{"ticker": "SBM", "overview": {"name": "ST Barbara Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBM", "has_prices": true, "as_of": "2026-09-18", "last": 0.93, "prev_close": 0.89, "change": 0.040000000000000036, "change_pct": 0.04494382022471914, "session_volume": 21608239.0, "vwap_5": 0.8645487967705147, "vwap_20": 0.7879205492318087, "vwap_60": 0.6568533041136579, "vwap_250": 0.6238948851979537, "high_52w": 0.93, "low_52w": 0.41, "avg_volume_20": 15925017.2, "sessions": 400, "market_cap": {"value": 1091191114.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158112", "src": "ASX", "ticker": "SBM", "cik": "", "company": "ST Barbara Limited", "company_raw": "ST Barbara 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 SBM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158112", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8209}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "IPConcept (Luxembourg) S.A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154053-3A705129", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Michael Strelein", "notice_type": "3Y", "direct_shares": 4943646.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128291-3A700318", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Claire Palmer", "notice_type": "3Y", "direct_shares": 19500.0, "indirect_shares": 19500.0, "indirect_account": "Shares held by KISII Super Fund", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106296-3A696376", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Strelein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kerry Gleeson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Strelein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/sbm", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/sbm", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/sbm", "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": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/sbm", "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": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/sbm", "needs_ocr": 0}], "directors": [{"name": "Mark Hine", "first_seen": "2024-08-27", "last_seen": "2025-02-27", "status": "current", "notices": 3}, {"name": "Andrew Strelein", "first_seen": "2023-11-27", "last_seen": "2025-12-11", "status": "current", "notices": 2}, {"name": "Joanne Claire Palmer", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Mr Andrew Michael Strelein", "first_seen": "2026-08-28", "last_seen": "2026-08-28", "status": "current", "notices": 1}, {"name": "Kerry Gleeson", "first_seen": "2024-08-27", "last_seen": "2024-08-27", "status": "past", "notices": 1}, {"name": "Joanne Palmer", "first_seen": "2024-08-27", "last_seen": "2024-08-27", "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": "2026-11-01", "form": "Issued Capital", "title": "Notification of buy-back - SBM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156770-3A705574"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Up to 100 Million Shares On-Market Buy-Back", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156769-3A705578"}, {"date": "2026-11-01", "form": "Progress Report", "title": "Touquoy Restart Approved, IAAC Complicates Permitting", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156768-3A705573"}, {"date": "2026-11-01", "form": "Progress Report", "title": "Maiden Underground Resource of 0.5 Moz at Old Austen Mine", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156765-3A705572"}, {"date": "2026-10-27", "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/2924-03154053-3A705129"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Report Q1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153325-3A704991"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "European Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153314-3A704990"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "2026 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149213-3A704211"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149199-3A704268"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149054-3A704209"}, {"date": "2026-09-30", "form": "Company Administration", "title": "ASX Listing Rule Waiver", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142475-3A702995"}, {"date": "2026-09-27", "form": "Progress Report", "title": "15-Mile Processing Hub Project PFS Updated", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140341-3A702591"}, {"date": "2026-09-09", "form": "Periodic Reports", "title": "Simberi Transaction Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133869-3A701445"}, {"date": "2026-09-09", "form": "Asset Acquisition & Disposal", "title": "St Barbara to Sell Simberi Interest to Lingbao", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133867-3A701444"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "September Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129804-3A700611"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Appendix 3Y - Andrew Strelein", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128291-3A700318"}, {"date": "2026-08-28", "form": "Issued Capital", "title": "Notification of cessation of securities - SBM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128273-3A700315"}], "performance": {"ticker": "SBM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-06-07", "close": 0.37899494, "volume": 17763.0}, {"date": "1991-06-10", "close": 0.37899494, "volume": null}, {"date": "1991-06-11", "close": 0.37899494, "volume": 38800.0}, {"date": "1991-06-12", "close": 0.37899494, "volume": 2691.0}, {"date": "1991-06-13", "close": 0.40128876, "volume": 9420.0}, {"date": "1991-06-14", "close": 0.37899494, "volume": 19019.0}, {"date": "1991-06-17", "close": 0.37899494, "volume": 2018.0}, {"date": "1991-06-18", "close": 0.37899494, "volume": null}, {"date": "1991-06-19", "close": 0.37899494, "volume": 11662.0}, {"date": "1991-06-20", "close": 0.37899494, "volume": 9599.0}, {"date": "1991-06-21", "close": 0.40128876, "volume": 11124.0}, {"date": "1991-06-24", "close": 0.40128876, "volume": 11304.0}, {"date": "1991-06-25", "close": 0.4458764, "volume": 8119.0}, {"date": "1991-06-26", "close": 0.4458764, "volume": null}, {"date": "1991-06-27", "close": 0.40128876, "volume": 5921.0}, {"date": "1991-06-28", "close": 0.40128876, "volume": 2691.0}, {"date": "1991-07-01", "close": 0.40128876, "volume": null}, {"date": "1991-07-02", "close": 0.40128876, "volume": 1256.0}, {"date": "1991-07-03", "close": 0.40128876, "volume": null}, {"date": "1991-07-04", "close": 0.40128876, "volume": 76837.0}, {"date": "1991-07-05", "close": 0.40128876, "volume": null}, {"date": "1991-07-08", "close": 0.37899494, "volume": 27810.0}, {"date": "1991-07-09", "close": 0.37899494, "volume": 8074.0}, {"date": "1991-07-10", "close": 0.37899494, "volume": null}, {"date": "1991-07-11", "close": 0.37899494, "volume": null}, {"date": "1991-07-12", "close": 0.37899494, "volume": null}, {"date": "1991-07-15", "close": 0.37899494, "volume": null}, {"date": "1991-07-16", "close": 0.37899494, "volume": null}, {"date": "1991-07-17", "close": 0.35670112, "volume": 4755.0}, {"date": "1991-07-18", "close": 0.35670112, "volume": 36243.0}, {"date": "1991-07-19", "close": 0.35670112, "volume": 7177.0}, {"date": "1991-07-22", "close": 0.28981966, "volume": 8971.0}, {"date": "1991-07-23", "close": 0.28981966, "volume": 10092.0}, {"date": "1991-07-24", "close": 0.28981966, "volume": null}, {"date": "1991-07-25", "close": 0.28981966, "volume": 9554.0}, {"date": "1991-07-26", "close": 0.3344073, "volume": 14354.0}, {"date": "1991-07-29", "close": 0.35670112, "volume": 10765.0}, {"date": "1991-07-30", "close": 0.35670112, "volume": null}, {"date": "1991-07-31", "close": 0.35670112, "volume": 3544.0}, {"date": "1991-08-01", "close": 0.35670112, "volume": 9420.0}, {"date": "1991-08-02", "close": 0.35670112, "volume": null}, {"date": "1991-08-05", "close": 0.37899494, "volume": 27631.0}, {"date": "1991-08-06", "close": 0.37899494, "volume": null}, {"date": "1991-08-07", "close": 0.37899494, "volume": null}, {"date": "1991-08-08", "close": 0.3344073, "volume": 5383.0}, {"date": "1991-08-09", "close": 0.3344073, "volume": null}, {"date": "1991-08-12", "close": 0.35670112, "volume": 11662.0}, {"date": "1991-08-13", "close": 0.3344073, "volume": 4889.0}, {"date": "1991-08-14", "close": 0.3344073, "volume": 11348.0}, {"date": "1991-08-15", "close": 0.3344073, "volume": null}, {"date": "1991-08-16", "close": 0.35670112, "volume": 1794.0}, {"date": "1991-08-19", "close": 0.37899494, "volume": 8074.0}, {"date": "1991-08-20", "close": 0.40128876, "volume": 89711.0}, {"date": "1991-08-21", "close": 0.40128876, "volume": 58043.0}, {"date": "1991-08-22", "close": 0.37899494, "volume": 15969.0}, {"date": "1991-08-23", "close": 0.40128876, "volume": 29066.0}, {"date": "1991-08-26", "close": 0.40128876, "volume": null}, {"date": "1991-08-27", "close": 0.35670112, "volume": 3140.0}, {"date": "1991-08-28", "close": 0.40128876, "volume": 25119.0}, {"date": "1991-08-29", "close": 0.37899494, "volume": 13457.0}, {"date": "1991-08-30", "close": 0.37899494, "volume": null}, {"date": "1991-09-02", "close": 0.37899494, "volume": null}, {"date": "1991-09-03", "close": 0.37899494, "volume": 11932.0}, {"date": "1991-09-04", "close": 0.40128876, "volume": 897.0}, {"date": "1991-09-05", "close": 0.40128876, "volume": null}, {"date": "1991-09-06", "close": 0.40128876, "volume": 27810.0}, {"date": "1991-09-09", "close": 0.40128876, "volume": null}, {"date": "1991-09-10", "close": 0.40128876, "volume": 8971.0}, {"date": "1991-09-11", "close": 0.37899494, "volume": 8253.0}, {"date": "1991-09-12", "close": 0.37899494, "volume": null}, {"date": "1991-09-13", "close": 0.37899494, "volume": 59927.0}, {"date": "1991-09-16", "close": 0.37899494, "volume": null}, {"date": "1991-09-17", "close": 0.35670112, "volume": 4486.0}, {"date": "1991-09-18", "close": 0.35670112, "volume": null}, {"date": "1991-09-19", "close": 0.35670112, "volume": null}, {"date": "1991-09-20", "close": 0.35670112, "volume": 5831.0}, {"date": "1991-09-23", "close": 0.35670112, "volume": 3858.0}, {"date": "1991-09-24", "close": 0.35670112, "volume": 46784.0}, {"date": "1991-09-25", "close": 0.35670112, "volume": null}, {"date": "1991-09-26", "close": 0.35670112, "volume": null}, {"date": "1991-09-27", "close": 0.31211348, "volume": 4486.0}, {"date": "1991-09-30", "close": 0.31211348, "volume": 30771.0}, {"date": "1991-10-01", "close": 0.31211348, "volume": 897.0}, {"date": "1991-10-02", "close": 0.37899494, "volume": 8971.0}, {"date": "1991-10-03", "close": 0.40128876, "volume": 49655.0}, {"date": "1991-10-04", "close": 0.42358258, "volume": 8971.0}, {"date": "1991-10-07", "close": 0.5573455, "volume": 99400.0}, {"date": "1991-10-08", "close": 0.62422696, "volume": 88859.0}, {"date": "1991-10-09", "close": 0.60193314, "volume": 34942.0}, {"date": "1991-10-10", "close": 0.62422696, "volume": 38037.0}, {"date": "1991-10-11", "close": 0.64652078, "volume": 12829.0}, {"date": "1991-10-14", "close": 0.5573455, "volume": 21889.0}, {"date": "1991-10-15", "close": 0.5573455, "volume": 60555.0}, {"date": "1991-10-16", "close": 0.5573455, "volume": 2691.0}, {"date": "1991-10-17", "close": 0.53505168, "volume": 11887.0}, {"date": "1991-10-18", "close": 0.62422696, "volume": 65489.0}, {"date": "1991-10-21", "close": 0.84716516, "volume": 117521.0}, {"date": "1991-10-22", "close": 0.80257752, "volume": 198082.0}, {"date": "1991-10-23", "close": 0.8917528, "volume": 232979.0}, {"date": "1991-10-24", "close": 0.98092808, "volume": 173591.0}, {"date": "1991-10-25", "close": 1.07010336, "volume": 153495.0}, {"date": "1991-10-28", "close": 1.114691, "volume": 152688.0}, {"date": "1991-10-29", "close": 1.24845392, "volume": 120302.0}, {"date": "1991-10-30", "close": 1.18157246, "volume": 62259.0}, {"date": "1991-10-31", "close": 1.18157246, "volume": null}, {"date": "1991-11-01", "close": 1.2261601, "volume": 205662.0}, {"date": "1991-11-04", "close": 1.15927864, "volume": 50238.0}, {"date": "1991-11-05", "close": 1.18157246, "volume": 60375.0}, {"date": "1991-11-06", "close": 1.114691, "volume": 56024.0}, {"date": "1991-11-07", "close": 1.15927864, "volume": 102405.0}, {"date": "1991-11-08", "close": 1.07010336, "volume": 55172.0}, {"date": "1991-11-11", "close": 0.98092808, "volume": 125147.0}, {"date": "1991-11-12", "close": 0.98092808, "volume": 68898.0}, {"date": "1991-11-13", "close": 1.114691, "volume": 156097.0}, {"date": "1991-11-14", "close": 1.15927864, "volume": 134387.0}, {"date": "1991-11-15", "close": 1.09239718, "volume": 55172.0}, {"date": "1991-11-18", "close": 1.02551572, "volume": 44811.0}, {"date": "1991-11-19", "close": 1.04780954, "volume": 18974.0}, {"date": "1991-11-20", "close": 1.02551572, "volume": 75985.0}, {"date": "1991-11-21", "close": 1.09239718, "volume": 32431.0}, {"date": "1991-11-22", "close": 1.15927864, "volume": 96036.0}, {"date": "1991-11-25", "close": 1.15927864, "volume": 26196.0}, {"date": "1991-11-26", "close": 1.114691, "volume": 15924.0}, {"date": "1991-11-27", "close": 1.02551572, "volume": 28708.0}, {"date": "1991-11-28", "close": 1.04780954, "volume": 5697.0}, {"date": "1991-11-29", "close": 1.04780954, "volume": 26913.0}, {"date": "1991-12-02", "close": 1.02551572, "volume": 28842.0}, {"date": "1991-12-03", "close": 1.0032219, "volume": 20140.0}, {"date": "1991-12-04", "close": 1.0032219, "volume": 13905.0}, {"date": "1991-12-05", "close": 1.0032219, "volume": 17942.0}, {"date": "1991-12-06", "close": 0.98092808, "volume": 47995.0}, {"date": "1991-12-09", "close": 0.95863426, "volume": 37679.0}, {"date": "1991-12-10", "close": 0.98092808, "volume": 35077.0}, {"date": "1991-12-11", "close": 0.98092808, "volume": 7895.0}, {"date": "1991-12-12", "close": 0.95863426, "volume": 61003.0}, {"date": "1991-12-13", "close": 0.95863426, "volume": 42478.0}, {"date": "1991-12-16", "close": 1.0032219, "volume": 10586.0}, {"date": "1991-12-17", "close": 1.0032219, "volume": 42837.0}, {"date": "1991-12-18", "close": 0.98092808, "volume": 21531.0}, {"date": "1991-12-19", "close": 1.0032219, "volume": 26913.0}, {"date": "1991-12-20", "close": 0.93634044, "volume": 5966.0}, {"date": "1991-12-23", "close": 0.95863426, "volume": 7895.0}, {"date": "1991-12-24", "close": 0.93634044, "volume": 4934.0}, {"date": "1991-12-25", "close": 0.93634044, "volume": null}, {"date": "1991-12-26", "close": 0.93634044, "volume": null}, {"date": "1991-12-27", "close": 1.02551572, "volume": 19736.0}, {"date": "1991-12-30", "close": 1.04780954, "volume": 2691.0}, {"date": "1991-12-31", "close": 1.07010336, "volume": 10765.0}, {"date": "1992-01-01", "close": 1.07010336, "volume": null}, {"date": "1992-01-02", "close": 1.07010336, "volume": 11932.0}, {"date": "1992-01-03", "close": 1.0032219, "volume": 27362.0}, {"date": "1992-01-06", "close": 0.98092808, "volume": 3588.0}, {"date": "1992-01-07", "close": 0.98092808, "volume": 12694.0}, {"date": "1992-01-08", "close": 1.0032219, "volume": 47009.0}, {"date": "1992-01-09", "close": 0.95863426, "volume": 31085.0}, {"date": "1992-01-10", "close": 1.114691, "volume": 274381.0}, {"date": "1992-01-13", "close": 1.07010336, "volume": 9644.0}, {"date": "1992-01-14", "close": 1.02551572, "volume": 116624.0}, {"date": "1992-01-15", "close": 1.15927864, "volume": 101463.0}, {"date": "1992-01-16", "close": 1.09239718, "volume": 74550.0}, {"date": "1992-01-17", "close": 1.13698482, "volume": 34449.0}, {"date": "1992-01-20", "close": 1.15927864, "volume": 61542.0}, {"date": "1992-01-21", "close": 1.114691, "volume": 47143.0}, {"date": "1992-01-22", "close": 1.114691, "volume": 29246.0}, {"date": "1992-01-23", "close": 1.114691, "volume": 8971.0}, {"date": "1992-01-24", "close": 1.13698482, "volume": 27945.0}, {"date": "1992-01-27", "close": 1.13698482, "volume": null}, {"date": "1992-01-28", "close": 1.114691, "volume": 32969.0}, {"date": "1992-01-29", "close": 1.20386628, "volume": 46291.0}, {"date": "1992-01-30", "close": 1.114691, "volume": 38845.0}, {"date": "1992-01-31", "close": 1.114691, "volume": 12335.0}, {"date": "1992-02-03", "close": 1.04780954, "volume": 4934.0}, {"date": "1992-02-04", "close": 1.07010336, "volume": 25882.0}, {"date": "1992-02-05", "close": 1.07010336, "volume": 5383.0}, {"date": "1992-02-06", "close": 1.02551572, "volume": 37679.0}, {"date": "1992-02-07", "close": 0.98092808, "volume": 22428.0}, {"date": "1992-02-10", "close": 1.0032219, "volume": 14354.0}, {"date": "1992-02-11", "close": 1.0032219, "volume": 18077.0}, {"date": "1992-02-12", "close": 1.02551572, "volume": 34494.0}, {"date": "1992-02-13", "close": 1.02551572, "volume": 28887.0}, {"date": "1992-02-14", "close": 1.02551572, "volume": null}, {"date": "1992-02-17", "close": 1.02551572, "volume": 10810.0}, {"date": "1992-02-18", "close": 1.02551572, "volume": 29291.0}, {"date": "1992-02-19", "close": 0.98092808, "volume": 54724.0}, {"date": "1992-02-20", "close": 0.98092808, "volume": 22876.0}, {"date": "1992-02-21", "close": 1.02551572, "volume": 6100.0}, {"date": "1992-02-24", "close": 0.98092808, "volume": 15430.0}, {"date": "1992-02-25", "close": 0.98092808, "volume": 21531.0}, {"date": "1992-02-26", "close": 0.95863426, "volume": 8209.0}, {"date": "1992-02-27", "close": 0.93634044, "volume": 59209.0}, {"date": "1992-02-28", "close": 0.84716516, "volume": 50821.0}, {"date": "1992-03-02", "close": 0.8917528, "volume": 13457.0}, {"date": "1992-03-03", "close": 0.8917528, "volume": 23280.0}, {"date": "1992-03-04", "close": 0.91404662, "volume": 6594.0}, {"date": "1992-03-05", "close": 0.93634044, "volume": 6280.0}, {"date": "1992-03-06", "close": 0.8917528, "volume": 37365.0}, {"date": "1992-03-09", "close": 0.8917528, "volume": 13277.0}, {"date": "1992-03-10", "close": 0.91404662, "volume": 14802.0}, {"date": "1992-03-11", "close": 0.91404662, "volume": 34225.0}, {"date": "1992-03-12", "close": 0.91404662, "volume": 2691.0}, {"date": "1992-03-13", "close": 0.8917528, "volume": 24491.0}, {"date": "1992-03-16", "close": 0.8917528, "volume": 18391.0}, {"date": "1992-03-17", "close": 0.8917528, "volume": 29380.0}, {"date": "1992-03-18", "close": 0.84716516, "volume": 16821.0}, {"date": "1992-03-19", "close": 0.84716516, "volume": null}, {"date": "1992-03-20", "close": 0.7802837, "volume": 5158.0}, {"date": "1992-03-23", "close": 0.80257752, "volume": 6594.0}, {"date": "1992-03-24", "close": 0.82487134, "volume": 5652.0}, {"date": "1992-03-25", "close": 0.80257752, "volume": 1346.0}, {"date": "1992-03-26", "close": 0.84716516, "volume": 8523.0}, {"date": "1992-03-27", "close": 0.82487134, "volume": 14040.0}, {"date": "1992-03-30", "close": 0.82487134, "volume": 5069.0}, {"date": "1992-03-31", "close": 0.84716516, "volume": 2691.0}, {"date": "1992-04-01", "close": 0.80257752, "volume": 35032.0}, {"date": "1992-04-02", "close": 0.80257752, "volume": 449.0}, {"date": "1992-04-03", "close": 0.7802837, "volume": 12918.0}, {"date": "1992-04-06", "close": 0.7802837, "volume": 18839.0}, {"date": "1992-04-07", "close": 0.75798988, "volume": 39473.0}, {"date": "1992-04-08", "close": 0.73569606, "volume": 9554.0}, {"date": "1992-04-09", "close": 0.73569606, "volume": 21979.0}, {"date": "1992-04-10", "close": 0.80257752, "volume": 897.0}, {"date": "1992-04-13", "close": 0.7802837, "volume": 8971.0}, {"date": "1992-04-14", "close": 0.7802837, "volume": 22517.0}, {"date": "1992-04-15", "close": 0.75798988, "volume": 14623.0}, {"date": "1992-04-16", "close": 0.73569606, "volume": 8971.0}, {"date": "1992-04-17", "close": 0.73569606, "volume": null}, {"date": "1992-04-20", "close": 0.73569606, "volume": null}, {"date": "1992-04-21", "close": 0.6688146, "volume": 21082.0}, {"date": "1992-04-22", "close": 0.64652078, "volume": 24357.0}, {"date": "1992-04-23", "close": 0.62422696, "volume": 160358.0}, {"date": "1992-04-24", "close": 0.6688146, "volume": 20185.0}, {"date": "1992-04-27", "close": 0.62422696, "volume": 86571.0}, {"date": "1992-04-28", "close": 0.60193314, "volume": 74146.0}, {"date": "1992-04-29", "close": 0.60193314, "volume": 21082.0}, {"date": "1992-04-30", "close": 0.62422696, "volume": 11797.0}, {"date": "1992-05-01", "close": 0.62422696, "volume": 16597.0}, {"date": "1992-05-04", "close": 0.62422696, "volume": 14443.0}, {"date": "1992-05-05", "close": 0.62422696, "volume": 24536.0}, {"date": "1992-05-06", "close": 0.60193314, "volume": 38217.0}, {"date": "1992-05-07", "close": 0.62422696, "volume": 21441.0}, {"date": "1992-05-08", "close": 0.64652078, "volume": 7177.0}, {"date": "1992-05-11", "close": 0.62422696, "volume": 41716.0}, {"date": "1992-05-12", "close": 0.60193314, "volume": 41267.0}, {"date": "1992-05-13", "close": 0.57963932, "volume": 28708.0}, {"date": "1992-05-14", "close": 0.60193314, "volume": 45125.0}, {"date": "1992-05-15", "close": 0.60193314, "volume": 20185.0}, {"date": "1992-05-18", "close": 0.57963932, "volume": 2243.0}, {"date": "1992-05-19", "close": 0.5573455, "volume": 25926.0}, {"date": "1992-05-20", "close": 0.5573455, "volume": null}, {"date": "1992-05-21", "close": 0.53505168, "volume": 11618.0}, {"date": "1992-05-22", "close": 0.46817022, "volume": 16238.0}, {"date": "1992-05-25", "close": 0.49046404, "volume": 3274.0}, {"date": "1992-05-26", "close": 0.49046404, "volume": null}, {"date": "1992-05-27", "close": 0.46817022, "volume": 91101.0}, {"date": "1992-05-28", "close": 0.49046404, "volume": 26330.0}, {"date": "1992-05-29", "close": 0.51275786, "volume": 18391.0}, {"date": "1992-06-01", "close": 0.51275786, "volume": 12111.0}, {"date": "1992-06-02", "close": 0.51275786, "volume": 3140.0}, {"date": "1992-06-03", "close": 0.5573455, "volume": 40370.0}, {"date": "1992-06-04", "close": 0.5573455, "volume": 48444.0}, {"date": "1992-06-05", "close": 0.5573455, "volume": 48444.0}, {"date": "1992-06-08", "close": 0.5573455, "volume": null}, {"date": "1992-06-09", "close": 0.5573455, "volume": 2691.0}, {"date": "1992-06-10", "close": 0.5573455, "volume": 36288.0}, {"date": "1992-06-11", "close": 0.5573455, "volume": null}, {"date": "1992-06-12", "close": 0.57963932, "volume": 6280.0}, {"date": "1992-06-15", "close": 0.60193314, "volume": 24671.0}, {"date": "1992-06-16", "close": 0.64652078, "volume": 74236.0}, {"date": "1992-06-17", "close": 0.62422696, "volume": 53019.0}, {"date": "1992-06-18", "close": 0.62422696, "volume": 23325.0}, {"date": "1992-06-19", "close": 0.62422696, "volume": null}, {"date": "1992-06-22", "close": 0.57963932, "volume": 19736.0}, {"date": "1992-06-23", "close": 0.60193314, "volume": 12246.0}, {"date": "1992-06-24", "close": 0.60193314, "volume": 34090.0}, {"date": "1992-06-25", "close": 0.57963932, "volume": 32745.0}, {"date": "1992-06-26", "close": 0.57963932, "volume": 5338.0}, {"date": "1992-06-29", "close": 0.57963932, "volume": 17135.0}, {"date": "1992-06-30", "close": 0.57963932, "volume": 11662.0}, {"date": "1992-07-01", "close": 0.5573455, "volume": 2691.0}, {"date": "1992-07-02", "close": 0.53505168, "volume": 44855.0}, {"date": "1992-07-03", "close": 0.53505168, "volume": 38576.0}, {"date": "1992-07-06", "close": 0.5573455, "volume": 9420.0}, {"date": "1992-07-07", "close": 0.57963932, "volume": 37679.0}, {"date": "1992-07-08", "close": 0.57963932, "volume": 14174.0}, {"date": "1992-07-09", "close": 0.57963932, "volume": 22876.0}, {"date": "1992-07-10", "close": 0.57963932, "volume": 31399.0}, {"date": "1992-07-13", "close": 0.5573455, "volume": 3274.0}, {"date": "1992-07-14", "close": 0.60193314, "volume": 34090.0}, {"date": "1992-07-15", "close": 0.62422696, "volume": 24671.0}, {"date": "1992-07-16", "close": 0.60193314, "volume": 61901.0}, {"date": "1992-07-17", "close": 0.62422696, "volume": 25478.0}, {"date": "1992-07-20", "close": 0.62422696, "volume": 21082.0}, {"date": "1992-07-21", "close": 0.62422696, "volume": 12380.0}, {"date": "1992-07-22", "close": 0.62422696, "volume": 53378.0}, {"date": "1992-07-23", "close": 0.62422696, "volume": null}, {"date": "1992-07-24", "close": 0.6688146, "volume": 21037.0}, {"date": "1992-07-27", "close": 0.6688146, "volume": 47995.0}, {"date": "1992-07-28", "close": 0.62422696, "volume": 13457.0}, {"date": "1992-07-29", "close": 0.64652078, "volume": 5383.0}, {"date": "1992-07-30", "close": 0.64652078, "volume": 3768.0}, {"date": "1992-07-31", "close": 0.62422696, "volume": 39024.0}, {"date": "1992-08-03", "close": 0.62422696, "volume": null}, {"date": "1992-08-04", "close": 0.62422696, "volume": 7984.0}, {"date": "1992-08-05", "close": 0.62422696, "volume": null}, {"date": "1992-08-06", "close": 0.62422696, "volume": 3588.0}, {"date": "1992-08-07", "close": 0.60193314, "volume": 449.0}, {"date": "1992-08-10", "close": 0.60193314, "volume": 3140.0}, {"date": "1992-08-11", "close": 0.60193314, "volume": null}, {"date": "1992-08-12", "close": 0.60193314, "volume": 10496.0}, {"date": "1992-08-13", "close": 0.60193314, "volume": 5383.0}, {"date": "1992-08-14", "close": 0.57963932, "volume": 75357.0}, {"date": "1992-08-17", "close": 0.57963932, "volume": 66835.0}, {"date": "1992-08-18", "close": 0.57963932, "volume": 98906.0}, {"date": "1992-08-19", "close": 0.57963932, "volume": 763.0}, {"date": "1992-08-20", "close": 0.57963932, "volume": null}, {"date": "1992-08-21", "close": 0.53505168, "volume": 39024.0}, {"date": "1992-08-24", "close": 0.5573455, "volume": 1794.0}, {"date": "1992-08-25", "close": 0.5573455, "volume": null}, {"date": "1992-08-26", "close": 0.57963932, "volume": 18525.0}, {"date": "1992-08-27", "close": 0.57963932, "volume": 24491.0}, {"date": "1992-08-28", "close": 0.5573455, "volume": 27048.0}, {"date": "1992-08-31", "close": 0.5573455, "volume": 8971.0}, {"date": "1992-09-01", "close": 0.57963932, "volume": 1346.0}, {"date": "1992-09-02", "close": 0.60193314, "volume": 38262.0}, {"date": "1992-09-03", "close": 0.57963932, "volume": 63381.0}, {"date": "1992-09-04", "close": 0.57963932, "volume": 13457.0}, {"date": "1992-09-07", "close": 0.60193314, "volume": 9375.0}, {"date": "1992-09-08", "close": 0.60193314, "volume": null}, {"date": "1992-09-09", "close": 0.57963932, "volume": 4486.0}, {"date": "1992-09-10", "close": 0.5573455, "volume": 897.0}, {"date": "1992-09-11", "close": 0.5573455, "volume": 897.0}, {"date": "1992-09-14", "close": 0.5573455, "volume": null}, {"date": "1992-09-15", "close": 0.5573455, "volume": 3588.0}, {"date": "1992-09-16", "close": 0.57963932, "volume": 449.0}, {"date": "1992-09-17", "close": 0.57963932, "volume": 16148.0}, {"date": "1992-09-18", "close": 0.53505168, "volume": 50507.0}, {"date": "1992-09-21", "close": 0.53505168, "volume": 4486.0}, {"date": "1992-09-22", "close": 0.53505168, "volume": null}, {"date": "1992-09-23", "close": 0.51275786, "volume": 34090.0}, {"date": "1992-09-24", "close": 0.51275786, "volume": null}, {"date": "1992-09-25", "close": 0.53505168, "volume": 7536.0}, {"date": "1992-09-28", "close": 0.51275786, "volume": 3588.0}, {"date": "1992-09-29", "close": 0.51275786, "volume": 8074.0}, {"date": "1992-09-30", "close": 0.51275786, "volume": 8971.0}, {"date": "1992-10-01", "close": 0.51275786, "volume": 24222.0}, {"date": "1992-10-02", "close": 0.53505168, "volume": 22697.0}, {"date": "1992-10-05", "close": 0.53505168, "volume": null}, {"date": "1992-10-06", "close": 0.53505168, "volume": 14354.0}, {"date": "1992-10-07", "close": 0.53505168, "volume": 897.0}, {"date": "1992-10-08", "close": 0.53505168, "volume": 1346.0}, {"date": "1992-10-09", "close": 0.53505168, "volume": 7177.0}, {"date": "1992-10-12", "close": 0.5573455, "volume": 20858.0}, {"date": "1992-10-13", "close": 0.51275786, "volume": 9913.0}, {"date": "1992-10-14", "close": 0.51275786, "volume": null}, {"date": "1992-10-15", "close": 0.53505168, "volume": 7177.0}, {"date": "1992-10-16", "close": 0.49046404, "volume": 57415.0}, {"date": "1992-10-19", "close": 0.49046404, "volume": null}, {"date": "1992-10-20", "close": 0.5573455, "volume": 9554.0}, {"date": "1992-10-21", "close": 0.5573455, "volume": 3274.0}, {"date": "1992-10-22", "close": 0.57963932, "volume": 312867.0}, {"date": "1992-10-23", "close": 0.64652078, "volume": 63246.0}, {"date": "1992-10-26", "close": 0.69110842, "volume": 97920.0}, {"date": "1992-10-27", "close": 0.71340224, "volume": 135464.0}, {"date": "1992-10-28", "close": 0.64652078, "volume": 66835.0}, {"date": "1992-10-29", "close": 0.62422696, "volume": 2377.0}, {"date": "1992-10-30", "close": 0.6688146, "volume": 64143.0}, {"date": "1992-11-02", "close": 0.64652078, "volume": 12560.0}, {"date": "1992-11-03", "close": 0.62422696, "volume": 4486.0}, {"date": "1992-11-04", "close": 0.62422696, "volume": null}, {"date": "1992-11-05", "close": 0.62422696, "volume": 6728.0}, {"date": "1992-11-06", "close": 0.64652078, "volume": 126044.0}, {"date": "1992-11-09", "close": 0.69110842, "volume": 53378.0}, {"date": "1992-11-10", "close": 0.6688146, "volume": 65624.0}, {"date": "1992-11-11", "close": 0.69110842, "volume": 39024.0}, {"date": "1992-11-12", "close": 0.6688146, "volume": 16148.0}, {"date": "1992-11-13", "close": 0.69110842, "volume": 50956.0}, {"date": "1992-11-16", "close": 0.71340224, "volume": 18166.0}, {"date": "1992-11-17", "close": 0.73569606, "volume": 41267.0}, {"date": "1992-11-18", "close": 0.75798988, "volume": 75357.0}, {"date": "1992-11-19", "close": 0.7802837, "volume": 56966.0}, {"date": "1992-11-20", "close": 0.80257752, "volume": 85674.0}, {"date": "1992-11-23", "close": 0.73569606, "volume": 25568.0}, {"date": "1992-11-24", "close": 0.69110842, "volume": 10092.0}, {"date": "1992-11-25", "close": 0.75798988, "volume": 19916.0}, {"date": "1992-11-26", "close": 0.75798988, "volume": 17942.0}, {"date": "1992-11-27", "close": 0.75798988, "volume": null}, {"date": "1992-11-30", "close": 0.7802837, "volume": 13636.0}, {"date": "1992-12-01", "close": 0.73569606, "volume": 16148.0}, {"date": "1992-12-02", "close": 0.71340224, "volume": 2288.0}, {"date": "1992-12-03", "close": 0.71340224, "volume": 30950.0}, {"date": "1992-12-04", "close": 0.69110842, "volume": 8971.0}, {"date": "1992-12-07", "close": 0.73569606, "volume": 2691.0}, {"date": "1992-12-08", "close": 0.73569606, "volume": 13143.0}, {"date": "1992-12-09", "close": 0.75798988, "volume": 14623.0}, {"date": "1992-12-10", "close": 0.73569606, "volume": 31847.0}, {"date": "1992-12-11", "close": 0.73569606, "volume": 27586.0}, {"date": "1992-12-14", "close": 0.71340224, "volume": 583.0}, {"date": "1992-12-15", "close": 0.71340224, "volume": 8523.0}, {"date": "1992-12-16", "close": 0.69110842, "volume": 2691.0}, {"date": "1992-12-17", "close": 0.71340224, "volume": 10317.0}, {"date": "1992-12-18", "close": 0.73569606, "volume": 40325.0}, {"date": "1992-12-21", "close": 0.73569606, "volume": 5831.0}, {"date": "1992-12-22", "close": 0.73569606, "volume": 26465.0}, {"date": "1992-12-23", "close": 0.69110842, "volume": 17628.0}, {"date": "1992-12-24", "close": 0.75798988, "volume": 7177.0}, {"date": "1992-12-25", "close": 0.75798988, "volume": null}, {"date": "1992-12-28", "close": 0.75798988, "volume": null}, {"date": "1992-12-29", "close": 0.7802837, "volume": 71320.0}, {"date": "1992-12-30", "close": 0.75798988, "volume": 4441.0}, {"date": "1992-12-31", "close": 0.75798988, "volume": null}, {"date": "1993-01-01", "close": 0.75798988, "volume": null}, {"date": "1993-01-04", "close": 0.75798988, "volume": 3588.0}, {"date": "1993-01-05", "close": 0.75798988, "volume": null}, {"date": "1993-01-06", "close": 0.75798988, "volume": 55217.0}, {"date": "1993-01-07", "close": 0.73569606, "volume": 7177.0}, {"date": "1993-01-08", "close": 0.73569606, "volume": 24671.0}, {"date": "1993-01-11", "close": 0.73569606, "volume": 13905.0}, {"date": "1993-01-12", "close": 0.75798988, "volume": 22428.0}, {"date": "1993-01-13", "close": 0.75798988, "volume": 70558.0}, {"date": "1993-01-14", "close": 0.7802837, "volume": 37454.0}, {"date": "1993-01-15", "close": 0.7802837, "volume": 65040.0}, {"date": "1993-01-18", "close": 0.7802837, "volume": 47098.0}, {"date": "1993-01-19", "close": 0.7802837, "volume": 4486.0}, {"date": "1993-01-20", "close": 0.7802837, "volume": null}, {"date": "1993-01-21", "close": 0.75798988, "volume": 20185.0}, {"date": "1993-01-22", "close": 0.84716516, "volume": 197364.0}, {"date": "1993-01-25", "close": 0.84716516, "volume": 284787.0}, {"date": "1993-01-26", "close": 0.86945898, "volume": 68180.0}, {"date": "1993-01-27", "close": 0.95863426, "volume": 544411.0}, {"date": "1993-01-28", "close": 0.93634044, "volume": 139501.0}, {"date": "1993-01-29", "close": 0.93634044, "volume": 94241.0}, {"date": "1993-02-01", "close": 0.93634044, "volume": 40818.0}, {"date": "1993-02-02", "close": 0.95863426, "volume": 44407.0}, {"date": "1993-02-03", "close": 0.95863426, "volume": 126492.0}, {"date": "1993-02-04", "close": 0.95863426, "volume": 73114.0}, {"date": "1993-02-05", "close": 0.82487134, "volume": 182293.0}, {"date": "1993-02-08", "close": 0.86945898, "volume": 43958.0}, {"date": "1993-02-09", "close": 0.82487134, "volume": 10406.0}, {"date": "1993-02-10", "close": 0.75798988, "volume": 44138.0}, {"date": "1993-02-11", "close": 0.84716516, "volume": 156097.0}, {"date": "1993-02-12", "close": 0.84716516, "volume": 78183.0}, {"date": "1993-02-15", "close": 0.8917528, "volume": 232351.0}, {"date": "1993-02-16", "close": 0.86945898, "volume": 119316.0}, {"date": "1993-02-17", "close": 0.84716516, "volume": 3005.0}, {"date": "1993-02-18", "close": 0.84716516, "volume": 4934.0}, {"date": "1993-02-19", "close": 0.82487134, "volume": 22428.0}, {"date": "1993-02-22", "close": 0.82487134, "volume": 34539.0}, {"date": "1993-02-23", "close": 0.82487134, "volume": 34090.0}, {"date": "1993-02-24", "close": 0.82487134, "volume": null}, {"date": "1993-02-25", "close": 0.7802837, "volume": 73339.0}, {"date": "1993-02-26", "close": 0.82487134, "volume": 125237.0}, {"date": "1993-03-01", "close": 0.84716516, "volume": 28708.0}, {"date": "1993-03-02", "close": 0.86945898, "volume": 70109.0}, {"date": "1993-03-03", "close": 0.86945898, "volume": 121872.0}, {"date": "1993-03-04", "close": 0.86945898, "volume": 39473.0}, {"date": "1993-03-05", "close": 0.84716516, "volume": 38576.0}, {"date": "1993-03-08", "close": 0.8917528, "volume": 76165.0}, {"date": "1993-03-09", "close": 0.91404662, "volume": 16283.0}, {"date": "1993-03-10", "close": 0.86945898, "volume": 32789.0}, {"date": "1993-03-11", "close": 0.86945898, "volume": 28842.0}, {"date": "1993-03-12", "close": 0.8917528, "volume": 18346.0}, {"date": "1993-03-15", "close": 0.86945898, "volume": 41985.0}, {"date": "1993-03-16", "close": 0.95863426, "volume": 186150.0}, {"date": "1993-03-17", "close": 1.02551572, "volume": 203823.0}, {"date": "1993-03-18", "close": 1.02551572, "volume": null}, {"date": "1993-03-19", "close": 1.09239718, "volume": 585050.0}, {"date": "1993-03-22", "close": 1.09239718, "volume": 424916.0}, {"date": "1993-03-23", "close": 1.114691, "volume": 162646.0}, {"date": "1993-03-24", "close": 1.13698482, "volume": 206604.0}, {"date": "1993-03-25", "close": 1.15927864, "volume": 79663.0}, {"date": "1993-03-26", "close": 1.15927864, "volume": 243476.0}, {"date": "1993-03-29", "close": 1.20386628, "volume": 70827.0}, {"date": "1993-03-30", "close": 1.15927864, "volume": 95677.0}, {"date": "1993-03-31", "close": 1.2261601, "volume": 224726.0}, {"date": "1993-04-01", "close": 1.29304156, "volume": 484574.0}, {"date": "1993-04-02", "close": 1.27074774, "volume": 95138.0}, {"date": "1993-04-05", "close": 1.29304156, "volume": 39249.0}, {"date": "1993-04-06", "close": 1.24845392, "volume": 68091.0}, {"date": "1993-04-07", "close": 1.114691, "volume": 121110.0}, {"date": "1993-04-08", "close": 1.15927864, "volume": 75357.0}, {"date": "1993-04-09", "close": 1.15927864, "volume": null}, {"date": "1993-04-12", "close": 1.15927864, "volume": null}, {"date": "1993-04-13", "close": 1.13698482, "volume": 13232.0}, {"date": "1993-04-14", "close": 1.18157246, "volume": 394055.0}, {"date": "1993-04-15", "close": 1.24845392, "volume": 61317.0}, {"date": "1993-04-16", "close": 1.20386628, "volume": 78452.0}, {"date": "1993-04-19", "close": 1.20386628, "volume": 60465.0}, {"date": "1993-04-20", "close": 1.24845392, "volume": 515434.0}, {"date": "1993-04-21", "close": 1.24845392, "volume": 144973.0}, {"date": "1993-04-22", "close": 1.2261601, "volume": 763485.0}, {"date": "1993-04-23", "close": 1.24845392, "volume": 318608.0}, {"date": "1993-04-26", "close": 1.3376292, "volume": 234908.0}, {"date": "1993-04-27", "close": 1.31533538, "volume": 200280.0}, {"date": "1993-04-28", "close": 1.35992302, "volume": 153316.0}, {"date": "1993-04-29", "close": 1.35992302, "volume": 120033.0}, {"date": "1993-04-30", "close": 1.38221684, "volume": 354134.0}, {"date": "1993-05-03", "close": 1.40451066, "volume": 475782.0}, {"date": "1993-05-04", "close": 1.38221684, "volume": 207681.0}, {"date": "1993-05-05", "close": 1.42680448, "volume": 154168.0}, {"date": "1993-05-06", "close": 1.42680448, "volume": 63695.0}, {"date": "1993-05-07", "close": 1.60515504, "volume": 217594.0}, {"date": "1993-05-10", "close": 1.58286122, "volume": 160134.0}, {"date": "1993-05-11", "close": 1.58286122, "volume": null}, {"date": "1993-05-12", "close": 1.69433032, "volume": 147530.0}, {"date": "1993-05-13", "close": 1.87268088, "volume": 306049.0}, {"date": "1993-05-14", "close": 1.80579942, "volume": 168522.0}, {"date": "1993-05-17", "close": 1.73891796, "volume": 70782.0}, {"date": "1993-05-18", "close": 1.7835056, "volume": 162601.0}, {"date": "1993-05-19", "close": 1.80579942, "volume": 225175.0}, {"date": "1993-05-20", "close": 1.73891796, "volume": 145332.0}, {"date": "1993-05-21", "close": 1.73891796, "volume": 51315.0}, {"date": "1993-05-24", "close": 1.7835056, "volume": 122411.0}, {"date": "1993-05-25", "close": 1.7835056, "volume": 263077.0}, {"date": "1993-05-26", "close": 1.7835056, "volume": 364047.0}, {"date": "1993-05-27", "close": 1.73891796, "volume": 161928.0}, {"date": "1993-05-28", "close": 1.7835056, "volume": 159147.0}, {"date": "1993-05-31", "close": 1.6720365, "volume": 75537.0}, {"date": "1993-06-01", "close": 1.71662414, "volume": 46695.0}, {"date": "1993-06-02", "close": 1.69433032, "volume": 146363.0}, {"date": "1993-06-03", "close": 1.6720365, "volume": 57639.0}, {"date": "1993-06-04", "close": 1.6720365, "volume": 76703.0}, {"date": "1993-06-07", "close": 1.73891796, "volume": 91281.0}, {"date": "1993-06-08", "close": 1.64974268, "volume": 60689.0}, {"date": "1993-06-09", "close": 1.49368594, "volume": 60914.0}, {"date": "1993-06-10", "close": 1.40451066, "volume": 544815.0}, {"date": "1993-06-11", "close": 1.40451066, "volume": null}, {"date": "1993-06-14", "close": 1.40451066, "volume": null}, {"date": "1993-06-15", "close": 1.42680448, "volume": 109672.0}, {"date": "1993-06-16", "close": 1.47139212, "volume": 67283.0}, {"date": "1993-06-17", "close": 1.51597976, "volume": 20768.0}, {"date": "1993-06-18", "close": 1.64974268, "volume": 29111.0}, {"date": "1993-06-21", "close": 1.71662414, "volume": 27362.0}, {"date": "1993-06-22", "close": 1.6720365, "volume": 19064.0}, {"date": "1993-06-23", "close": 1.5605674, "volume": 19288.0}, {"date": "1993-06-24", "close": 1.5605674, "volume": null}, {"date": "1993-06-25", "close": 1.58286122, "volume": 184132.0}, {"date": "1993-06-28", "close": 1.6720365, "volume": 44811.0}, {"date": "1993-06-29", "close": 1.6720365, "volume": 26510.0}, {"date": "1993-06-30", "close": 1.6720365, "volume": 16597.0}, {"date": "1993-07-01", "close": 1.64974268, "volume": 34853.0}, {"date": "1993-07-02", "close": 1.73891796, "volume": 414958.0}, {"date": "1993-07-05", "close": 1.76121178, "volume": 178525.0}, {"date": "1993-07-06", "close": 1.76121178, "volume": null}, {"date": "1993-07-07", "close": 1.80579942, "volume": 163992.0}, {"date": "1993-07-08", "close": 1.80579942, "volume": 198799.0}, {"date": "1993-07-09", "close": 1.85038706, "volume": 130485.0}, {"date": "1993-07-12", "close": 1.87268088, "volume": 266935.0}, {"date": "1993-07-13", "close": 1.8949747, "volume": 254869.0}, {"date": "1993-07-14", "close": 1.87268088, "volume": 351712.0}, {"date": "1993-07-15", "close": 1.91726852, "volume": 69481.0}, {"date": "1993-07-16", "close": 1.93956234, "volume": 89576.0}, {"date": "1993-07-19", "close": 1.96185616, "volume": 37275.0}, {"date": "1993-07-20", "close": 2.1179129, "volume": 131382.0}, {"date": "1993-07-21", "close": 2.20708818, "volume": 118374.0}, {"date": "1993-07-22", "close": 2.14020672, "volume": 296674.0}, {"date": "1993-07-23", "close": 2.16250054, "volume": 62080.0}, {"date": "1993-07-26", "close": 2.0064438, "volume": 61497.0}, {"date": "1993-07-27", "close": 2.14020672, "volume": 144435.0}, {"date": "1993-07-28", "close": 2.27396964, "volume": 1321398.0}, {"date": "1993-07-29", "close": 2.4523202, "volume": 170361.0}, {"date": "1993-07-30", "close": 2.6752584, "volume": 302640.0}, {"date": "1993-08-02", "close": 2.65296458, "volume": 441154.0}, {"date": "1993-08-03", "close": 2.6752584, "volume": 635916.0}, {"date": "1993-08-04", "close": 2.63067076, "volume": 242489.0}, {"date": "1993-08-05", "close": 2.54149548, "volume": 286223.0}, {"date": "1993-08-06", "close": 2.25167582, "volume": 365976.0}, {"date": "1993-08-09", "close": 2.20708818, "volume": 165562.0}, {"date": "1993-08-10", "close": 2.4523202, "volume": 385712.0}, {"date": "1993-08-11", "close": 2.47461402, "volume": 125371.0}, {"date": "1993-08-12", "close": 2.43002638, "volume": 123936.0}, {"date": "1993-08-13", "close": 2.3408511, "volume": 154258.0}, {"date": "1993-08-16", "close": 2.4523202, "volume": 58581.0}, {"date": "1993-08-17", "close": 2.49690784, "volume": 432183.0}, {"date": "1993-08-18", "close": 2.5637893, "volume": 109941.0}, {"date": "1993-08-19", "close": 2.58608312, "volume": 82758.0}, {"date": "1993-08-20", "close": 2.5637893, "volume": 67552.0}, {"date": "1993-08-23", "close": 2.4523202, "volume": 15161.0}, {"date": "1993-08-24", "close": 2.43002638, "volume": 125326.0}, {"date": "1993-08-25", "close": 2.58608312, "volume": 237465.0}, {"date": "1993-08-26", "close": 2.58608312, "volume": 59523.0}, {"date": "1993-08-27", "close": 2.4523202, "volume": 55352.0}, {"date": "1993-08-30", "close": 2.47461402, "volume": 13457.0}, {"date": "1993-08-31", "close": 2.51920166, "volume": 70199.0}, {"date": "1993-09-01", "close": 2.5637893, "volume": 64188.0}, {"date": "1993-09-02", "close": 2.4523202, "volume": 39249.0}, {"date": "1993-09-03", "close": 2.31855728, "volume": 83700.0}, {"date": "1993-09-06", "close": 2.31855728, "volume": 50193.0}, {"date": "1993-09-07", "close": 2.3408511, "volume": 12470.0}, {"date": "1993-09-08", "close": 2.229382, "volume": 121469.0}, {"date": "1993-09-09", "close": 2.1179129, "volume": 271555.0}, {"date": "1993-09-10", "close": 2.18479436, "volume": 89980.0}, {"date": "1993-09-13", "close": 2.0064438, "volume": 33283.0}, {"date": "1993-09-14", "close": 1.8949747, "volume": 122276.0}, {"date": "1993-09-15", "close": 1.91726852, "volume": 71051.0}, {"date": "1993-09-16", "close": 2.229382, "volume": 242040.0}, {"date": "1993-09-17", "close": 2.5637893, "volume": 667629.0}, {"date": "1993-09-20", "close": 2.47461402, "volume": 45528.0}, {"date": "1993-09-21", "close": 2.51920166, "volume": 93075.0}, {"date": "1993-09-22", "close": 2.54149548, "volume": 112498.0}, {"date": "1993-09-23", "close": 2.54149548, "volume": 175161.0}, {"date": "1993-09-24", "close": 2.47461402, "volume": 83207.0}, {"date": "1993-09-27", "close": 2.49690784, "volume": 164934.0}, {"date": "1993-09-28", "close": 2.58608312, "volume": 37006.0}, {"date": "1993-09-29", "close": 2.71984604, "volume": 100835.0}, {"date": "1993-09-30", "close": 2.83131514, "volume": 624792.0}, {"date": "1993-10-01", "close": 2.8981966, "volume": 413254.0}, {"date": "1993-10-04", "close": 2.8981966, "volume": 52795.0}, {"date": "1993-10-05", "close": 2.8981966, "volume": 88006.0}, {"date": "1993-10-06", "close": 2.8981966, "volume": 75985.0}, {"date": "1993-10-07", "close": 2.96507806, "volume": 72935.0}, {"date": "1993-10-08", "close": 2.96507806, "volume": 136136.0}, {"date": "1993-10-11", "close": 2.94278424, "volume": 137931.0}, {"date": "1993-10-12", "close": 2.92049042, "volume": 44317.0}, {"date": "1993-10-13", "close": 3.1211348, "volume": 123218.0}, {"date": "1993-10-14", "close": 3.16572244, "volume": 134522.0}, {"date": "1993-10-15", "close": 3.0096657, "volume": 143896.0}, {"date": "1993-10-18", "close": 2.8981966, "volume": 314975.0}, {"date": "1993-10-19", "close": 2.96507806, "volume": 108326.0}, {"date": "1993-10-20", "close": 3.16572244, "volume": 79125.0}, {"date": "1993-10-21", "close": 3.1211348, "volume": 161390.0}, {"date": "1993-10-22", "close": 3.05425334, "volume": 24715.0}, {"date": "1993-10-25", "close": 2.96507806, "volume": 93075.0}, {"date": "1993-10-26", "close": 2.85360896, "volume": 66521.0}, {"date": "1993-10-27", "close": 2.87590278, "volume": 25343.0}, {"date": "1993-10-28", "close": 2.96507806, "volume": 45573.0}, {"date": "1993-10-29", "close": 2.8981966, "volume": 29156.0}, {"date": "1993-11-01", "close": 2.98737188, "volume": 312239.0}, {"date": "1993-11-02", "close": 2.98737188, "volume": 32117.0}, {"date": "1993-11-03", "close": 2.92049042, "volume": 237824.0}, {"date": "1993-11-04", "close": 2.8981966, "volume": 83880.0}, {"date": "1993-11-05", "close": 2.92049042, "volume": 83207.0}, {"date": "1993-11-08", "close": 2.98737188, "volume": 94869.0}, {"date": "1993-11-09", "close": 2.98737188, "volume": 52032.0}, {"date": "1993-11-10", "close": 2.98737188, "volume": 35122.0}, {"date": "1993-11-11", "close": 3.0096657, "volume": 23415.0}, {"date": "1993-11-12", "close": 2.8981966, "volume": 7670.0}, {"date": "1993-11-15", "close": 2.8981966, "volume": 11573.0}, {"date": "1993-11-16", "close": 2.8981966, "volume": 11438.0}, {"date": "1993-11-17", "close": 2.85360896, "volume": 1794.0}, {"date": "1993-11-18", "close": 2.83131514, "volume": 18660.0}, {"date": "1993-11-19", "close": 2.8981966, "volume": 211135.0}, {"date": "1993-11-22", "close": 2.85360896, "volume": 6280.0}, {"date": "1993-11-23", "close": 2.8981966, "volume": 27631.0}, {"date": "1993-11-24", "close": 2.8981966, "volume": 16955.0}, {"date": "1993-11-25", "close": 2.85360896, "volume": 4306.0}, {"date": "1993-11-26", "close": 2.85360896, "volume": 19108.0}, {"date": "1993-11-29", "close": 2.7867275, "volume": 6728.0}, {"date": "1993-11-30", "close": 2.76443368, "volume": 20813.0}, {"date": "1993-12-01", "close": 2.71984604, "volume": 8657.0}, {"date": "1993-12-02", "close": 2.76443368, "volume": 131471.0}, {"date": "1993-12-03", "close": 2.87590278, "volume": 4127.0}, {"date": "1993-12-06", "close": 2.8981966, "volume": 30636.0}, {"date": "1993-12-07", "close": 2.96507806, "volume": 19333.0}, {"date": "1993-12-08", "close": 3.21031008, "volume": 111959.0}, {"date": "1993-12-09", "close": 3.32177918, "volume": 51943.0}, {"date": "1993-12-10", "close": 3.2326039, "volume": 81502.0}, {"date": "1993-12-13", "close": 3.38866064, "volume": 1426494.0}, {"date": "1993-12-14", "close": 3.72306794, "volume": 115279.0}, {"date": "1993-12-15", "close": 3.74536176, "volume": 196871.0}, {"date": "1993-12-16", "close": 3.9014185, "volume": 112139.0}, {"date": "1993-12-17", "close": 3.9014185, "volume": 97650.0}, {"date": "1993-12-20", "close": 4.30270726, "volume": 159596.0}, {"date": "1993-12-21", "close": 4.2358258, "volume": 364047.0}, {"date": "1993-12-22", "close": 4.0128876, "volume": 106935.0}, {"date": "1993-12-23", "close": 4.0128876, "volume": 28528.0}, {"date": "1993-12-24", "close": 3.96829996, "volume": 15475.0}, {"date": "1993-12-27", "close": 3.96829996, "volume": null}, {"date": "1993-12-28", "close": 3.96829996, "volume": null}, {"date": "1993-12-29", "close": 4.1243567, "volume": 9509.0}, {"date": "1993-12-30", "close": 4.14665052, "volume": 50642.0}, {"date": "1993-12-31", "close": 4.19123816, "volume": 64098.0}, {"date": "1994-01-03", "close": 4.19123816, "volume": null}, {"date": "1994-01-04", "close": 4.41417636, "volume": 37993.0}, {"date": "1994-01-05", "close": 4.5702331, "volume": 77465.0}, {"date": "1994-01-06", "close": 4.458764, "volume": 54858.0}, {"date": "1994-01-07", "close": 4.59252692, "volume": 30950.0}, {"date": "1994-01-10", "close": 4.59252692, "volume": 932276.0}, {"date": "1994-01-11", "close": 4.70399602, "volume": 43420.0}, {"date": "1994-01-12", "close": 4.83775894, "volume": 72442.0}, {"date": "1994-01-13", "close": 4.77087748, "volume": 19916.0}, {"date": "1994-01-14", "close": 4.77087748, "volume": 21800.0}, {"date": "1994-01-17", "close": 4.77087748, "volume": 40056.0}, {"date": "1994-01-18", "close": 4.54793928, "volume": 45663.0}, {"date": "1994-01-19", "close": 4.32500108, "volume": 22338.0}, {"date": "1994-01-20", "close": 4.2358258, "volume": 177179.0}, {"date": "1994-01-21", "close": 4.1243567, "volume": 66341.0}, {"date": "1994-01-24", "close": 3.9014185, "volume": 94869.0}, {"date": "1994-01-25", "close": 4.2358258, "volume": 57864.0}, {"date": "1994-01-26", "close": 4.2358258, "volume": null}, {"date": "1994-01-27", "close": 4.3472949, "volume": 47233.0}, {"date": "1994-01-28", "close": 4.28041344, "volume": 81861.0}, {"date": "1994-01-31", "close": 4.25811962, "volume": 81099.0}, {"date": "1994-02-01", "close": 4.2358258, "volume": 201356.0}, {"date": "1994-02-02", "close": 4.07976906, "volume": 56608.0}, {"date": "1994-02-03", "close": 4.2358258, "volume": 179781.0}, {"date": "1994-02-04", "close": 4.3472949, "volume": 91415.0}, {"date": "1994-02-07", "close": 4.1243567, "volume": 42927.0}, {"date": "1994-02-08", "close": 4.2358258, "volume": 46425.0}, {"date": "1994-02-09", "close": 4.07976906, "volume": 65399.0}, {"date": "1994-02-10", "close": 3.94600614, "volume": 200011.0}, {"date": "1994-02-11", "close": 3.92371232, "volume": 183863.0}, {"date": "1994-02-14", "close": 3.83453704, "volume": 110748.0}, {"date": "1994-02-15", "close": 3.92371232, "volume": 128825.0}, {"date": "1994-02-16", "close": 4.1243567, "volume": 201491.0}, {"date": "1994-02-17", "close": 3.94600614, "volume": 77017.0}, {"date": "1994-02-18", "close": 3.92371232, "volume": 48758.0}, {"date": "1994-02-21", "close": 3.87912468, "volume": 73294.0}, {"date": "1994-02-22", "close": 4.0128876, "volume": 82310.0}, {"date": "1994-02-23", "close": 4.05747524, "volume": 46246.0}, {"date": "1994-02-24", "close": 4.0128876, "volume": 17494.0}, {"date": "1994-02-25", "close": 3.92371232, "volume": 12380.0}, {"date": "1994-02-28", "close": 3.92371232, "volume": 6459.0}, {"date": "1994-03-01", "close": 3.96829996, "volume": 8523.0}, {"date": "1994-03-02", "close": 3.92371232, "volume": 52526.0}, {"date": "1994-03-03", "close": 3.7899494, "volume": 20948.0}, {"date": "1994-03-04", "close": 3.70077412, "volume": 16597.0}, {"date": "1994-03-07", "close": 3.70077412, "volume": 10765.0}, {"date": "1994-03-08", "close": 3.94600614, "volume": 57370.0}, {"date": "1994-03-09", "close": 3.9014185, "volume": 209296.0}, {"date": "1994-03-10", "close": 3.9014185, "volume": 43151.0}, {"date": "1994-03-11", "close": 3.99059378, "volume": 83431.0}, {"date": "1994-03-14", "close": 3.76765558, "volume": 76793.0}, {"date": "1994-03-15", "close": 3.6784803, "volume": 176192.0}, {"date": "1994-03-16", "close": 3.70077412, "volume": 23145.0}, {"date": "1994-03-17", "close": 3.74536176, "volume": 23011.0}, {"date": "1994-03-18", "close": 3.7899494, "volume": 5248.0}, {"date": "1994-03-21", "close": 4.0128876, "volume": 119809.0}, {"date": "1994-03-22", "close": 3.9014185, "volume": 79484.0}, {"date": "1994-03-23", "close": 4.0128876, "volume": 7042.0}, {"date": "1994-03-24", "close": 4.1243567, "volume": 16327.0}, {"date": "1994-03-25", "close": 4.07976906, "volume": 42209.0}, {"date": "1994-03-28", "close": 5.2390477, "volume": 675479.0}, {"date": "1994-03-29", "close": 5.1275786, "volume": 514672.0}, {"date": "1994-03-30", "close": 5.0161095, "volume": 195615.0}, {"date": "1994-03-31", "close": 5.28363534, "volume": 85629.0}, {"date": "1994-04-01", "close": 5.28363534, "volume": null}, {"date": "1994-04-04", "close": 5.28363534, "volume": null}, {"date": "1994-04-05", "close": 5.3505168, "volume": 108012.0}, {"date": "1994-04-06", "close": 5.3505168, "volume": 335070.0}, {"date": "1994-04-07", "close": 5.21675388, "volume": 44048.0}, {"date": "1994-04-08", "close": 5.21675388, "volume": 128646.0}, {"date": "1994-04-11", "close": 5.21675388, "volume": 48982.0}, {"date": "1994-04-12", "close": 5.2390477, "volume": 49655.0}, {"date": "1994-04-13", "close": 5.1275786, "volume": 219837.0}, {"date": "1994-04-14", "close": 5.17216624, "volume": 83386.0}, {"date": "1994-04-15", "close": 5.17216624, "volume": 8119.0}, {"date": "1994-04-18", "close": 5.0161095, "volume": 192295.0}, {"date": "1994-04-19", "close": 4.81546512, "volume": 29649.0}, {"date": "1994-04-20", "close": 4.50335164, "volume": 101463.0}, {"date": "1994-04-21", "close": 4.5702331, "volume": 81099.0}, {"date": "1994-04-22", "close": 4.63711456, "volume": 268684.0}, {"date": "1994-04-25", "close": 4.63711456, "volume": null}, {"date": "1994-04-26", "close": 4.7931713, "volume": 31175.0}, {"date": "1994-04-27", "close": 4.81546512, "volume": 61273.0}, {"date": "1994-04-28", "close": 4.81546512, "volume": 80202.0}, {"date": "1994-04-29", "close": 4.6817022, "volume": 23280.0}, {"date": "1994-05-02", "close": 4.3472949, "volume": 86123.0}, {"date": "1994-05-03", "close": 4.2358258, "volume": 25074.0}, {"date": "1994-05-04", "close": 4.1243567, "volume": 23594.0}, {"date": "1994-05-05", "close": 3.9014185, "volume": 109717.0}, {"date": "1994-05-06", "close": 3.94600614, "volume": 43600.0}, {"date": "1994-05-09", "close": 4.2358258, "volume": 20275.0}, {"date": "1994-05-10", "close": 4.2358258, "volume": 35122.0}, {"date": "1994-05-11", "close": 4.2358258, "volume": 125999.0}, {"date": "1994-05-12", "close": 4.2358258, "volume": 5203.0}, {"date": "1994-05-13", "close": 4.2358258, "volume": 71814.0}, {"date": "1994-05-16", "close": 4.2358258, "volume": 44990.0}, {"date": "1994-05-17", "close": 4.3472949, "volume": 17045.0}, {"date": "1994-05-18", "close": 4.2358258, "volume": 22069.0}, {"date": "1994-05-19", "close": 4.1243567, "volume": 11662.0}, {"date": "1994-05-20", "close": 4.2358258, "volume": 987.0}, {"date": "1994-05-23", "close": 4.1243567, "volume": 9689.0}, {"date": "1994-05-24", "close": 4.1243567, "volume": 33372.0}, {"date": "1994-05-25", "close": 4.1243567, "volume": 3364.0}, {"date": "1994-05-26", "close": 4.2358258, "volume": 84463.0}, {"date": "1994-05-27", "close": 4.25811962, "volume": 22742.0}, {"date": "1994-05-30", "close": 4.25811962, "volume": 11348.0}, {"date": "1994-05-31", "close": 4.3472949, "volume": 28169.0}, {"date": "1994-06-01", "close": 4.3472949, "volume": 155649.0}, {"date": "1994-06-02", "close": 4.3472949, "volume": 35212.0}, {"date": "1994-06-03", "close": 4.3472949, "volume": 10945.0}, {"date": "1994-06-06", "close": 4.25811962, "volume": 18256.0}, {"date": "1994-06-07", "close": 4.2358258, "volume": 198082.0}, {"date": "1994-06-08", "close": 4.28041344, "volume": 45797.0}, {"date": "1994-06-09", "close": 4.3472949, "volume": 48264.0}, {"date": "1994-06-10", "close": 4.65940838, "volume": 64771.0}, {"date": "1994-06-13", "close": 4.65940838, "volume": null}, {"date": "1994-06-14", "close": 4.59252692, "volume": 61183.0}, {"date": "1994-06-15", "close": 4.6817022, "volume": 55711.0}, {"date": "1994-06-16", "close": 4.72628984, "volume": 119764.0}, {"date": "1994-06-17", "close": 4.9046404, "volume": 185074.0}, {"date": "1994-06-20", "close": 4.9046404, "volume": 108191.0}, {"date": "1994-06-21", "close": 4.5702331, "volume": 29246.0}, {"date": "1994-06-22", "close": 4.5702331, "volume": 50059.0}, {"date": "1994-06-23", "close": 4.3472949, "volume": 9823.0}, {"date": "1994-06-24", "close": 4.458764, "volume": 3902.0}, {"date": "1994-06-27", "close": 4.41417636, "volume": 75806.0}, {"date": "1994-06-28", "close": 4.458764, "volume": 26913.0}, {"date": "1994-06-29", "close": 4.458764, "volume": 95542.0}, {"date": "1994-06-30", "close": 4.43647018, "volume": 235850.0}, {"date": "1994-07-01", "close": 4.48105782, "volume": 31668.0}, {"date": "1994-07-04", "close": 4.458764, "volume": 24715.0}, {"date": "1994-07-05", "close": 4.5702331, "volume": 942.0}, {"date": "1994-07-06", "close": 4.458764, "volume": 29515.0}, {"date": "1994-07-07", "close": 4.458764, "volume": 51674.0}, {"date": "1994-07-08", "close": 4.3472949, "volume": 149055.0}, {"date": "1994-07-11", "close": 4.32500108, "volume": 19647.0}, {"date": "1994-07-12", "close": 4.41417636, "volume": 29515.0}, {"date": "1994-07-13", "close": 4.3472949, "volume": 132413.0}, {"date": "1994-07-14", "close": 4.3472949, "volume": 97606.0}, {"date": "1994-07-15", "close": 4.3472949, "volume": 117970.0}, {"date": "1994-07-18", "close": 4.32500108, "volume": 95991.0}, {"date": "1994-07-19", "close": 4.2358258, "volume": 41132.0}, {"date": "1994-07-20", "close": 4.2358258, "volume": 60375.0}, {"date": "1994-07-21", "close": 4.19123816, "volume": 59209.0}, {"date": "1994-07-22", "close": 4.2358258, "volume": 54006.0}, {"date": "1994-07-25", "close": 4.2358258, "volume": 64682.0}, {"date": "1994-07-26", "close": 4.25811962, "volume": 2557.0}, {"date": "1994-07-27", "close": 4.3472949, "volume": 13905.0}, {"date": "1994-07-28", "close": 4.3472949, "volume": 92941.0}, {"date": "1994-07-29", "close": 4.32500108, "volume": 8657.0}, {"date": "1994-08-01", "close": 4.19123816, "volume": 19871.0}, {"date": "1994-08-02", "close": 4.19123816, "volume": 118463.0}, {"date": "1994-08-03", "close": 4.10206288, "volume": 55262.0}, {"date": "1994-08-04", "close": 4.07976906, "volume": 39338.0}, {"date": "1994-08-05", "close": 4.10206288, "volume": 13815.0}, {"date": "1994-08-08", "close": 4.10206288, "volume": 143852.0}, {"date": "1994-08-09", "close": 4.05747524, "volume": 118598.0}, {"date": "1994-08-10", "close": 4.05747524, "volume": 23325.0}, {"date": "1994-08-11", "close": 4.05747524, "volume": 10317.0}, {"date": "1994-08-12", "close": 4.0128876, "volume": 13457.0}, {"date": "1994-08-15", "close": 4.0128876, "volume": 13457.0}, {"date": "1994-08-16", "close": 4.1243567, "volume": 13322.0}, {"date": "1994-08-17", "close": 4.07976906, "volume": 169509.0}, {"date": "1994-08-18", "close": 4.07976906, "volume": 52571.0}, {"date": "1994-08-19", "close": 4.1243567, "volume": 29694.0}, {"date": "1994-08-22", "close": 4.1243567, "volume": 9644.0}, {"date": "1994-08-23", "close": 4.07976906, "volume": 5293.0}, {"date": "1994-08-24", "close": 4.10206288, "volume": 897.0}, {"date": "1994-08-25", "close": 4.1243567, "volume": 21486.0}, {"date": "1994-08-26", "close": 4.10206288, "volume": 13815.0}, {"date": "1994-08-29", "close": 4.1243567, "volume": 4216.0}, {"date": "1994-08-30", "close": 4.28041344, "volume": 261597.0}, {"date": "1994-08-31", "close": 4.28041344, "volume": 11797.0}, {"date": "1994-09-01", "close": 4.28041344, "volume": 22428.0}, {"date": "1994-09-02", "close": 4.28041344, "volume": 3723.0}, {"date": "1994-09-05", "close": 4.2358258, "volume": 170406.0}, {"date": "1994-09-06", "close": 4.2358258, "volume": 11124.0}, {"date": "1994-09-07", "close": 4.41417636, "volume": 5562.0}, {"date": "1994-09-08", "close": 4.3472949, "volume": 6818.0}, {"date": "1994-09-09", "close": 4.28041344, "volume": 942.0}, {"date": "1994-09-12", "close": 4.07976906, "volume": 3140.0}, {"date": "1994-09-13", "close": 4.10206288, "volume": 19512.0}, {"date": "1994-09-14", "close": 4.07976906, "volume": 37723.0}, {"date": "1994-09-15", "close": 4.05747524, "volume": 134522.0}, {"date": "1994-09-16", "close": 4.05747524, "volume": 51763.0}, {"date": "1994-09-19", "close": 4.05747524, "volume": 104558.0}, {"date": "1994-09-20", "close": 4.07976906, "volume": 6235.0}, {"date": "1994-09-21", "close": 4.07976906, "volume": 493.0}, {"date": "1994-09-22", "close": 4.0128876, "volume": 687635.0}, {"date": "1994-09-23", "close": 4.2358258, "volume": 143313.0}, {"date": "1994-09-26", "close": 4.16894434, "volume": 44407.0}, {"date": "1994-09-27", "close": 4.2358258, "volume": 93972.0}, {"date": "1994-09-28", "close": 4.16894434, "volume": 23370.0}, {"date": "1994-09-29", "close": 4.2358258, "volume": 53378.0}, {"date": "1994-09-30", "close": 4.19123816, "volume": 13905.0}, {"date": "1994-10-03", "close": 4.19123816, "volume": 10092.0}, {"date": "1994-10-04", "close": 4.14665052, "volume": 2691.0}, {"date": "1994-10-05", "close": 4.03518142, "volume": 2691.0}, {"date": "1994-10-06", "close": 4.0128876, "volume": 4486.0}, {"date": "1994-10-07", "close": 3.9014185, "volume": 3723.0}, {"date": "1994-10-10", "close": 3.9014185, "volume": 1794.0}, {"date": "1994-10-11", "close": 3.92371232, "volume": 7401.0}, {"date": "1994-10-12", "close": 3.9014185, "volume": 108416.0}, {"date": "1994-10-13", "close": 3.87912468, "volume": 112184.0}, {"date": "1994-10-14", "close": 4.0128876, "volume": 19243.0}, {"date": "1994-10-17", "close": 3.9014185, "volume": 4979.0}, {"date": "1994-10-18", "close": 3.87912468, "volume": 25119.0}, {"date": "1994-10-19", "close": 3.76765558, "volume": 21531.0}, {"date": "1994-10-20", "close": 3.76765558, "volume": 21082.0}, {"date": "1994-10-21", "close": 3.7899494, "volume": 133310.0}, {"date": "1994-10-24", "close": 3.7899494, "volume": 28887.0}, {"date": "1994-10-25", "close": 3.7899494, "volume": 105410.0}, {"date": "1994-10-26", "close": 3.70077412, "volume": 2691.0}, {"date": "1994-10-27", "close": 3.74536176, "volume": 27138.0}, {"date": "1994-10-28", "close": 3.72306794, "volume": 16597.0}, {"date": "1994-10-31", "close": 3.72306794, "volume": 39338.0}, {"date": "1994-11-01", "close": 3.70077412, "volume": 12918.0}, {"date": "1994-11-02", "close": 3.7899494, "volume": 1413396.0}, {"date": "1994-11-03", "close": 3.63389266, "volume": 27003.0}, {"date": "1994-11-04", "close": 3.5670112, "volume": 9599.0}, {"date": "1994-11-07", "close": 3.54471738, "volume": 30143.0}, {"date": "1994-11-08", "close": 3.5670112, "volume": 40325.0}, {"date": "1994-11-09", "close": 3.54471738, "volume": 11169.0}, {"date": "1994-11-10", "close": 3.54471738, "volume": 7895.0}, {"date": "1994-11-11", "close": 3.54471738, "volume": 11976.0}, {"date": "1994-11-14", "close": 3.54471738, "volume": 89711.0}, {"date": "1994-11-15", "close": 3.4555421, "volume": 21351.0}, {"date": "1994-11-16", "close": 3.61159884, "volume": 9734.0}, {"date": "1994-11-17", "close": 3.5670112, "volume": 6100.0}, {"date": "1994-11-18", "close": 3.52242356, "volume": 39428.0}, {"date": "1994-11-21", "close": 3.4555421, "volume": 11976.0}, {"date": "1994-11-22", "close": 3.344073, "volume": 117656.0}, {"date": "1994-11-23", "close": 3.1211348, "volume": 192026.0}, {"date": "1994-11-24", "close": 3.03195952, "volume": 74370.0}, {"date": "1994-11-25", "close": 3.07654716, "volume": 42388.0}, {"date": "1994-11-28", "close": 3.1211348, "volume": 99220.0}, {"date": "1994-11-29", "close": 3.25489772, "volume": 64054.0}, {"date": "1994-11-30", "close": 3.344073, "volume": 67373.0}, {"date": "1994-12-01", "close": 3.27719154, "volume": 55621.0}, {"date": "1994-12-02", "close": 3.1211348, "volume": 153271.0}, {"date": "1994-12-05", "close": 3.2326039, "volume": 142102.0}, {"date": "1994-12-06", "close": 3.18801626, "volume": 81413.0}, {"date": "1994-12-07", "close": 3.18801626, "volume": 115279.0}, {"date": "1994-12-08", "close": 3.1211348, "volume": 75940.0}, {"date": "1994-12-09", "close": 3.0096657, "volume": 8657.0}, {"date": "1994-12-12", "close": 3.0096657, "volume": 26016.0}, {"date": "1994-12-13", "close": 3.1211348, "volume": 50687.0}, {"date": "1994-12-14", "close": 3.4555421, "volume": 56966.0}, {"date": "1994-12-15", "close": 3.4555421, "volume": 26465.0}, {"date": "1994-12-16", "close": 3.4555421, "volume": 68270.0}, {"date": "1994-12-19", "close": 3.344073, "volume": 88186.0}, {"date": "1994-12-20", "close": 3.344073, "volume": 34718.0}, {"date": "1994-12-21", "close": 3.344073, "volume": 91012.0}, {"date": "1994-12-22", "close": 3.2326039, "volume": 5383.0}, {"date": "1994-12-23", "close": 3.1211348, "volume": 10720.0}, {"date": "1994-12-26", "close": 3.1211348, "volume": null}, {"date": "1994-12-27", "close": 3.1211348, "volume": null}, {"date": "1994-12-28", "close": 3.0096657, "volume": 1346.0}, {"date": "1994-12-29", "close": 3.2326039, "volume": 1570.0}, {"date": "1994-12-30", "close": 3.5670112, "volume": 38531.0}, {"date": "1995-01-02", "close": 3.5670112, "volume": null}, {"date": "1995-01-03", "close": 3.29948536, "volume": 8971.0}, {"date": "1995-01-04", "close": 3.29948536, "volume": 359.0}, {"date": "1995-01-05", "close": 3.16572244, "volume": 2063.0}, {"date": "1995-01-06", "close": 3.16572244, "volume": 4486.0}, {"date": "1995-01-09", "close": 3.0096657, "volume": 19736.0}, {"date": "1995-01-10", "close": 2.98737188, "volume": 18615.0}, {"date": "1995-01-11", "close": 3.0096657, "volume": 18391.0}, {"date": "1995-01-12", "close": 3.0096657, "volume": 1794.0}, {"date": "1995-01-13", "close": 3.2326039, "volume": 19153.0}, {"date": "1995-01-16", "close": 3.344073, "volume": 30457.0}, {"date": "1995-01-17", "close": 3.29948536, "volume": 22876.0}, {"date": "1995-01-18", "close": 3.344073, "volume": 65534.0}, {"date": "1995-01-19", "close": 3.4555421, "volume": 29963.0}, {"date": "1995-01-20", "close": 3.4555421, "volume": 26868.0}, {"date": "1995-01-23", "close": 3.344073, "volume": 4530.0}, {"date": "1995-01-24", "close": 3.344073, "volume": 3185.0}, {"date": "1995-01-25", "close": 3.1211348, "volume": 897.0}, {"date": "1995-01-26", "close": 3.1211348, "volume": null}, {"date": "1995-01-27", "close": 3.1211348, "volume": null}, {"date": "1995-01-30", "close": 3.18801626, "volume": 17359.0}, {"date": "1995-01-31", "close": 3.1211348, "volume": 8567.0}, {"date": "1995-02-01", "close": 3.09884098, "volume": 28797.0}, {"date": "1995-02-02", "close": 3.16572244, "volume": 4979.0}, {"date": "1995-02-03", "close": 3.14342862, "volume": 5158.0}, {"date": "1995-02-06", "close": 3.1211348, "volume": 47726.0}, {"date": "1995-02-07", "close": 2.98737188, "volume": 25792.0}, {"date": "1995-02-08", "close": 2.8981966, "volume": 18256.0}, {"date": "1995-02-09", "close": 2.80902132, "volume": 112901.0}, {"date": "1995-02-10", "close": 2.80902132, "volume": 46650.0}, {"date": "1995-02-13", "close": 2.7867275, "volume": 22787.0}, {"date": "1995-02-14", "close": 2.71984604, "volume": 6235.0}, {"date": "1995-02-15", "close": 2.5637893, "volume": 28528.0}, {"date": "1995-02-16", "close": 2.3408511, "volume": 250204.0}, {"date": "1995-02-17", "close": 2.4523202, "volume": 456091.0}, {"date": "1995-02-20", "close": 2.58608312, "volume": 171303.0}, {"date": "1995-02-21", "close": 2.58608312, "volume": 68629.0}, {"date": "1995-02-22", "close": 2.60837694, "volume": 38531.0}, {"date": "1995-02-23", "close": 2.60837694, "volume": 152284.0}, {"date": "1995-02-24", "close": 2.63067076, "volume": 107698.0}, {"date": "1995-02-27", "close": 2.5637893, "volume": 19512.0}, {"date": "1995-02-28", "close": 2.58608312, "volume": 26330.0}, {"date": "1995-03-01", "close": 2.63067076, "volume": 41985.0}, {"date": "1995-03-02", "close": 2.60837694, "volume": 52167.0}, {"date": "1995-03-03", "close": 2.5637893, "volume": 49520.0}, {"date": "1995-03-06", "close": 2.54149548, "volume": 14578.0}, {"date": "1995-03-07", "close": 2.49690784, "volume": 16686.0}, {"date": "1995-03-08", "close": 2.49690784, "volume": 92627.0}, {"date": "1995-03-09", "close": 2.43002638, "volume": 30188.0}, {"date": "1995-03-10", "close": 2.49690784, "volume": 20678.0}, {"date": "1995-03-13", "close": 2.5637893, "volume": 2691.0}, {"date": "1995-03-14", "close": 2.54149548, "volume": 15116.0}, {"date": "1995-03-15", "close": 2.5637893, "volume": 43510.0}, {"date": "1995-03-16", "close": 2.4523202, "volume": 14354.0}, {"date": "1995-03-17", "close": 2.4523202, "volume": 37768.0}, {"date": "1995-03-20", "close": 2.3408511, "volume": 60824.0}, {"date": "1995-03-21", "close": 2.43002638, "volume": 19467.0}, {"date": "1995-03-22", "close": 2.38543874, "volume": 12829.0}, {"date": "1995-03-23", "close": 2.4523202, "volume": 8029.0}, {"date": "1995-03-24", "close": 2.49690784, "volume": 84777.0}, {"date": "1995-03-27", "close": 2.49690784, "volume": 8747.0}, {"date": "1995-03-28", "close": 2.43002638, "volume": 113215.0}, {"date": "1995-03-29", "close": 2.43002638, "volume": 44855.0}, {"date": "1995-03-30", "close": 2.4523202, "volume": 100207.0}, {"date": "1995-03-31", "close": 2.58608312, "volume": 55980.0}, {"date": "1995-04-03", "close": 2.6752584, "volume": 51718.0}, {"date": "1995-04-04", "close": 2.8981966, "volume": 52526.0}, {"date": "1995-04-05", "close": 2.8981966, "volume": 104827.0}, {"date": "1995-04-06", "close": 3.03195952, "volume": 233069.0}, {"date": "1995-04-07", "close": 3.09884098, "volume": 93972.0}, {"date": "1995-04-10", "close": 3.1211348, "volume": 51718.0}, {"date": "1995-04-11", "close": 2.96507806, "volume": 12111.0}, {"date": "1995-04-12", "close": 2.96507806, "volume": 15027.0}, {"date": "1995-04-13", "close": 2.96507806, "volume": 6504.0}, {"date": "1995-04-14", "close": 2.96507806, "volume": null}, {"date": "1995-04-17", "close": 2.96507806, "volume": null}, {"date": "1995-04-18", "close": 2.94278424, "volume": 85091.0}, {"date": "1995-04-19", "close": 2.94278424, "volume": 49476.0}, {"date": "1995-04-20", "close": 2.87590278, "volume": 22607.0}, {"date": "1995-04-21", "close": 2.71984604, "volume": 9868.0}, {"date": "1995-04-24", "close": 2.71984604, "volume": 4486.0}, {"date": "1995-04-25", "close": 2.71984604, "volume": null}, {"date": "1995-04-26", "close": 2.63067076, "volume": 19826.0}, {"date": "1995-04-27", "close": 2.54149548, "volume": 28214.0}, {"date": "1995-04-28", "close": 2.5637893, "volume": 70692.0}, {"date": "1995-05-01", "close": 2.51920166, "volume": 25478.0}, {"date": "1995-05-02", "close": 2.51920166, "volume": 25568.0}, {"date": "1995-05-03", "close": 2.51920166, "volume": 7625.0}, {"date": "1995-05-04", "close": 2.51920166, "volume": 38935.0}, {"date": "1995-05-05", "close": 2.54149548, "volume": 14219.0}, {"date": "1995-05-08", "close": 2.51920166, "volume": 25029.0}, {"date": "1995-05-09", "close": 2.49690784, "volume": 174622.0}, {"date": "1995-05-10", "close": 2.36314492, "volume": 54679.0}, {"date": "1995-05-11", "close": 2.40773256, "volume": 31668.0}, {"date": "1995-05-12", "close": 2.40773256, "volume": 171976.0}, {"date": "1995-05-15", "close": 2.4523202, "volume": 13681.0}, {"date": "1995-05-16", "close": 2.40773256, "volume": 37679.0}, {"date": "1995-05-17", "close": 2.38543874, "volume": 514403.0}, {"date": "1995-05-18", "close": 2.40773256, "volume": 8971.0}, {"date": "1995-05-19", "close": 2.3408511, "volume": 137482.0}, {"date": "1995-05-22", "close": 2.38543874, "volume": 23639.0}, {"date": "1995-05-23", "close": 2.3408511, "volume": 93524.0}, {"date": "1995-05-24", "close": 2.38543874, "volume": 229839.0}, {"date": "1995-05-25", "close": 2.38543874, "volume": 186599.0}, {"date": "1995-05-26", "close": 2.43002638, "volume": 251415.0}, {"date": "1995-05-29", "close": 2.4523202, "volume": 9106.0}, {"date": "1995-05-30", "close": 2.4523202, "volume": 35750.0}, {"date": "1995-05-31", "close": 2.40773256, "volume": 51180.0}, {"date": "1995-06-01", "close": 2.40773256, "volume": 120930.0}, {"date": "1995-06-02", "close": 2.43002638, "volume": 324485.0}, {"date": "1995-06-05", "close": 2.36314492, "volume": 47726.0}, {"date": "1995-06-06", "close": 2.3408511, "volume": 24536.0}, {"date": "1995-06-07", "close": 2.31855728, "volume": 35884.0}, {"date": "1995-06-08", "close": 2.229382, "volume": 40549.0}, {"date": "1995-06-09", "close": 2.1179129, "volume": 83207.0}, {"date": "1995-06-12", "close": 2.1179129, "volume": null}, {"date": "1995-06-13", "close": 1.96185616, "volume": 53827.0}, {"date": "1995-06-14", "close": 1.82809324, "volume": 103526.0}, {"date": "1995-06-15", "close": 1.96185616, "volume": 346912.0}, {"date": "1995-06-16", "close": 2.0064438, "volume": 237285.0}, {"date": "1995-06-19", "close": 2.16250054, "volume": 132369.0}, {"date": "1995-06-20", "close": 2.1179129, "volume": 93703.0}, {"date": "1995-06-21", "close": 2.0064438, "volume": 63157.0}, {"date": "1995-06-22", "close": 2.0064438, "volume": 40370.0}, {"date": "1995-06-23", "close": 2.0064438, "volume": 73294.0}, {"date": "1995-06-26", "close": 2.02873762, "volume": 42523.0}, {"date": "1995-06-27", "close": 2.1179129, "volume": 30950.0}, {"date": "1995-06-28", "close": 2.14020672, "volume": 36109.0}, {"date": "1995-06-29", "close": 2.14020672, "volume": 35077.0}, {"date": "1995-06-30", "close": 2.09561908, "volume": 31175.0}, {"date": "1995-07-03", "close": 2.0064438, "volume": 45483.0}, {"date": "1995-07-04", "close": 1.98414998, "volume": 65938.0}, {"date": "1995-07-05", "close": 2.05103144, "volume": 18929.0}, {"date": "1995-07-06", "close": 2.02873762, "volume": 11932.0}, {"date": "1995-07-07", "close": 2.1179129, "volume": 37634.0}, {"date": "1995-07-10", "close": 2.18479436, "volume": 17000.0}, {"date": "1995-07-11", "close": 2.16250054, "volume": 23101.0}, {"date": "1995-07-12", "close": 2.16250054, "volume": 35705.0}, {"date": "1995-07-13", "close": 2.27396964, "volume": 61497.0}, {"date": "1995-07-14", "close": 2.29626346, "volume": 21217.0}, {"date": "1995-07-17", "close": 2.229382, "volume": 20320.0}, {"date": "1995-07-18", "close": 2.229382, "volume": 16597.0}, {"date": "1995-07-19", "close": 2.16250054, "volume": 29963.0}, {"date": "1995-07-20", "close": 2.07332526, "volume": 5831.0}, {"date": "1995-07-21", "close": 2.09561908, "volume": 14578.0}, {"date": "1995-07-24", "close": 2.07332526, "volume": 7850.0}, {"date": "1995-07-25", "close": 2.05103144, "volume": 29963.0}, {"date": "1995-07-26", "close": 1.93956234, "volume": 209924.0}, {"date": "1995-07-27", "close": 2.0064438, "volume": 29470.0}, {"date": "1995-07-28", "close": 1.93956234, "volume": 142416.0}, {"date": "1995-07-31", "close": 2.0064438, "volume": 53378.0}, {"date": "1995-08-01", "close": 2.02873762, "volume": 91640.0}, {"date": "1995-08-02", "close": 2.05103144, "volume": 72442.0}, {"date": "1995-08-03", "close": 2.05103144, "volume": 37723.0}, {"date": "1995-08-04", "close": 2.05103144, "volume": 20544.0}, {"date": "1995-08-07", "close": 2.05103144, "volume": 45080.0}, {"date": "1995-08-08", "close": 2.05103144, "volume": 13008.0}, {"date": "1995-08-09", "close": 2.02873762, "volume": 17628.0}, {"date": "1995-08-10", "close": 2.05103144, "volume": 12739.0}, {"date": "1995-08-11", "close": 2.0064438, "volume": 34987.0}, {"date": "1995-08-14", "close": 2.02873762, "volume": 15341.0}, {"date": "1995-08-15", "close": 2.05103144, "volume": 30053.0}, {"date": "1995-08-16", "close": 2.05103144, "volume": 5383.0}, {"date": "1995-08-17", "close": 2.02873762, "volume": 55621.0}, {"date": "1995-08-18", "close": 2.02873762, "volume": 34090.0}, {"date": "1995-08-21", "close": 2.0064438, "volume": 18166.0}, {"date": "1995-08-22", "close": 2.02873762, "volume": 30367.0}, {"date": "1995-08-23", "close": 1.98414998, "volume": 210596.0}, {"date": "1995-08-24", "close": 2.0064438, "volume": 14533.0}, {"date": "1995-08-25", "close": 2.0064438, "volume": 19288.0}, {"date": "1995-08-28", "close": 2.0064438, "volume": 15385.0}, {"date": "1995-08-29", "close": 1.98414998, "volume": 27855.0}, {"date": "1995-08-30", "close": 2.1179129, "volume": 2393713.0}, {"date": "1995-08-31", "close": 2.1179129, "volume": 124250.0}, {"date": "1995-09-01", "close": 2.09561908, "volume": 111017.0}, {"date": "1995-09-04", "close": 2.09561908, "volume": 9465.0}, {"date": "1995-09-05", "close": 2.07332526, "volume": 41088.0}, {"date": "1995-09-06", "close": 2.05103144, "volume": 15744.0}, {"date": "1995-09-07", "close": 2.05103144, "volume": 8567.0}, {"date": "1995-09-08", "close": 2.05103144, "volume": 7805.0}, {"date": "1995-09-11", "close": 2.02873762, "volume": 23325.0}, {"date": "1995-09-12", "close": 2.0064438, "volume": 83162.0}, {"date": "1995-09-13", "close": 2.0064438, "volume": 75940.0}, {"date": "1995-09-14", "close": 2.0064438, "volume": 675613.0}, {"date": "1995-09-15", "close": 2.07332526, "volume": 363105.0}, {"date": "1995-09-18", "close": 2.05103144, "volume": 36647.0}, {"date": "1995-09-19", "close": 2.05103144, "volume": 76748.0}, {"date": "1995-09-20", "close": 2.07332526, "volume": 270165.0}, {"date": "1995-09-21", "close": 2.05103144, "volume": 4486.0}, {"date": "1995-09-22", "close": 2.02873762, "volume": 228090.0}, {"date": "1995-09-25", "close": 2.02873762, "volume": 45304.0}, {"date": "1995-09-26", "close": 2.02873762, "volume": 40639.0}, {"date": "1995-09-27", "close": 2.0064438, "volume": 8971.0}, {"date": "1995-09-28", "close": 2.05103144, "volume": 12784.0}, {"date": "1995-09-29", "close": 2.09561908, "volume": 32924.0}, {"date": "1995-10-02", "close": 2.05103144, "volume": 942.0}, {"date": "1995-10-03", "close": 1.98414998, "volume": 12066.0}, {"date": "1995-10-04", "close": 1.98414998, "volume": 58895.0}, {"date": "1995-10-05", "close": 1.98414998, "volume": 81188.0}, {"date": "1995-10-06", "close": 1.98414998, "volume": 46650.0}, {"date": "1995-10-09", "close": 1.93956234, "volume": 19781.0}, {"date": "1995-10-10", "close": 1.91726852, "volume": 25523.0}, {"date": "1995-10-11", "close": 1.93956234, "volume": 13232.0}, {"date": "1995-10-12", "close": 1.8949747, "volume": 7805.0}, {"date": "1995-10-13", "close": 1.93956234, "volume": 41850.0}, {"date": "1995-10-16", "close": 2.02873762, "volume": 7177.0}, {"date": "1995-10-17", "close": 2.0064438, "volume": 6100.0}, {"date": "1995-10-18", "close": 2.0064438, "volume": 114965.0}, {"date": "1995-10-19", "close": 1.98414998, "volume": 60734.0}, {"date": "1995-10-20", "close": 1.96185616, "volume": 163409.0}, {"date": "1995-10-23", "close": 1.96185616, "volume": 457167.0}, {"date": "1995-10-24", "close": 1.8949747, "volume": 10541.0}, {"date": "1995-10-25", "close": 1.87268088, "volume": 14129.0}, {"date": "1995-10-26", "close": 1.7835056, "volume": 46201.0}, {"date": "1995-10-27", "close": 1.69433032, "volume": 47771.0}, {"date": "1995-10-30", "close": 1.69433032, "volume": 76479.0}, {"date": "1995-10-31", "close": 1.7835056, "volume": 608913.0}, {"date": "1995-11-01", "close": 1.7835056, "volume": 39114.0}, {"date": "1995-11-02", "close": 1.76121178, "volume": 16462.0}, {"date": "1995-11-03", "close": 1.7835056, "volume": 29605.0}, {"date": "1995-11-06", "close": 1.85038706, "volume": 60689.0}, {"date": "1995-11-07", "close": 1.82809324, "volume": 4486.0}, {"date": "1995-11-08", "close": 1.85038706, "volume": 18660.0}, {"date": "1995-11-09", "close": 1.82809324, "volume": 14802.0}, {"date": "1995-11-10", "close": 1.87268088, "volume": 11662.0}, {"date": "1995-11-13", "close": 1.8949747, "volume": 41222.0}, {"date": "1995-11-14", "close": 1.8949747, "volume": 55666.0}, {"date": "1995-11-15", "close": 1.80579942, "volume": 8298.0}, {"date": "1995-11-16", "close": 1.82809324, "volume": 25164.0}, {"date": "1995-11-17", "close": 1.87268088, "volume": 17673.0}, {"date": "1995-11-20", "close": 1.87268088, "volume": 35481.0}, {"date": "1995-11-21", "close": 1.87268088, "volume": 62843.0}, {"date": "1995-11-22", "close": 1.87268088, "volume": 18929.0}, {"date": "1995-11-23", "close": 1.82809324, "volume": 10765.0}, {"date": "1995-11-24", "close": 1.82809324, "volume": 15027.0}, {"date": "1995-11-27", "close": 1.82809324, "volume": 17045.0}, {"date": "1995-11-28", "close": 1.7835056, "volume": 108775.0}, {"date": "1995-11-29", "close": 1.82809324, "volume": 58088.0}, {"date": "1995-11-30", "close": 1.85038706, "volume": 40011.0}, {"date": "1995-12-01", "close": 1.82809324, "volume": 47367.0}, {"date": "1995-12-04", "close": 1.82809324, "volume": 24446.0}, {"date": "1995-12-05", "close": 1.85038706, "volume": 48668.0}, {"date": "1995-12-06", "close": 1.87268088, "volume": 257470.0}, {"date": "1995-12-07", "close": 1.85038706, "volume": 2691.0}, {"date": "1995-12-08", "close": 1.85038706, "volume": 6100.0}, {"date": "1995-12-11", "close": 1.85038706, "volume": 28438.0}, {"date": "1995-12-12", "close": 1.82809324, "volume": 56518.0}, {"date": "1995-12-13", "close": 1.82809324, "volume": 3185.0}, {"date": "1995-12-14", "close": 1.82809324, "volume": 181710.0}, {"date": "1995-12-15", "close": 1.82809324, "volume": 1166.0}, {"date": "1995-12-18", "close": 1.82809324, "volume": 13905.0}, {"date": "1995-12-19", "close": 1.80579942, "volume": 71769.0}, {"date": "1995-12-20", "close": 1.80579942, "volume": 79663.0}, {"date": "1995-12-21", "close": 1.85038706, "volume": 31578.0}, {"date": "1995-12-22", "close": 1.87268088, "volume": 82310.0}, {"date": "1995-12-25", "close": 1.87268088, "volume": null}, {"date": "1995-12-26", "close": 1.87268088, "volume": null}, {"date": "1995-12-27", "close": 1.85038706, "volume": 6997.0}, {"date": "1995-12-28", "close": 1.85038706, "volume": 16866.0}, {"date": "1995-12-29", "close": 1.85038706, "volume": 897.0}, {"date": "1996-01-01", "close": 1.85038706, "volume": null}, {"date": "1996-01-02", "close": 1.87268088, "volume": 46246.0}, {"date": "1996-01-03", "close": 1.87268088, "volume": 107205.0}, {"date": "1996-01-04", "close": 1.8949747, "volume": 167311.0}, {"date": "1996-01-05", "close": 1.93956234, "volume": 55038.0}, {"date": "1996-01-08", "close": 2.02873762, "volume": 77600.0}, {"date": "1996-01-09", "close": 2.07332526, "volume": 88634.0}, {"date": "1996-01-10", "close": 2.0064438, "volume": 64502.0}, {"date": "1996-01-11", "close": 2.18479436, "volume": 668930.0}, {"date": "1996-01-12", "close": 2.27396964, "volume": 422628.0}, {"date": "1996-01-15", "close": 2.1179129, "volume": 66207.0}, {"date": "1996-01-16", "close": 2.16250054, "volume": 29829.0}, {"date": "1996-01-17", "close": 2.25167582, "volume": 228225.0}, {"date": "1996-01-18", "close": 2.229382, "volume": 228853.0}, {"date": "1996-01-19", "close": 2.16250054, "volume": 54230.0}, {"date": "1996-01-22", "close": 2.1179129, "volume": 51584.0}, {"date": "1996-01-23", "close": 2.1179129, "volume": 120572.0}, {"date": "1996-01-24", "close": 2.1179129, "volume": 79394.0}, {"date": "1996-01-25", "close": 1.98414998, "volume": 43555.0}, {"date": "1996-01-26", "close": 1.98414998, "volume": null}, {"date": "1996-01-29", "close": 2.07332526, "volume": 40684.0}, {"date": "1996-01-30", "close": 2.1179129, "volume": 45169.0}, {"date": "1996-01-31", "close": 2.05103144, "volume": 28708.0}, {"date": "1996-02-01", "close": 2.07332526, "volume": 47726.0}, {"date": "1996-02-02", "close": 2.14020672, "volume": 95991.0}, {"date": "1996-02-05", "close": 2.18479436, "volume": 178615.0}, {"date": "1996-02-06", "close": 2.16250054, "volume": 56428.0}, {"date": "1996-02-07", "close": 2.229382, "volume": 58312.0}, {"date": "1996-02-08", "close": 2.18479436, "volume": 18839.0}, {"date": "1996-02-09", "close": 2.16250054, "volume": 18660.0}, {"date": "1996-02-12", "close": 2.07332526, "volume": 40460.0}, {"date": "1996-02-13", "close": 2.05103144, "volume": 23011.0}, {"date": "1996-02-14", "close": 2.0064438, "volume": 12829.0}, {"date": "1996-02-15", "close": 2.05103144, "volume": 13008.0}, {"date": "1996-02-16", "close": 2.02873762, "volume": 22293.0}, {"date": "1996-02-19", "close": 2.0064438, "volume": 40549.0}, {"date": "1996-02-20", "close": 1.96185616, "volume": 249800.0}, {"date": "1996-02-21", "close": 1.91726852, "volume": 404596.0}, {"date": "1996-02-22", "close": 1.8949747, "volume": 153720.0}, {"date": "1996-02-23", "close": 1.8949747, "volume": 775596.0}, {"date": "1996-02-26", "close": 1.8949747, "volume": 7670.0}, {"date": "1996-02-27", "close": 1.8949747, "volume": 12380.0}, {"date": "1996-02-28", "close": 1.8949747, "volume": 44721.0}, {"date": "1996-02-29", "close": 1.87268088, "volume": 19961.0}, {"date": "1996-03-01", "close": 1.85038706, "volume": 31847.0}, {"date": "1996-03-04", "close": 1.82809324, "volume": 104199.0}, {"date": "1996-03-05", "close": 1.82809324, "volume": 241278.0}, {"date": "1996-03-06", "close": 1.85038706, "volume": 34449.0}, {"date": "1996-03-07", "close": 1.85038706, "volume": 6728.0}, {"date": "1996-03-08", "close": 1.82809324, "volume": 11079.0}, {"date": "1996-03-11", "close": 1.7835056, "volume": 95094.0}, {"date": "1996-03-12", "close": 1.69433032, "volume": 32520.0}, {"date": "1996-03-13", "close": 1.80579942, "volume": 33014.0}, {"date": "1996-03-14", "close": 1.7835056, "volume": 15341.0}, {"date": "1996-03-15", "close": 1.80579942, "volume": 16193.0}, {"date": "1996-03-18", "close": 1.7835056, "volume": 4665.0}, {"date": "1996-03-19", "close": 1.76121178, "volume": 46874.0}, {"date": "1996-03-20", "close": 1.7835056, "volume": 10810.0}, {"date": "1996-03-21", "close": 1.76121178, "volume": 58895.0}, {"date": "1996-03-22", "close": 1.73891796, "volume": 32431.0}, {"date": "1996-03-25", "close": 1.73891796, "volume": 18750.0}, {"date": "1996-03-26", "close": 1.73891796, "volume": 45887.0}, {"date": "1996-03-27", "close": 1.80579942, "volume": 51943.0}, {"date": "1996-03-28", "close": 1.85038706, "volume": 15699.0}, {"date": "1996-03-29", "close": 1.6720365, "volume": 269133.0}, {"date": "1996-04-01", "close": 1.73891796, "volume": 69526.0}, {"date": "1996-04-02", "close": 1.7835056, "volume": 71993.0}, {"date": "1996-04-03", "close": 1.73891796, "volume": 112767.0}, {"date": "1996-04-04", "close": 1.73891796, "volume": 111152.0}, {"date": "1996-04-05", "close": 1.73891796, "volume": null}, {"date": "1996-04-08", "close": 1.73891796, "volume": null}, {"date": "1996-04-09", "close": 1.76121178, "volume": 34539.0}, {"date": "1996-04-10", "close": 1.71662414, "volume": 170899.0}, {"date": "1996-04-11", "close": 1.82809324, "volume": 124564.0}, {"date": "1996-04-12", "close": 1.80579942, "volume": 34449.0}, {"date": "1996-04-15", "close": 1.91726852, "volume": 116983.0}, {"date": "1996-04-16", "close": 1.91726852, "volume": 58312.0}, {"date": "1996-04-17", "close": 1.8949747, "volume": 19198.0}, {"date": "1996-04-18", "close": 1.87268088, "volume": 7177.0}, {"date": "1996-04-19", "close": 1.82809324, "volume": 61721.0}, {"date": "1996-04-22", "close": 1.85038706, "volume": 56563.0}, {"date": "1996-04-23", "close": 1.87268088, "volume": 97292.0}, {"date": "1996-04-24", "close": 1.85038706, "volume": 53064.0}, {"date": "1996-04-25", "close": 1.85038706, "volume": null}, {"date": "1996-04-26", "close": 1.85038706, "volume": 34180.0}, {"date": "1996-04-29", "close": 1.8949747, "volume": 35256.0}, {"date": "1996-04-30", "close": 1.87268088, "volume": 155963.0}, {"date": "1996-05-01", "close": 1.85038706, "volume": 154796.0}, {"date": "1996-05-02", "close": 1.73891796, "volume": 49072.0}, {"date": "1996-05-03", "close": 1.7835056, "volume": 80919.0}, {"date": "1996-05-06", "close": 1.71662414, "volume": 14174.0}, {"date": "1996-05-07", "close": 1.73891796, "volume": 38576.0}, {"date": "1996-05-08", "close": 1.85038706, "volume": 97336.0}, {"date": "1996-05-09", "close": 1.8949747, "volume": 132817.0}, {"date": "1996-05-10", "close": 1.87268088, "volume": 388448.0}, {"date": "1996-05-13", "close": 1.82809324, "volume": 7939.0}, {"date": "1996-05-14", "close": 1.82809324, "volume": 34180.0}, {"date": "1996-05-15", "close": 1.82809324, "volume": 11707.0}, {"date": "1996-05-16", "close": 1.82809324, "volume": 43824.0}, {"date": "1996-05-17", "close": 1.87268088, "volume": 21755.0}, {"date": "1996-05-20", "close": 1.85038706, "volume": 123936.0}, {"date": "1996-05-21", "close": 1.82809324, "volume": 174847.0}, {"date": "1996-05-22", "close": 1.82809324, "volume": 30950.0}, {"date": "1996-05-23", "close": 1.85038706, "volume": 48668.0}, {"date": "1996-05-24", "close": 1.82809324, "volume": 8478.0}, {"date": "1996-05-27", "close": 1.82809324, "volume": 24581.0}, {"date": "1996-05-28", "close": 2.0064438, "volume": 119899.0}, {"date": "1996-05-29", "close": 1.87268088, "volume": 40235.0}, {"date": "1996-05-30", "close": 1.96185616, "volume": 123442.0}, {"date": "1996-05-31", "close": 2.05103144, "volume": 300083.0}, {"date": "1996-06-03", "close": 2.0064438, "volume": 261373.0}, {"date": "1996-06-04", "close": 2.05103144, "volume": 69077.0}, {"date": "1996-06-05", "close": 1.93956234, "volume": 236119.0}, {"date": "1996-06-06", "close": 1.8949747, "volume": 6818.0}, {"date": "1996-06-07", "close": 1.8949747, "volume": 50238.0}, {"date": "1996-06-10", "close": 1.8949747, "volume": null}, {"date": "1996-06-11", "close": 1.8949747, "volume": 84149.0}, {"date": "1996-06-12", "close": 1.80579942, "volume": 27138.0}, {"date": "1996-06-13", "close": 1.80579942, "volume": 5831.0}, {"date": "1996-06-14", "close": 1.80579942, "volume": 9868.0}, {"date": "1996-06-17", "close": 1.7835056, "volume": 149234.0}, {"date": "1996-06-18", "close": 1.7835056, "volume": 24491.0}, {"date": "1996-06-19", "close": 1.7835056, "volume": 7625.0}, {"date": "1996-06-20", "close": 1.76121178, "volume": 292637.0}, {"date": "1996-06-21", "close": 1.8949747, "volume": 17494.0}, {"date": "1996-06-24", "close": 1.87268088, "volume": 50014.0}, {"date": "1996-06-25", "close": 1.82809324, "volume": 12604.0}, {"date": "1996-06-26", "close": 1.85038706, "volume": 33148.0}, {"date": "1996-06-27", "close": 1.82809324, "volume": 67194.0}, {"date": "1996-06-28", "close": 1.85038706, "volume": 52077.0}, {"date": "1996-07-01", "close": 1.82809324, "volume": 9599.0}, {"date": "1996-07-02", "close": 1.82809324, "volume": 15834.0}, {"date": "1996-07-03", "close": 1.82809324, "volume": 51539.0}, {"date": "1996-07-04", "close": 1.80579942, "volume": 46470.0}, {"date": "1996-07-05", "close": 1.80579942, "volume": 2691.0}, {"date": "1996-07-08", "close": 1.73891796, "volume": 24132.0}, {"date": "1996-07-09", "close": 1.73891796, "volume": 4486.0}, {"date": "1996-07-10", "close": 1.7835056, "volume": 409351.0}, {"date": "1996-07-11", "close": 1.73891796, "volume": 79349.0}, {"date": "1996-07-12", "close": 1.69433032, "volume": 9689.0}, {"date": "1996-07-15", "close": 1.73891796, "volume": 1480.0}, {"date": "1996-07-16", "close": 1.64974268, "volume": 47995.0}, {"date": "1996-07-17", "close": 1.69433032, "volume": 14668.0}, {"date": "1996-07-18", "close": 1.60515504, "volume": 32117.0}, {"date": "1996-07-19", "close": 1.60515504, "volume": 80336.0}, {"date": "1996-07-22", "close": 1.62744886, "volume": 10451.0}, {"date": "1996-07-23", "close": 1.62744886, "volume": 17494.0}, {"date": "1996-07-24", "close": 1.62744886, "volume": 4486.0}, {"date": "1996-07-25", "close": 1.62744886, "volume": 7850.0}, {"date": "1996-07-26", "close": 1.62744886, "volume": 11662.0}, {"date": "1996-07-29", "close": 1.60515504, "volume": 17808.0}, {"date": "1996-07-30", "close": 1.47139212, "volume": 60555.0}, {"date": "1996-07-31", "close": 1.53827358, "volume": 35122.0}, {"date": "1996-08-01", "close": 1.6720365, "volume": 36961.0}, {"date": "1996-08-02", "close": 1.64974268, "volume": 140443.0}, {"date": "1996-08-05", "close": 1.64974268, "volume": 15789.0}, {"date": "1996-08-06", "close": 1.62744886, "volume": 12918.0}, {"date": "1996-08-07", "close": 1.58286122, "volume": 95363.0}, {"date": "1996-08-08", "close": 1.49368594, "volume": 29829.0}, {"date": "1996-08-09", "close": 1.53827358, "volume": 50014.0}, {"date": "1996-08-12", "close": 1.5605674, "volume": 27766.0}, {"date": "1996-08-13", "close": 1.69433032, "volume": 88545.0}, {"date": "1996-08-14", "close": 1.64974268, "volume": 336147.0}, {"date": "1996-08-15", "close": 1.6720365, "volume": 1037283.0}, {"date": "1996-08-16", "close": 1.73891796, "volume": 26330.0}, {"date": "1996-08-19", "close": 1.73891796, "volume": 37813.0}, {"date": "1996-08-20", "close": 1.7835056, "volume": 45439.0}, {"date": "1996-08-21", "close": 1.73891796, "volume": 34270.0}, {"date": "1996-08-22", "close": 1.6720365, "volume": 309279.0}, {"date": "1996-08-23", "close": 1.69433032, "volume": 8343.0}, {"date": "1996-08-26", "close": 1.73891796, "volume": 8971.0}, {"date": "1996-08-27", "close": 1.6720365, "volume": 21351.0}, {"date": "1996-08-28", "close": 1.69433032, "volume": 13905.0}, {"date": "1996-08-29", "close": 1.6720365, "volume": 45214.0}, {"date": "1996-08-30", "close": 1.69433032, "volume": 11752.0}, {"date": "1996-09-02", "close": 1.71662414, "volume": 16462.0}, {"date": "1996-09-03", "close": 1.6720365, "volume": 19108.0}, {"date": "1996-09-04", "close": 1.6720365, "volume": 5383.0}, {"date": "1996-09-05", "close": 1.64974268, "volume": 26868.0}, {"date": "1996-09-06", "close": 1.6720365, "volume": 13591.0}, {"date": "1996-09-09", "close": 1.5605674, "volume": 36871.0}, {"date": "1996-09-10", "close": 1.5605674, "volume": 28573.0}, {"date": "1996-09-11", "close": 1.60515504, "volume": 11573.0}, {"date": "1996-09-12", "close": 1.53827358, "volume": 34359.0}, {"date": "1996-09-13", "close": 1.49368594, "volume": 15789.0}, {"date": "1996-09-16", "close": 1.51597976, "volume": 17225.0}, {"date": "1996-09-17", "close": 1.51597976, "volume": 4844.0}, {"date": "1996-09-18", "close": 1.49368594, "volume": 17583.0}, {"date": "1996-09-19", "close": 1.5605674, "volume": 31847.0}, {"date": "1996-09-20", "close": 1.53827358, "volume": 51763.0}, {"date": "1996-09-23", "close": 1.51597976, "volume": 36557.0}, {"date": "1996-09-24", "close": 1.5605674, "volume": 12784.0}, {"date": "1996-09-25", "close": 1.53827358, "volume": 18391.0}, {"date": "1996-09-26", "close": 1.64974268, "volume": 38621.0}, {"date": "1996-09-27", "close": 1.64974268, "volume": 214050.0}, {"date": "1996-09-30", "close": 1.69433032, "volume": 35660.0}, {"date": "1996-10-01", "close": 1.51597976, "volume": 19019.0}, {"date": "1996-10-02", "close": 1.5605674, "volume": 19064.0}, {"date": "1996-10-03", "close": 1.62744886, "volume": 17135.0}, {"date": "1996-10-04", "close": 1.5605674, "volume": 16955.0}, {"date": "1996-10-07", "close": 1.5605674, "volume": 6011.0}, {"date": "1996-10-08", "close": 1.51597976, "volume": 15879.0}, {"date": "1996-10-09", "close": 1.5605674, "volume": 38576.0}, {"date": "1996-10-10", "close": 1.5605674, "volume": 10137.0}, {"date": "1996-10-11", "close": 1.62744886, "volume": 33103.0}, {"date": "1996-10-14", "close": 1.6720365, "volume": 50911.0}, {"date": "1996-10-15", "close": 1.6720365, "volume": 136720.0}, {"date": "1996-10-16", "close": 1.6720365, "volume": 50373.0}, {"date": "1996-10-17", "close": 1.71662414, "volume": 23773.0}, {"date": "1996-10-18", "close": 1.76121178, "volume": 90967.0}, {"date": "1996-10-21", "close": 1.76121178, "volume": 49273.0}, {"date": "1996-10-22", "close": 1.71662414, "volume": 15625.0}, {"date": "1996-10-23", "close": 1.73891796, "volume": 9674.0}, {"date": "1996-10-24", "close": 1.69433032, "volume": 494316.0}, {"date": "1996-10-25", "close": 1.64974268, "volume": 59382.0}, {"date": "1996-10-28", "close": 1.6720365, "volume": 34993.0}, {"date": "1996-10-29", "close": 1.64974268, "volume": 18397.0}, {"date": "1996-10-30", "close": 1.64974268, "volume": 36183.0}, {"date": "1996-10-31", "close": 1.60515504, "volume": 24671.0}, {"date": "1996-11-01", "close": 1.60515504, "volume": 23530.0}, {"date": "1996-11-04", "close": 1.60515504, "volume": 10092.0}, {"date": "1996-11-05", "close": 1.62744886, "volume": 44855.0}, {"date": "1996-11-06", "close": 1.62744886, "volume": 28797.0}, {"date": "1996-11-07", "close": 1.62744886, "volume": 22081.0}, {"date": "1996-11-08", "close": 1.62744886, "volume": 15285.0}, {"date": "1996-11-11", "close": 1.5605674, "volume": 21755.0}, {"date": "1996-11-12", "close": 1.5605674, "volume": 15555.0}, {"date": "1996-11-13", "close": 1.5605674, "volume": 4997.0}, {"date": "1996-11-14", "close": 1.60515504, "volume": 44407.0}, {"date": "1996-11-15", "close": 1.64974268, "volume": 47472.0}, {"date": "1996-11-18", "close": 1.62744886, "volume": 16597.0}, {"date": "1996-11-19", "close": 1.62744886, "volume": 11580.0}, {"date": "1996-11-20", "close": 1.58286122, "volume": 73783.0}, {"date": "1996-11-21", "close": 1.58286122, "volume": 30147.0}, {"date": "1996-11-22", "close": 1.5605674, "volume": 20285.0}, {"date": "1996-11-25", "close": 1.58286122, "volume": 3140.0}, {"date": "1996-11-26", "close": 1.58286122, "volume": 10317.0}, {"date": "1996-11-27", "close": 1.53827358, "volume": 13008.0}, {"date": "1996-11-28", "close": 1.58286122, "volume": 6396.0}, {"date": "1996-11-29", "close": 1.60515504, "volume": 21284.0}, {"date": "1996-12-02", "close": 1.60515504, "volume": 24446.0}, {"date": "1996-12-03", "close": 1.53827358, "volume": 36799.0}, {"date": "1996-12-04", "close": 1.53827358, "volume": 49520.0}, {"date": "1996-12-05", "close": 1.5605674, "volume": 15617.0}, {"date": "1996-12-06", "close": 1.53827358, "volume": 65758.0}, {"date": "1996-12-09", "close": 1.49368594, "volume": 26804.0}, {"date": "1996-12-10", "close": 1.49368594, "volume": 22191.0}, {"date": "1996-12-11", "close": 1.51597976, "volume": 31428.0}, {"date": "1996-12-12", "close": 1.42680448, "volume": 168235.0}, {"date": "1996-12-13", "close": 1.4490983, "volume": 86212.0}, {"date": "1996-12-16", "close": 1.38221684, "volume": 333948.0}, {"date": "1996-12-17", "close": 1.47139212, "volume": 33100.0}, {"date": "1996-12-18", "close": 1.47139212, "volume": 16148.0}, {"date": "1996-12-19", "close": 1.4490983, "volume": 16148.0}, {"date": "1996-12-20", "close": 1.47139212, "volume": 18234.0}, {"date": "1996-12-23", "close": 1.53827358, "volume": 23885.0}, {"date": "1996-12-24", "close": 1.53827358, "volume": null}, {"date": "1996-12-25", "close": 1.53827358, "volume": null}, {"date": "1996-12-26", "close": 1.53827358, "volume": null}, {"date": "1996-12-27", "close": 1.5605674, "volume": 25568.0}, {"date": "1996-12-30", "close": 1.58286122, "volume": 39249.0}, {"date": "1996-12-31", "close": 1.5605674, "volume": 10317.0}, {"date": "1997-01-01", "close": 1.5605674, "volume": null}, {"date": "1997-01-02", "close": 1.51597976, "volume": 8523.0}, {"date": "1997-01-03", "close": 1.4490983, "volume": 82534.0}, {"date": "1997-01-06", "close": 1.4490983, "volume": 81637.0}, {"date": "1997-01-07", "close": 1.4490983, "volume": 43608.0}, {"date": "1997-01-08", "close": 1.4490983, "volume": 22457.0}, {"date": "1997-01-09", "close": 1.42680448, "volume": 60704.0}, {"date": "1997-01-10", "close": 1.42680448, "volume": 58013.0}, {"date": "1997-01-13", "close": 1.47139212, "volume": 141372.0}, {"date": "1997-01-14", "close": 1.4490983, "volume": 26465.0}, {"date": "1997-01-15", "close": 1.42680448, "volume": 170550.0}, {"date": "1997-01-16", "close": 1.38221684, "volume": 44855.0}, {"date": "1997-01-17", "close": 1.42680448, "volume": 14802.0}, {"date": "1997-01-20", "close": 1.42680448, "volume": 48042.0}, {"date": "1997-01-21", "close": 1.4490983, "volume": 50411.0}, {"date": "1997-01-22", "close": 1.4490983, "volume": 100305.0}, {"date": "1997-01-23", "close": 1.60515504, "volume": 208709.0}, {"date": "1997-01-24", "close": 1.5605674, "volume": 196916.0}, {"date": "1997-01-27", "close": 1.5605674, "volume": null}, {"date": "1997-01-28", "close": 1.60515504, "volume": 119330.0}, {"date": "1997-01-29", "close": 1.58286122, "volume": 76254.0}, {"date": "1997-01-30", "close": 1.7835056, "volume": 6143115.0}, {"date": "1997-01-31", "close": 1.6720365, "volume": 449616.0}, {"date": "1997-02-03", "close": 1.64974268, "volume": 146167.0}, {"date": "1997-02-04", "close": 1.6720365, "volume": 154102.0}, {"date": "1997-02-05", "close": 1.69433032, "volume": 313595.0}, {"date": "1997-02-06", "close": 1.69433032, "volume": 13875.0}, {"date": "1997-02-07", "close": 1.71662414, "volume": 42643.0}, {"date": "1997-02-10", "close": 1.73891796, "volume": 49516.0}, {"date": "1997-02-11", "close": 1.71662414, "volume": 140846.0}, {"date": "1997-02-12", "close": 1.85038706, "volume": 325077.0}, {"date": "1997-02-13", "close": 1.80579942, "volume": 353800.0}, {"date": "1997-02-14", "close": 1.80579942, "volume": 386421.0}, {"date": "1997-02-17", "close": 1.8949747, "volume": 159110.0}, {"date": "1997-02-18", "close": 1.96185616, "volume": 354596.0}, {"date": "1997-02-19", "close": 2.02873762, "volume": 441852.0}, {"date": "1997-02-20", "close": 2.05103144, "volume": 208825.0}, {"date": "1997-02-21", "close": 2.05103144, "volume": 181166.0}, {"date": "1997-02-24", "close": 2.02873762, "volume": 33228.0}, {"date": "1997-02-25", "close": 1.93956234, "volume": 58173.0}, {"date": "1997-02-26", "close": 1.87268088, "volume": 177086.0}, {"date": "1997-02-27", "close": 1.85038706, "volume": 14534.0}, {"date": "1997-02-28", "close": 1.82809324, "volume": 133041.0}, {"date": "1997-03-03", "close": 1.80579942, "volume": 61064.0}, {"date": "1997-03-04", "close": 1.85038706, "volume": 8792.0}, {"date": "1997-03-05", "close": 1.82809324, "volume": 51353.0}, {"date": "1997-03-06", "close": 1.82809324, "volume": 82534.0}, {"date": "1997-03-07", "close": 1.80579942, "volume": 31206.0}, {"date": "1997-03-10", "close": 1.82809324, "volume": 58088.0}, {"date": "1997-03-11", "close": 1.7835056, "volume": 112091.0}, {"date": "1997-03-12", "close": 1.73891796, "volume": 50034.0}, {"date": "1997-03-13", "close": 1.71662414, "volume": 185457.0}, {"date": "1997-03-14", "close": 1.64974268, "volume": 85225.0}, {"date": "1997-03-17", "close": 1.64974268, "volume": 67911.0}, {"date": "1997-03-18", "close": 1.64974268, "volume": 67328.0}, {"date": "1997-03-19", "close": 1.5605674, "volume": 10699.0}, {"date": "1997-03-20", "close": 1.62744886, "volume": 56329.0}, {"date": "1997-03-21", "close": 1.53827358, "volume": 10765.0}, {"date": "1997-03-24", "close": 1.58286122, "volume": 10317.0}, {"date": "1997-03-25", "close": 1.64974268, "volume": 38224.0}, {"date": "1997-03-26", "close": 1.60515504, "volume": 10892.0}, {"date": "1997-03-27", "close": 1.60515504, "volume": 26759.0}, {"date": "1997-03-28", "close": 1.60515504, "volume": null}, {"date": "1997-03-31", "close": 1.60515504, "volume": null}, {"date": "1997-04-01", "close": 1.60515504, "volume": 112884.0}, {"date": "1997-04-02", "close": 1.58286122, "volume": 77102.0}, {"date": "1997-04-03", "close": 1.62744886, "volume": 4584513.0}, {"date": "1997-04-04", "close": 1.69433032, "volume": 67732.0}, {"date": "1997-04-07", "close": 1.5605674, "volume": 47227.0}, {"date": "1997-04-08", "close": 1.53827358, "volume": 25887.0}, {"date": "1997-04-09", "close": 1.69433032, "volume": 43338.0}, {"date": "1997-04-10", "close": 1.64974268, "volume": 6930.0}, {"date": "1997-04-11", "close": 1.60515504, "volume": 6738.0}, {"date": "1997-04-14", "close": 1.5605674, "volume": 19860.0}, {"date": "1997-04-15", "close": 1.5605674, "volume": 9195.0}, {"date": "1997-04-16", "close": 1.51597976, "volume": 173818.0}, {"date": "1997-04-17", "close": 1.4490983, "volume": 61326.0}, {"date": "1997-04-18", "close": 1.47139212, "volume": 21309.0}, {"date": "1997-04-21", "close": 1.38221684, "volume": 289094.0}, {"date": "1997-04-22", "close": 1.35992302, "volume": 23067.0}, {"date": "1997-04-23", "close": 1.42680448, "volume": 67283.0}, {"date": "1997-04-24", "close": 1.4490983, "volume": 6728.0}, {"date": "1997-04-25", "close": 1.4490983, "volume": null}, {"date": "1997-04-28", "close": 1.4490983, "volume": 46721.0}, {"date": "1997-04-29", "close": 1.42680448, "volume": 27385.0}, {"date": "1997-04-30", "close": 1.40451066, "volume": 22670.0}, {"date": "1997-05-01", "close": 1.4490983, "volume": 46538.0}, {"date": "1997-05-02", "close": 1.35992302, "volume": 43958.0}, {"date": "1997-05-05", "close": 1.3376292, "volume": 41737.0}, {"date": "1997-05-06", "close": 1.35992302, "volume": 28483.0}, {"date": "1997-05-07", "close": 1.3376292, "volume": 23773.0}, {"date": "1997-05-08", "close": 1.3376292, "volume": 11477.0}, {"date": "1997-05-09", "close": 1.388904986, "volume": 300532.0}, {"date": "1997-05-12", "close": 1.47139212, "volume": 4734755.0}, {"date": "1997-05-13", "close": 1.4490983, "volume": 28099.0}, {"date": "1997-05-14", "close": 1.40451066, "volume": 45663.0}, {"date": "1997-05-15", "close": 1.42680448, "volume": 23145.0}, {"date": "1997-05-16", "close": 1.42680448, "volume": 14982.0}, {"date": "1997-05-19", "close": 1.42680448, "volume": 28082.0}, {"date": "1997-05-20", "close": 1.42680448, "volume": 5607.0}, {"date": "1997-05-21", "close": 1.38221684, "volume": 31097.0}, {"date": "1997-05-22", "close": 1.38221684, "volume": 48591.0}, {"date": "1997-05-23", "close": 1.38221684, "volume": 78304.0}, {"date": "1997-05-26", "close": 1.3376292, "volume": 91392.0}, {"date": "1997-05-27", "close": 1.31533538, "volume": 23238.0}, {"date": "1997-05-28", "close": 1.27074774, "volume": 34066.0}, {"date": "1997-05-29", "close": 1.3376292, "volume": 26622.0}, {"date": "1997-05-30", "close": 1.42680448, "volume": 37888.0}, {"date": "1997-06-02", "close": 1.53827358, "volume": 103273.0}, {"date": "1997-06-03", "close": 1.53827358, "volume": 97326.0}, {"date": "1997-06-04", "close": 1.47139212, "volume": 18234.0}, {"date": "1997-06-05", "close": 1.47139212, "volume": 43689.0}, {"date": "1997-06-06", "close": 1.47139212, "volume": 32879.0}, {"date": "1997-06-09", "close": 1.47139212, "volume": null}, {"date": "1997-06-10", "close": 1.40451066, "volume": 37746.0}, {"date": "1997-06-11", "close": 1.40451066, "volume": 8864.0}, {"date": "1997-06-12", "close": 1.38221684, "volume": 37270.0}, {"date": "1997-06-13", "close": 1.42680448, "volume": 29251.0}, {"date": "1997-06-16", "close": 1.40451066, "volume": 28071.0}, {"date": "1997-06-17", "close": 1.35992302, "volume": 19660.0}, {"date": "1997-06-18", "close": 1.3376292, "volume": 18216.0}, {"date": "1997-06-19", "close": 1.31533538, "volume": 19781.0}, {"date": "1997-06-20", "close": 1.29304156, "volume": 30053.0}, {"date": "1997-06-23", "close": 1.40451066, "volume": 57534.0}, {"date": "1997-06-24", "close": 1.31533538, "volume": 128957.0}, {"date": "1997-06-25", "close": 1.2261601, "volume": 109996.0}, {"date": "1997-06-26", "close": 1.20386628, "volume": 95799.0}, {"date": "1997-06-27", "close": 1.2261601, "volume": 121498.0}, {"date": "1997-06-30", "close": 1.20386628, "volume": 613964.0}, {"date": "1997-07-01", "close": 1.15927864, "volume": 73100.0}, {"date": "1997-07-02", "close": 1.20386628, "volume": 10415.0}, {"date": "1997-07-03", "close": 1.24845392, "volume": 21787.0}, {"date": "1997-07-04", "close": 1.15927864, "volume": 13471.0}, {"date": "1997-07-07", "close": 0.93634044, "volume": 188781.0}, {"date": "1997-07-08", "close": 0.83601825, "volume": 60279.0}, {"date": "1997-07-09", "close": 0.90289971, "volume": 162777.0}, {"date": "1997-07-10", "close": 1.0032219, "volume": 150176.0}, {"date": "1997-07-11", "close": 1.08125027, "volume": 188808.0}, {"date": "1997-07-14", "close": 1.04780954, "volume": 53019.0}, {"date": "1997-07-15", "close": 0.95863426, "volume": 88241.0}, {"date": "1997-07-16", "close": 0.84716516, "volume": 162377.0}, {"date": "1997-07-17", "close": 0.86945898, "volume": 170313.0}, {"date": "1997-07-18", "close": 0.73569606, "volume": 345617.0}, {"date": "1997-07-21", "close": 0.80257752, "volume": 203963.0}, {"date": "1997-07-22", "close": 0.81372443, "volume": 54032.0}, {"date": "1997-07-23", "close": 0.80257752, "volume": 31454.0}, {"date": "1997-07-24", "close": 0.7802837, "volume": 145289.0}, {"date": "1997-07-25", "close": 0.7802837, "volume": 33472.0}, {"date": "1997-07-28", "close": 0.7802837, "volume": 68584.0}, {"date": "1997-07-29", "close": 0.73569606, "volume": 54724.0}, {"date": "1997-07-30", "close": 0.7802837, "volume": 74131.0}, {"date": "1997-07-31", "close": 0.81372443, "volume": 11239.0}, {"date": "1997-08-01", "close": 0.80257752, "volume": 35345.0}, {"date": "1997-08-04", "close": 0.80257752, "volume": 24940.0}, {"date": "1997-08-05", "close": 0.80257752, "volume": 53813.0}, {"date": "1997-08-06", "close": 0.7802837, "volume": 21169.0}, {"date": "1997-08-07", "close": 0.7802837, "volume": 6555.0}, {"date": "1997-08-08", "close": 0.80257752, "volume": 37531.0}, {"date": "1997-08-11", "close": 0.7802837, "volume": 23710.0}, {"date": "1997-08-12", "close": 0.71340224, "volume": 138058.0}, {"date": "1997-08-13", "close": 0.72454915, "volume": 26315.0}, {"date": "1997-08-14", "close": 0.74684297, "volume": 15946.0}, {"date": "1997-08-15", "close": 0.73569606, "volume": 37679.0}, {"date": "1997-08-18", "close": 0.73569606, "volume": 82168.0}, {"date": "1997-08-19", "close": 0.71340224, "volume": 5366.0}, {"date": "1997-08-20", "close": 0.6688146, "volume": 77600.0}, {"date": "1997-08-21", "close": 0.69110842, "volume": 139052.0}, {"date": "1997-08-22", "close": 0.6688146, "volume": 64323.0}, {"date": "1997-08-25", "close": 0.64652078, "volume": 24222.0}, {"date": "1997-08-26", "close": 0.6688146, "volume": 202253.0}, {"date": "1997-08-27", "close": 0.65766769, "volume": 64143.0}, {"date": "1997-08-28", "close": 0.63537387, "volume": 61690.0}, {"date": "1997-08-29", "close": 0.63537387, "volume": 22876.0}, {"date": "1997-09-01", "close": 0.62422696, "volume": 14455.0}, {"date": "1997-09-02", "close": 0.59078623, "volume": 30502.0}, {"date": "1997-09-03", "close": 0.57963932, "volume": 170247.0}, {"date": "1997-09-04", "close": 0.56849241, "volume": 65335.0}, {"date": "1997-09-05", "close": 0.63537387, "volume": 13756382.0}, {"date": "1997-09-08", "close": 0.63537387, "volume": 86595.0}, {"date": "1997-09-09", "close": 0.62422696, "volume": 26539.0}, {"date": "1997-09-10", "close": 0.62422696, "volume": 59016.0}, {"date": "1997-09-11", "close": 0.60193314, "volume": 47169.0}, {"date": "1997-09-12", "close": 0.60193314, "volume": 224.0}, {"date": "1997-09-15", "close": 0.61308005, "volume": 7229.0}, {"date": "1997-09-16", "close": 0.60193314, "volume": 2729.0}, {"date": "1997-09-17", "close": 0.56849241, "volume": 35660.0}, {"date": "1997-09-18", "close": 0.51275786, "volume": 57564.0}, {"date": "1997-09-19", "close": 0.52390477, "volume": 12469.0}, {"date": "1997-09-22", "close": 0.60193314, "volume": 43420.0}, {"date": "1997-09-23", "close": 0.57963932, "volume": 8427.0}, {"date": "1997-09-24", "close": 0.57963932, "volume": 23779.0}, {"date": "1997-09-25", "close": 0.5573455, "volume": 13457.0}, {"date": "1997-09-26", "close": 0.53505168, "volume": 61901.0}, {"date": "1997-09-29", "close": 0.5573455, "volume": 6504.0}, {"date": "1997-09-30", "close": 0.5573455, "volume": 129457.0}, {"date": "1997-10-01", "close": 0.59078623, "volume": 140767.0}, {"date": "1997-10-02", "close": 0.60193314, "volume": 284233.0}, {"date": "1997-10-03", "close": 0.60193314, "volume": 187884.0}, {"date": "1997-10-06", "close": 0.60193314, "volume": 33566.0}, {"date": "1997-10-07", "close": 0.57963932, "volume": 36769.0}, {"date": "1997-10-08", "close": 0.5573455, "volume": 89201.0}, {"date": "1997-10-09", "close": 0.5573455, "volume": 38127.0}, {"date": "1997-10-10", "close": 0.5573455, "volume": 14802.0}, {"date": "1997-10-13", "close": 0.54619859, "volume": 8074.0}, {"date": "1997-10-14", "close": 0.54619859, "volume": 41267.0}, {"date": "1997-10-15", "close": 0.5573455, "volume": 68696.0}, {"date": "1997-10-16", "close": 0.5573455, "volume": 57168.0}, {"date": "1997-10-17", "close": 0.59078623, "volume": 23594.0}, {"date": "1997-10-20", "close": 0.60193314, "volume": 120886.0}, {"date": "1997-10-21", "close": 0.64652078, "volume": 188780.0}, {"date": "1997-10-22", "close": 0.75798988, "volume": 161067.0}, {"date": "1997-10-23", "close": 0.75798988, "volume": 143406.0}, {"date": "1997-10-24", "close": 0.72454915, "volume": 117521.0}, {"date": "1997-10-27", "close": 0.53505168, "volume": 215172.0}, {"date": "1997-10-28", "close": 0.4458764, "volume": 72217.0}, {"date": "1997-10-29", "close": 0.56849241, "volume": 100701.0}, {"date": "1997-10-30", "close": 0.6688146, "volume": 88141.0}, {"date": "1997-10-31", "close": 0.6688146, "volume": 22567.0}, {"date": "1997-11-03", "close": 0.6688146, "volume": 32969.0}, {"date": "1997-11-04", "close": 0.60193314, "volume": 26554.0}, {"date": "1997-11-05", "close": 0.65766769, "volume": 7025.0}, {"date": "1997-11-06", "close": 0.61308005, "volume": 14354.0}, {"date": "1997-11-07", "close": 0.65766769, "volume": 3140.0}, {"date": "1997-11-10", "close": 0.60193314, "volume": 10928.0}, {"date": "1997-11-11", "close": 0.64652078, "volume": 14034.0}, {"date": "1997-11-12", "close": 0.59078623, "volume": 37006.0}, {"date": "1997-11-13", "close": 0.59078623, "volume": 20325.0}, {"date": "1997-11-14", "close": 0.56849241, "volume": 64900.0}, {"date": "1997-11-17", "close": 0.60193314, "volume": 33044.0}, {"date": "1997-11-18", "close": 0.60193314, "volume": 7045.0}, {"date": "1997-11-19", "close": 0.56849241, "volume": 8971.0}, {"date": "1997-11-20", "close": 0.5573455, "volume": 35373.0}, {"date": "1997-11-21", "close": 0.5573455, "volume": 93434.0}, {"date": "1997-11-24", "close": 0.5573455, "volume": 34808.0}, {"date": "1997-11-25", "close": 0.53505168, "volume": 6728.0}, {"date": "1997-11-26", "close": 0.49046404, "volume": 33561.0}, {"date": "1997-11-27", "close": 0.4458764, "volume": 87468.0}, {"date": "1997-11-28", "close": 0.4458764, "volume": 4486.0}, {"date": "1997-12-01", "close": 0.4458764, "volume": 47837.0}, {"date": "1997-12-02", "close": 0.42358258, "volume": 24376.0}, {"date": "1997-12-03", "close": 0.42358258, "volume": 60909.0}, {"date": "1997-12-04", "close": 0.42358258, "volume": 13885.0}, {"date": "1997-12-05", "close": 0.39014185, "volume": 31399.0}, {"date": "1997-12-08", "close": 0.41243567, "volume": 49341.0}, {"date": "1997-12-09", "close": 0.37899494, "volume": 11214.0}, {"date": "1997-12-10", "close": 0.35670112, "volume": 36378.0}, {"date": "1997-12-11", "close": 0.35670112, "volume": 20932.0}, {"date": "1997-12-12", "close": 0.35670112, "volume": 22428.0}, {"date": "1997-12-15", "close": 0.35670112, "volume": 124175.0}, {"date": "1997-12-16", "close": 0.31211348, "volume": 13416172.0}, {"date": "1997-12-17", "close": 0.3344073, "volume": 174754.0}, {"date": "1997-12-18", "close": 0.35670112, "volume": 135486.0}, {"date": "1997-12-19", "close": 0.36784803, "volume": 63471.0}, {"date": "1997-12-22", "close": 0.35670112, "volume": 8747.0}, {"date": "1997-12-23", "close": 0.37899494, "volume": 78946.0}, {"date": "1997-12-24", "close": 0.42358258, "volume": 156171.0}, {"date": "1997-12-25", "close": 0.42358258, "volume": null}, {"date": "1997-12-26", "close": 0.42358258, "volume": null}, {"date": "1997-12-29", "close": 0.40128876, "volume": 69526.0}, {"date": "1997-12-30", "close": 0.39014185, "volume": 36592.0}, {"date": "1997-12-31", "close": 0.37899494, "volume": 54310.0}, {"date": "1998-01-01", "close": 0.37899494, "volume": null}, {"date": "1998-01-02", "close": 0.39014185, "volume": 14389.0}, {"date": "1998-01-05", "close": 0.36784803, "volume": 13591.0}, {"date": "1998-01-06", "close": 0.36784803, "volume": 20185.0}, {"date": "1998-01-07", "close": 0.36784803, "volume": 13457.0}, {"date": "1998-01-08", "close": 0.36784803, "volume": 40922.0}, {"date": "1998-01-09", "close": 0.36784803, "volume": 40370.0}, {"date": "1998-01-12", "close": 0.35670112, "volume": 1978.0}, {"date": "1998-01-13", "close": 0.35670112, "volume": 5383.0}, {"date": "1998-01-14", "close": 0.35670112, "volume": null}, {"date": "1998-01-15", "close": 0.31211348, "volume": 53827.0}, {"date": "1998-01-16", "close": 0.31211348, "volume": 57277.0}, {"date": "1998-01-19", "close": 0.3344073, "volume": 297242.0}, {"date": "1998-01-20", "close": 0.3344073, "volume": 26913.0}, {"date": "1998-01-21", "close": 0.3344073, "volume": 32745.0}, {"date": "1998-01-22", "close": 0.3344073, "volume": 68824.0}, {"date": "1998-01-23", "close": 0.32326039, "volume": 28887.0}, {"date": "1998-01-26", "close": 0.32326039, "volume": null}, {"date": "1998-01-27", "close": 0.35670112, "volume": 86840.0}, {"date": "1998-01-28", "close": 0.36784803, "volume": 25254.0}, {"date": "1998-01-29", "close": 0.36784803, "volume": 15363.0}, {"date": "1998-01-30", "close": 0.36784803, "volume": 49790.0}, {"date": "1998-02-02", "close": 0.37899494, "volume": 22876.0}, {"date": "1998-02-03", "close": 0.35670112, "volume": 98458.0}, {"date": "1998-02-04", "close": 0.34555421, "volume": 57379.0}, {"date": "1998-02-05", "close": 0.35670112, "volume": 73114.0}, {"date": "1998-02-06", "close": 0.34555421, "volume": 198743.0}, {"date": "1998-02-09", "close": 0.34555421, "volume": 8971.0}, {"date": "1998-02-10", "close": 0.32326039, "volume": 199458.0}, {"date": "1998-02-11", "close": 0.3344073, "volume": 98884.0}, {"date": "1998-02-12", "close": 0.32326039, "volume": 59523.0}, {"date": "1998-02-13", "close": 0.31211348, "volume": 97785.0}, {"date": "1998-02-16", "close": 0.28981966, "volume": 172245.0}, {"date": "1998-02-17", "close": 0.30096657, "volume": 33880.0}, {"date": "1998-02-18", "close": 0.30096657, "volume": 82310.0}, {"date": "1998-02-19", "close": 0.26752584, "volume": 109132.0}, {"date": "1998-02-20", "close": 0.30096657, "volume": 67283.0}, {"date": "1998-02-23", "close": 0.31211348, "volume": 35884.0}, {"date": "1998-02-24", "close": 0.28981966, "volume": 148472.0}, {"date": "1998-02-25", "close": 0.28981966, "volume": 13457.0}, {"date": "1998-02-26", "close": 0.27867275, "volume": 13769.0}, {"date": "1998-02-27", "close": 0.25637893, "volume": 319881.0}, {"date": "1998-03-02", "close": 0.26752584, "volume": 54634.0}, {"date": "1998-03-03", "close": 0.24523202, "volume": 343538.0}, {"date": "1998-03-04", "close": 0.25637893, "volume": 18498.0}, {"date": "1998-03-05", "close": 0.26752584, "volume": 77968.0}, {"date": "1998-03-06", "close": 0.26752584, "volume": 146812.0}, {"date": "1998-03-09", "close": 0.216250054, "volume": 628581.0}, {"date": "1998-03-10", "close": 0.218479436, "volume": 4783408.0}, {"date": "1998-03-11", "close": 0.2229382, "volume": 522118.0}, {"date": "1998-03-12", "close": 0.24523202, "volume": 564955.0}, {"date": "1998-03-13", "close": 0.23408511, "volume": 920985.0}, {"date": "1998-03-16", "close": 0.24523202, "volume": 443510.0}, {"date": "1998-03-17", "close": 0.24523202, "volume": 360647.0}, {"date": "1998-03-18", "close": 0.24523202, "volume": 151991.0}, {"date": "1998-03-19", "close": 0.2229382, "volume": 247602.0}, {"date": "1998-03-20", "close": 0.24523202, "volume": 157700.0}, {"date": "1998-03-23", "close": 0.25637893, "volume": 199876.0}, {"date": "1998-03-24", "close": 0.25637893, "volume": 95991.0}, {"date": "1998-03-25", "close": 0.25637893, "volume": 51975.0}, {"date": "1998-03-26", "close": 0.24523202, "volume": 258771.0}, {"date": "1998-03-27", "close": 0.24523202, "volume": 92313.0}, {"date": "1998-03-30", "close": 0.25637893, "volume": 115717.0}, {"date": "1998-03-31", "close": 0.26752584, "volume": 139630.0}, {"date": "1998-04-01", "close": 0.28981966, "volume": 202273.0}, {"date": "1998-04-02", "close": 0.28981966, "volume": 272497.0}, {"date": "1998-04-03", "close": 0.30096657, "volume": 106478.0}, {"date": "1998-04-06", "close": 0.31211348, "volume": 256349.0}, {"date": "1998-04-07", "close": 0.36784803, "volume": 576476.0}, {"date": "1998-04-08", "close": 0.34555421, "volume": 231454.0}, {"date": "1998-04-09", "close": 0.3344073, "volume": 176820.0}, {"date": "1998-04-10", "close": 0.3344073, "volume": null}, {"date": "1998-04-13", "close": 0.3344073, "volume": null}, {"date": "1998-04-14", "close": 0.35670112, "volume": 250850.0}, {"date": "1998-04-15", "close": 0.32326039, "volume": 47167.0}, {"date": "1998-04-16", "close": 0.3344073, "volume": 69975.0}, {"date": "1998-04-17", "close": 0.32326039, "volume": 22452.0}, {"date": "1998-04-20", "close": 0.3344073, "volume": 87067.0}, {"date": "1998-04-21", "close": 0.31211348, "volume": 126492.0}, {"date": "1998-04-22", "close": 0.32326039, "volume": 161480.0}, {"date": "1998-04-23", "close": 0.49046404, "volume": 3449891.0}, {"date": "1998-04-24", "close": 0.43472949, "volume": 1027410.0}, {"date": "1998-04-27", "close": 0.42358258, "volume": 399887.0}, {"date": "1998-04-28", "close": 0.41243567, "volume": 352692.0}, {"date": "1998-04-29", "close": 0.40128876, "volume": 205779.0}, {"date": "1998-04-30", "close": 0.42358258, "volume": 97919.0}, {"date": "1998-05-01", "close": 0.40128876, "volume": 161213.0}, {"date": "1998-05-04", "close": 0.40128876, "volume": 79437.0}, {"date": "1998-05-05", "close": 0.39014185, "volume": 84777.0}, {"date": "1998-05-06", "close": 0.37899494, "volume": 98868.0}, {"date": "1998-05-07", "close": 0.3344073, "volume": 309645.0}, {"date": "1998-05-08", "close": 0.32326039, "volume": 87334.0}, {"date": "1998-05-11", "close": 0.31211348, "volume": 41312.0}, {"date": "1998-05-12", "close": 0.31211348, "volume": 296793.0}, {"date": "1998-05-13", "close": 0.31211348, "volume": 79302.0}, {"date": "1998-05-14", "close": 0.30096657, "volume": 131294.0}, {"date": "1998-05-15", "close": 0.32326039, "volume": 355255.0}, {"date": "1998-05-18", "close": 0.32326039, "volume": 265690.0}, {"date": "1998-05-19", "close": 0.32326039, "volume": 161615.0}, {"date": "1998-05-20", "close": 0.32326039, "volume": 219203.0}, {"date": "1998-05-21", "close": 0.32326039, "volume": 9330.0}, {"date": "1998-05-22", "close": 0.31211348, "volume": 167984.0}, {"date": "1998-05-25", "close": 0.32326039, "volume": 84298.0}, {"date": "1998-05-26", "close": 0.28981966, "volume": 51046.0}, {"date": "1998-05-27", "close": 0.28981966, "volume": 103198.0}, {"date": "1998-05-28", "close": 0.28981966, "volume": 316839.0}, {"date": "1998-05-29", "close": 0.27867275, "volume": 96861.0}, {"date": "1998-06-01", "close": 0.27867275, "volume": 36781.0}, {"date": "1998-06-02", "close": 0.24523202, "volume": 85761.0}, {"date": "1998-06-03", "close": 0.24523202, "volume": 140398.0}, {"date": "1998-06-04", "close": 0.23408511, "volume": 136999.0}, {"date": "1998-06-05", "close": 0.25637893, "volume": 150766.0}, {"date": "1998-06-08", "close": 0.25637893, "volume": null}, {"date": "1998-06-09", "close": 0.25637893, "volume": 69930.0}, {"date": "1998-06-10", "close": 0.25637893, "volume": 132109.0}, {"date": "1998-06-11", "close": 0.25637893, "volume": 362199.0}, {"date": "1998-06-12", "close": 0.24523202, "volume": 243117.0}, {"date": "1998-06-15", "close": 0.23408511, "volume": 104102.0}, {"date": "1998-06-16", "close": 0.2229382, "volume": 353963.0}, {"date": "1998-06-17", "close": 0.2229382, "volume": 346940.0}, {"date": "1998-06-18", "close": 0.24523202, "volume": 167759.0}, {"date": "1998-06-19", "close": 0.2229382, "volume": 70423.0}, {"date": "1998-06-22", "close": 0.2229382, "volume": 278881.0}, {"date": "1998-06-23", "close": 0.2229382, "volume": 84194.0}, {"date": "1998-06-24", "close": 0.23408511, "volume": 157015.0}, {"date": "1998-06-25", "close": 0.220708818, "volume": 90014.0}, {"date": "1998-06-26", "close": 0.23408511, "volume": 358709.0}, {"date": "1998-06-29", "close": 0.2229382, "volume": 1593262.0}, {"date": "1998-06-30", "close": 0.2229382, "volume": 372405.0}, {"date": "1998-07-01", "close": 0.24523202, "volume": 207905.0}, {"date": "1998-07-02", "close": 0.25637893, "volume": 171447.0}, {"date": "1998-07-03", "close": 0.26752584, "volume": 52169.0}, {"date": "1998-07-06", "close": 0.25637893, "volume": 114875.0}, {"date": "1998-07-07", "close": 0.27867275, "volume": 91505.0}, {"date": "1998-07-08", "close": 0.23408511, "volume": 146498.0}, {"date": "1998-07-09", "close": 0.23408511, "volume": 101167.0}, {"date": "1998-07-10", "close": 0.202873762, "volume": 297616.0}, {"date": "1998-07-13", "close": 0.16720365, "volume": 391028.0}, {"date": "1998-07-14", "close": 0.16720365, "volume": null}, {"date": "1998-07-15", "close": 0.16720365, "volume": null}, {"date": "1998-07-16", "close": 0.16720365, "volume": null}, {"date": "1998-07-17", "close": 0.16720365, "volume": null}, {"date": "1998-07-20", "close": 0.16720365, "volume": null}, {"date": "1998-07-21", "close": 0.16720365, "volume": null}, {"date": "1998-07-22", "close": 0.16720365, "volume": null}, {"date": "1998-07-23", "close": 0.16720365, "volume": null}, {"date": "1998-07-24", "close": 0.16720365, "volume": null}, {"date": "1998-07-27", "close": 0.16720365, "volume": null}, {"date": "1998-07-28", "close": 0.16720365, "volume": null}, {"date": "1998-07-29", "close": 0.16720365, "volume": null}, {"date": "1998-07-30", "close": 0.16720365, "volume": null}, {"date": "1998-07-31", "close": 0.16720365, "volume": null}, {"date": "1998-08-03", "close": 0.16720365, "volume": null}, {"date": "1998-08-04", "close": 0.16720365, "volume": null}, {"date": "1998-08-05", "close": 0.16720365, "volume": null}, {"date": "1998-08-06", "close": 0.16720365, "volume": null}, {"date": "1998-08-07", "close": 0.16720365, "volume": null}, {"date": "1998-08-10", "close": 0.16720365, "volume": null}, {"date": "1998-08-11", "close": 0.16720365, "volume": null}, {"date": "1998-08-12", "close": 0.16720365, "volume": null}, {"date": "1998-08-13", "close": 0.16720365, "volume": null}, {"date": "1998-08-14", "close": 0.16720365, "volume": null}, {"date": "1998-08-17", "close": 0.16720365, "volume": null}, {"date": "1998-08-18", "close": 0.16720365, "volume": null}, {"date": "1998-08-19", "close": 0.16720365, "volume": null}, {"date": "1998-08-20", "close": 0.16720365, "volume": null}, {"date": "1998-08-21", "close": 0.16720365, "volume": null}, {"date": "1998-08-24", "close": 0.16720365, "volume": null}, {"date": "1998-08-25", "close": 0.16720365, "volume": null}, {"date": "1998-08-26", "close": 0.16720365, "volume": null}, {"date": "1998-08-27", "close": 0.16720365, "volume": null}, {"date": "1998-08-28", "close": 0.16720365, "volume": null}, {"date": "1998-08-31", "close": 0.16720365, "volume": null}, {"date": "1998-09-01", "close": 0.16720365, "volume": null}, {"date": "1998-09-02", "close": 0.16720365, "volume": null}, {"date": "1998-09-03", "close": 0.16720365, "volume": null}, {"date": "1998-09-04", "close": 0.16720365, "volume": null}, {"date": "1998-09-07", "close": 0.16720365, "volume": null}, {"date": "1998-09-08", "close": 0.16720365, "volume": null}, {"date": "1998-09-09", "close": 0.16720365, "volume": null}, {"date": "1998-09-10", "close": 0.16720365, "volume": null}, {"date": "1998-09-11", "close": 0.16720365, "volume": null}, {"date": "1998-09-14", "close": 0.16720365, "volume": null}, {"date": "1998-09-15", "close": 0.16720365, "volume": null}, {"date": "1998-09-16", "close": 0.16720365, "volume": null}, {"date": "1998-09-17", "close": 0.16720365, "volume": null}, {"date": "1998-09-18", "close": 0.16720365, "volume": null}, {"date": "1998-09-21", "close": 0.16720365, "volume": null}, {"date": "1998-09-22", "close": 0.16720365, "volume": null}, {"date": "1998-09-23", "close": 0.16720365, "volume": null}, {"date": "1998-09-24", "close": 0.16720365, "volume": null}, {"date": "1998-09-25", "close": 0.16720365, "volume": null}, {"date": "1998-09-28", "close": 0.16720365, "volume": null}, {"date": "1998-09-29", "close": 0.16720365, "volume": null}, {"date": "1998-09-30", "close": 0.16720365, "volume": null}, {"date": "1998-10-01", "close": 0.16720365, "volume": null}, {"date": "1998-10-02", "close": 0.16720365, "volume": null}, {"date": "1998-10-05", "close": 0.16720365, "volume": null}, {"date": "1998-10-06", "close": 0.16720365, "volume": null}, {"date": "1998-10-07", "close": 0.16720365, "volume": null}, {"date": "1998-10-08", "close": 0.16720365, "volume": null}, {"date": "1998-10-09", "close": 0.15605674, "volume": 59478.0}, {"date": "1998-10-12", "close": 0.218479436, "volume": 160134.0}, {"date": "1998-10-13", "close": 0.23408511, "volume": 531320.0}, {"date": "1998-10-14", "close": 0.24523202, "volume": 131386.0}, {"date": "1998-10-15", "close": 0.23408511, "volume": 186402.0}, {"date": "1998-10-16", "close": 0.23408511, "volume": 145551.0}, {"date": "1998-10-19", "close": 0.20064438, "volume": 86497.0}, {"date": "1998-10-20", "close": 0.20064438, "volume": 72666.0}, {"date": "1998-10-21", "close": 0.18949747, "volume": 26413.0}, {"date": "1998-10-22", "close": 0.18949747, "volume": null}, {"date": "1998-10-23", "close": 0.169433032, "volume": 166241.0}, {"date": "1998-10-26", "close": 0.16720365, "volume": 101770.0}, {"date": "1998-10-27", "close": 0.16720365, "volume": 9568.0}, {"date": "1998-10-28", "close": 0.16720365, "volume": null}, {"date": "1998-10-29", "close": 0.17835056, "volume": 31758.0}, {"date": "1998-10-30", "close": 0.17835056, "volume": 121110.0}, {"date": "1998-11-02", "close": 0.15605674, "volume": 105410.0}, {"date": "1998-11-03", "close": 0.158286122, "volume": 9644.0}, {"date": "1998-11-04", "close": 0.15605674, "volume": 32296.0}, {"date": "1998-11-05", "close": 0.15605674, "volume": 1794.0}, {"date": "1998-11-06", "close": 0.16720365, "volume": 76254.0}, {"date": "1998-11-09", "close": 0.17835056, "volume": 17942.0}, {"date": "1998-11-10", "close": 0.17835056, "volume": 27496.0}, {"date": "1998-11-11", "close": 0.173891796, "volume": 98682.0}, {"date": "1998-11-12", "close": 0.171662414, "volume": 93299.0}, {"date": "1998-11-13", "close": 0.17835056, "volume": 376786.0}, {"date": "1998-11-16", "close": 0.160515504, "volume": 145983.0}, {"date": "1998-11-17", "close": 0.162744886, "volume": 2131.0}, {"date": "1998-11-18", "close": 0.162744886, "volume": 67283.0}, {"date": "1998-11-19", "close": 0.162744886, "volume": 16260.0}, {"date": "1998-11-20", "close": 0.176121178, "volume": 7850.0}, {"date": "1998-11-23", "close": 0.16720365, "volume": 6049.0}, {"date": "1998-11-24", "close": 0.16720365, "volume": 71514.0}, {"date": "1998-11-25", "close": 0.17835056, "volume": 127532.0}, {"date": "1998-11-26", "close": 0.17835056, "volume": 50462.0}, {"date": "1998-11-27", "close": 0.169433032, "volume": 5040.0}, {"date": "1998-11-30", "close": 0.169433032, "volume": 13905.0}, {"date": "1998-12-01", "close": 0.160515504, "volume": 53128.0}, {"date": "1998-12-02", "close": 0.16720365, "volume": 47098.0}, {"date": "1998-12-03", "close": 0.164974268, "volume": 198.0}, {"date": "1998-12-04", "close": 0.15605674, "volume": 47457.0}, {"date": "1998-12-07", "close": 0.149368594, "volume": 103456.0}, {"date": "1998-12-08", "close": 0.149368594, "volume": 39174.0}, {"date": "1998-12-09", "close": 0.169433032, "volume": 14264.0}, {"date": "1998-12-10", "close": 0.151597976, "volume": 4156.0}, {"date": "1998-12-11", "close": 0.162744886, "volume": 70214.0}, {"date": "1998-12-14", "close": 0.162744886, "volume": 18532.0}, {"date": "1998-12-15", "close": 0.160515504, "volume": 6728.0}, {"date": "1998-12-16", "close": 0.14490983, "volume": 46131.0}, {"date": "1998-12-17", "close": 0.151597976, "volume": 1151.0}, {"date": "1998-12-18", "close": 0.14490983, "volume": 67100.0}, {"date": "1998-12-21", "close": 0.149368594, "volume": 62468.0}, {"date": "1998-12-22", "close": 0.138221684, "volume": 87468.0}, {"date": "1998-12-23", "close": 0.13376292, "volume": 101565.0}, {"date": "1998-12-24", "close": 0.13376292, "volume": 112139.0}, {"date": "1998-12-25", "close": 0.13376292, "volume": null}, {"date": "1998-12-28", "close": 0.13376292, "volume": null}, {"date": "1998-12-29", "close": 0.124845392, "volume": 3047.0}, {"date": "1998-12-30", "close": 0.164974268, "volume": 50687.0}, {"date": "1998-12-31", "close": 0.164974268, "volume": 67283.0}, {"date": "1999-01-01", "close": 0.164974268, "volume": null}, {"date": "1999-01-04", "close": 0.164974268, "volume": null}, {"date": "1999-01-05", "close": 0.15605674, "volume": 9930.0}, {"date": "1999-01-06", "close": 0.147139212, "volume": 32683.0}, {"date": "1999-01-07", "close": 0.15605674, "volume": 17162.0}, {"date": "1999-01-08", "close": 0.15605674, "volume": 26913.0}, {"date": "1999-01-11", "close": 0.151597976, "volume": 20358.0}, {"date": "1999-01-12", "close": 0.15605674, "volume": 50339.0}, {"date": "1999-01-13", "close": 0.153827358, "volume": 34277.0}, {"date": "1999-01-14", "close": 0.153827358, "volume": null}, {"date": "1999-01-15", "close": 0.14490983, "volume": 3588.0}, {"date": "1999-01-18", "close": 0.13376292, "volume": 7027.0}, {"date": "1999-01-19", "close": 0.13376292, "volume": 8971.0}, {"date": "1999-01-20", "close": 0.14490983, "volume": 6728.0}, {"date": "1999-01-21", "close": 0.135992302, "volume": 136361.0}, {"date": "1999-01-22", "close": 0.138221684, "volume": 1346.0}, {"date": "1999-01-25", "close": 0.14490983, "volume": 13457.0}, {"date": "1999-01-26", "close": 0.14490983, "volume": null}, {"date": "1999-01-27", "close": 0.142680448, "volume": 30053.0}, {"date": "1999-01-28", "close": 0.140451066, "volume": 897.0}, {"date": "1999-01-29", "close": 0.151597976, "volume": 45753.0}, {"date": "1999-02-01", "close": 0.151597976, "volume": 43367.0}, {"date": "1999-02-02", "close": 0.151597976, "volume": 60705.0}, {"date": "1999-02-03", "close": 0.135992302, "volume": 22336.0}, {"date": "1999-02-04", "close": 0.135992302, "volume": 1077.0}, {"date": "1999-02-05", "close": 0.140451066, "volume": 66505.0}, {"date": "1999-02-08", "close": 0.14490983, "volume": 69481.0}, {"date": "1999-02-09", "close": 0.147139212, "volume": 2467.0}, {"date": "1999-02-10", "close": 0.14490983, "volume": 43510.0}, {"date": "1999-02-11", "close": 0.14490983, "volume": 23706.0}, {"date": "1999-02-12", "close": 0.149368594, "volume": 71387.0}, {"date": "1999-02-15", "close": 0.142680448, "volume": 29156.0}, {"date": "1999-02-16", "close": 0.147139212, "volume": 8971.0}, {"date": "1999-02-17", "close": 0.149368594, "volume": 13457.0}, {"date": "1999-02-18", "close": 0.14490983, "volume": 13457.0}, {"date": "1999-02-19", "close": 0.142680448, "volume": 29329.0}, {"date": "1999-02-22", "close": 0.14490983, "volume": 113760.0}, {"date": "1999-02-23", "close": 0.151597976, "volume": 66493.0}, {"date": "1999-02-24", "close": 0.15605674, "volume": 72019.0}, {"date": "1999-02-25", "close": 0.16720365, "volume": 107876.0}, {"date": "1999-02-26", "close": 0.17835056, "volume": 69526.0}, {"date": "1999-03-01", "close": 0.176121178, "volume": 14443.0}, {"date": "1999-03-02", "close": 0.160515504, "volume": 25624.0}, {"date": "1999-03-03", "close": 0.173891796, "volume": 60704.0}, {"date": "1999-03-04", "close": 0.17835056, "volume": 149369.0}, {"date": "1999-03-05", "close": 0.185038706, "volume": 20185.0}, {"date": "1999-03-08", "close": 0.209561908, "volume": 277726.0}, {"date": "1999-03-09", "close": 0.207332526, "volume": 119091.0}, {"date": "1999-03-10", "close": 0.21179129, "volume": 53299.0}, {"date": "1999-03-11", "close": 0.209561908, "volume": 49153.0}, {"date": "1999-03-12", "close": 0.21179129, "volume": 56219.0}, {"date": "1999-03-15", "close": 0.21179129, "volume": 28024.0}, {"date": "1999-03-16", "close": 0.180579942, "volume": 89411.0}, {"date": "1999-03-17", "close": 0.182809324, "volume": 42837.0}, {"date": "1999-03-18", "close": 0.185038706, "volume": 13777.0}, {"date": "1999-03-19", "close": 0.180579942, "volume": 41850.0}, {"date": "1999-03-22", "close": 0.16720365, "volume": 74305.0}, {"date": "1999-03-23", "close": 0.16720365, "volume": 103890.0}, {"date": "1999-03-24", "close": 0.16720365, "volume": null}, {"date": "1999-03-25", "close": 0.16720365, "volume": 7625.0}, {"date": "1999-03-26", "close": 0.176121178, "volume": 16895.0}, {"date": "1999-03-29", "close": 0.196185616, "volume": 43061.0}, {"date": "1999-03-30", "close": 0.17835056, "volume": 20185.0}, {"date": "1999-03-31", "close": 0.18949747, "volume": 90384.0}, {"date": "1999-04-01", "close": 0.20064438, "volume": 185477.0}, {"date": "1999-04-02", "close": 0.20064438, "volume": null}, {"date": "1999-04-05", "close": 0.20064438, "volume": null}, {"date": "1999-04-06", "close": 0.198414998, "volume": 109896.0}, {"date": "1999-04-07", "close": 0.18949747, "volume": 40818.0}, {"date": "1999-04-08", "close": 0.20064438, "volume": 5383.0}, {"date": "1999-04-09", "close": 0.18949747, "volume": 133220.0}, {"date": "1999-04-12", "close": 0.20064438, "volume": 66386.0}, {"date": "1999-04-13", "close": 0.18949747, "volume": 250144.0}, {"date": "1999-04-14", "close": 0.198414998, "volume": 245509.0}, {"date": "1999-04-15", "close": 0.20064438, "volume": 333932.0}, {"date": "1999-04-16", "close": 0.21179129, "volume": 314230.0}, {"date": "1999-04-19", "close": 0.23408511, "volume": 289168.0}, {"date": "1999-04-20", "close": 0.23408511, "volume": 510007.0}, {"date": "1999-04-21", "close": 0.23408511, "volume": 375889.0}, {"date": "1999-04-22", "close": 0.2229382, "volume": 82758.0}, {"date": "1999-04-23", "close": 0.24523202, "volume": 311048.0}, {"date": "1999-04-26", "close": 0.24523202, "volume": 23645.0}, {"date": "1999-04-27", "close": 0.2229382, "volume": 44432.0}, {"date": "1999-04-28", "close": 0.2229382, "volume": 58536.0}, {"date": "1999-04-29", "close": 0.202873762, "volume": 63246.0}, {"date": "1999-04-30", "close": 0.202873762, "volume": 24222.0}, {"date": "1999-05-03", "close": 0.202873762, "volume": 5383.0}, {"date": "1999-05-04", "close": 0.207332526, "volume": 31904.0}, {"date": "1999-05-05", "close": 0.207332526, "volume": 897.0}, {"date": "1999-05-06", "close": 0.2229382, "volume": 54755.0}, {"date": "1999-05-07", "close": 0.24523202, "volume": 236267.0}, {"date": "1999-05-10", "close": 0.20064438, "volume": 47408.0}, {"date": "1999-05-11", "close": 0.20064438, "volume": 89401.0}, {"date": "1999-05-12", "close": 0.196185616, "volume": 55205.0}, {"date": "1999-05-13", "close": 0.18949747, "volume": 1525.0}, {"date": "1999-05-14", "close": 0.18949747, "volume": 93163.0}, {"date": "1999-05-17", "close": 0.214020672, "volume": 20185.0}, {"date": "1999-05-18", "close": 0.21179129, "volume": 108723.0}, {"date": "1999-05-19", "close": 0.20064438, "volume": 33021.0}, {"date": "1999-05-20", "close": 0.196185616, "volume": 28708.0}, {"date": "1999-05-21", "close": 0.20064438, "volume": 21867.0}, {"date": "1999-05-24", "close": 0.193956234, "volume": 27182.0}, {"date": "1999-05-25", "close": 0.185038706, "volume": 18543.0}, {"date": "1999-05-26", "close": 0.16720365, "volume": 53827.0}, {"date": "1999-05-27", "close": 0.16720365, "volume": 17942.0}, {"date": "1999-05-28", "close": 0.15605674, "volume": 17494.0}, {"date": "1999-05-31", "close": 0.151597976, "volume": 9868.0}, {"date": "1999-06-01", "close": 0.149368594, "volume": 12784.0}, {"date": "1999-06-02", "close": 0.15605674, "volume": 15149.0}, {"date": "1999-06-03", "close": 0.153827358, "volume": 26465.0}, {"date": "1999-06-04", "close": 0.15605674, "volume": 136297.0}, {"date": "1999-06-07", "close": 0.15605674, "volume": 52589.0}, {"date": "1999-06-08", "close": 0.153827358, "volume": 110563.0}, {"date": "1999-06-09", "close": 0.14490983, "volume": 29745.0}, {"date": "1999-06-10", "close": 0.140451066, "volume": 39753.0}, {"date": "1999-06-11", "close": 0.14490983, "volume": 13307.0}, {"date": "1999-06-14", "close": 0.14490983, "volume": null}, {"date": "1999-06-15", "close": 0.14490983, "volume": 24012.0}, {"date": "1999-06-16", "close": 0.140451066, "volume": 22428.0}, {"date": "1999-06-17", "close": 0.135992302, "volume": 67956.0}, {"date": "1999-06-18", "close": 0.13376292, "volume": 26016.0}, {"date": "1999-06-21", "close": 0.13376292, "volume": 21755.0}, {"date": "1999-06-22", "close": 0.14490983, "volume": 18192.0}, {"date": "1999-06-23", "close": 0.138221684, "volume": 30003.0}, {"date": "1999-06-24", "close": 0.140451066, "volume": 65489.0}, {"date": "1999-06-25", "close": 0.15605674, "volume": 83506.0}, {"date": "1999-06-28", "close": 0.140451066, "volume": 78807.0}, {"date": "1999-06-29", "close": 0.142680448, "volume": 122859.0}, {"date": "1999-06-30", "close": 0.142680448, "volume": 84513.0}, {"date": "1999-07-01", "close": 0.151597976, "volume": 12694.0}, {"date": "1999-07-02", "close": 0.17835056, "volume": 33642.0}, {"date": "1999-07-05", "close": 0.198414998, "volume": 56069.0}, {"date": "1999-07-06", "close": 0.182809324, "volume": 102345.0}, {"date": "1999-07-07", "close": 0.16720365, "volume": 96609.0}, {"date": "1999-07-08", "close": 0.16720365, "volume": 5831.0}, {"date": "1999-07-09", "close": 0.17835056, "volume": 23594.0}, {"date": "1999-07-12", "close": 0.17835056, "volume": null}, {"date": "1999-07-13", "close": 0.16720365, "volume": 82086.0}, {"date": "1999-07-14", "close": 0.16720365, "volume": 1794.0}, {"date": "1999-07-15", "close": 0.176121178, "volume": 5607.0}, {"date": "1999-07-16", "close": 0.158286122, "volume": 20185.0}, {"date": "1999-07-19", "close": 0.176121178, "volume": 88075.0}, {"date": "1999-07-20", "close": 0.164974268, "volume": 13457.0}, {"date": "1999-07-21", "close": 0.171662414, "volume": 8249.0}, {"date": "1999-07-22", "close": 0.17835056, "volume": 32789.0}, {"date": "1999-07-23", "close": 0.176121178, "volume": 12788.0}, {"date": "1999-07-26", "close": 0.176121178, "volume": 26685.0}, {"date": "1999-07-27", "close": 0.17835056, "volume": 34176.0}, {"date": "1999-07-28", "close": 0.17835056, "volume": 12024.0}, {"date": "1999-07-29", "close": 0.196185616, "volume": 237297.0}, {"date": "1999-07-30", "close": 0.196185616, "volume": 116909.0}, {"date": "1999-08-02", "close": 0.209561908, "volume": 61901.0}, {"date": "1999-08-03", "close": 0.20064438, "volume": 13650734.0}, {"date": "1999-08-04", "close": 0.218479436, "volume": 589861.0}, {"date": "1999-08-05", "close": 0.21179129, "volume": 96439.0}, {"date": "1999-08-06", "close": 0.209561908, "volume": 249209.0}, {"date": "1999-08-09", "close": 0.20064438, "volume": 494746.0}, {"date": "1999-08-10", "close": 0.20064438, "volume": 376787.0}, {"date": "1999-08-11", "close": 0.191726852, "volume": 4486.0}, {"date": "1999-08-12", "close": 0.20064438, "volume": 363330.0}, {"date": "1999-08-13", "close": 0.196185616, "volume": 145332.0}, {"date": "1999-08-16", "close": 0.20064438, "volume": 465377.0}, {"date": "1999-08-17", "close": 0.20064438, "volume": 137191.0}, {"date": "1999-08-18", "close": 0.20064438, "volume": 84777.0}, {"date": "1999-08-19", "close": 0.20064438, "volume": 235940.0}, {"date": "1999-08-20", "close": 0.20064438, "volume": 145780.0}, {"date": "1999-08-23", "close": 0.20064438, "volume": 8971.0}, {"date": "1999-08-24", "close": 0.198414998, "volume": 437247.0}, {"date": "1999-08-25", "close": 0.196185616, "volume": 140398.0}, {"date": "1999-08-26", "close": 0.196185616, "volume": 90160.0}, {"date": "1999-08-27", "close": 0.198414998, "volume": 96336.0}, {"date": "1999-08-30", "close": 0.198414998, "volume": 337313.0}, {"date": "1999-08-31", "close": 0.18949747, "volume": 80785.0}, {"date": "1999-09-01", "close": 0.205103144, "volume": 859207.0}, {"date": "1999-09-02", "close": 0.20064438, "volume": 1014631.0}, {"date": "1999-09-03", "close": 0.207332526, "volume": 2199734.0}, {"date": "1999-09-06", "close": 0.24523202, "volume": 2190223.0}, {"date": "1999-09-07", "close": 0.24523202, "volume": 436386.0}, {"date": "1999-09-08", "close": 0.23408511, "volume": 223979.0}, {"date": "1999-09-09", "close": 0.23408511, "volume": 252557.0}, {"date": "1999-09-10", "close": 0.24523202, "volume": 1408540.0}, {"date": "1999-09-13", "close": 0.24523202, "volume": 517541.0}, {"date": "1999-09-14", "close": 0.23408511, "volume": 964160.0}, {"date": "1999-09-15", "close": 0.23408511, "volume": 233065.0}, {"date": "1999-09-16", "close": 0.25637893, "volume": 1278715.0}, {"date": "1999-09-17", "close": 0.26752584, "volume": 379333.0}, {"date": "1999-09-20", "close": 0.25637893, "volume": 510859.0}, {"date": "1999-09-21", "close": 0.25637893, "volume": 298858.0}, {"date": "1999-09-22", "close": 0.25637893, "volume": 529967.0}, {"date": "1999-09-23", "close": 0.26752584, "volume": 768823.0}, {"date": "1999-09-24", "close": 0.25637893, "volume": 195121.0}, {"date": "1999-09-27", "close": 0.30096657, "volume": 2930568.0}, {"date": "1999-09-28", "close": 0.28981966, "volume": 1417059.0}, {"date": "1999-09-29", "close": 0.30096657, "volume": 1846584.0}, {"date": "1999-09-30", "close": 0.27867275, "volume": 746709.0}, {"date": "1999-10-01", "close": 0.27867275, "volume": 417102.0}, {"date": "1999-10-04", "close": 0.27867275, "volume": 611523.0}, {"date": "1999-10-05", "close": 0.30096657, "volume": 2357710.0}, {"date": "1999-10-06", "close": 0.31211348, "volume": 662659.0}, {"date": "1999-10-07", "close": 0.30096657, "volume": 471356.0}, {"date": "1999-10-08", "close": 0.30096657, "volume": 1046235.0}, {"date": "1999-10-11", "close": 0.30096657, "volume": 97782.0}, {"date": "1999-10-12", "close": 0.30096657, "volume": 1313212.0}, {"date": "1999-10-13", "close": 0.32326039, "volume": 1558279.0}, {"date": "1999-10-14", "close": 0.32326039, "volume": 842294.0}, {"date": "1999-10-15", "close": 0.31211348, "volume": 1317130.0}, {"date": "1999-10-18", "close": 0.30096657, "volume": 327829.0}, {"date": "1999-10-19", "close": 0.30096657, "volume": 298962.0}, {"date": "1999-10-20", "close": 0.30096657, "volume": 111609.0}, {"date": "1999-10-21", "close": 0.30096657, "volume": 188842.0}, {"date": "1999-10-22", "close": 0.30096657, "volume": 150694.0}, {"date": "1999-10-25", "close": 0.31211348, "volume": 373680.0}, {"date": "1999-10-26", "close": 0.31211348, "volume": 360638.0}, {"date": "1999-10-27", "close": 0.31211348, "volume": 83880.0}, {"date": "1999-10-28", "close": 0.30096657, "volume": 161480.0}, {"date": "1999-10-29", "close": 0.31211348, "volume": 24222.0}, {"date": "1999-11-01", "close": 0.30096657, "volume": 197268.0}, {"date": "1999-11-02", "close": 0.30096657, "volume": 104441.0}, {"date": "1999-11-03", "close": 0.30096657, "volume": 177785.0}, {"date": "1999-11-04", "close": 0.28981966, "volume": 9140.0}, {"date": "1999-11-05", "close": 0.28981966, "volume": 223699.0}, {"date": "1999-11-08", "close": 0.30096657, "volume": 254779.0}, {"date": "1999-11-09", "close": 0.30096657, "volume": 115727.0}, {"date": "1999-11-10", "close": 0.30096657, "volume": 187586.0}, {"date": "1999-11-11", "close": 0.28981966, "volume": 174398.0}, {"date": "1999-11-12", "close": 0.30096657, "volume": 144121.0}, {"date": "1999-11-15", "close": 0.30096657, "volume": 246705.0}, {"date": "1999-11-16", "close": 0.27867275, "volume": 385309.0}, {"date": "1999-11-17", "close": 0.28981966, "volume": 46595.0}, {"date": "1999-11-18", "close": 0.27867275, "volume": 348841.0}, {"date": "1999-11-19", "close": 0.26752584, "volume": 128432.0}, {"date": "1999-11-22", "close": 0.26752584, "volume": 83292.0}, {"date": "1999-11-23", "close": 0.27867275, "volume": 551274.0}, {"date": "1999-11-24", "close": 0.27867275, "volume": 72424.0}, {"date": "1999-11-25", "close": 0.26752584, "volume": 251191.0}, {"date": "1999-11-26", "close": 0.26752584, "volume": 101598.0}, {"date": "1999-11-29", "close": 0.26752584, "volume": 84577.0}, {"date": "1999-11-30", "close": 0.26752584, "volume": 206470.0}, {"date": "1999-12-01", "close": 0.26752584, "volume": 40818.0}, {"date": "1999-12-02", "close": 0.27867275, "volume": 57864.0}, {"date": "1999-12-03", "close": 0.26752584, "volume": 194224.0}, {"date": "1999-12-06", "close": 0.25637893, "volume": 227722.0}, {"date": "1999-12-07", "close": 0.25637893, "volume": 90012.0}, {"date": "1999-12-08", "close": 0.24523202, "volume": 24401.0}, {"date": "1999-12-09", "close": 0.23408511, "volume": 84752.0}, {"date": "1999-12-10", "close": 0.24523202, "volume": 147664.0}, {"date": "1999-12-13", "close": 0.23408511, "volume": 80216.0}, {"date": "1999-12-14", "close": 0.24523202, "volume": 140398.0}, {"date": "1999-12-15", "close": 0.2229382, "volume": 100761.0}, {"date": "1999-12-16", "close": 0.23408511, "volume": 94197.0}, {"date": "1999-12-17", "close": 0.23408511, "volume": 640.0}, {"date": "1999-12-20", "close": 0.23408511, "volume": 159237.0}, {"date": "1999-12-21", "close": 0.24523202, "volume": 1256.0}, {"date": "1999-12-22", "close": 0.23408511, "volume": 135811.0}, {"date": "1999-12-23", "close": 0.24523202, "volume": 152290.0}, {"date": "1999-12-24", "close": 0.23408511, "volume": 16730.0}, {"date": "1999-12-27", "close": 0.23408511, "volume": null}, {"date": "1999-12-28", "close": 0.23408511, "volume": null}, {"date": "1999-12-29", "close": 0.23408511, "volume": 33317.0}, {"date": "1999-12-30", "close": 0.24523202, "volume": 215086.0}, {"date": "1999-12-31", "close": 0.24523202, "volume": null}, {"date": "2000-01-03", "close": 0.24523202, "volume": null}, {"date": "2000-01-04", "close": 0.24523202, "volume": 44855.0}, {"date": "2000-01-05", "close": 0.23408511, "volume": 136809.0}, {"date": "2000-01-06", "close": 0.24523202, "volume": 99640.0}, {"date": "2000-01-07", "close": 0.25637893, "volume": 487362.0}, {"date": "2000-01-10", "close": 0.26752584, "volume": 450573.0}, {"date": "2000-01-11", "close": 0.26752584, "volume": 889260.0}, {"date": "2000-01-12", "close": 0.26752584, "volume": 506815.0}, {"date": "2000-01-13", "close": 0.27867275, "volume": 275391.0}, {"date": "2000-01-14", "close": 0.27867275, "volume": 257973.0}, {"date": "2000-01-17", "close": 0.26752584, "volume": 333994.0}, {"date": "2000-01-18", "close": 0.30096657, "volume": 673629.0}, {"date": "2000-01-19", "close": 0.31211348, "volume": 1785296.0}, {"date": "2000-01-20", "close": 0.3344073, "volume": 1029466.0}, {"date": "2000-01-21", "close": 0.32326039, "volume": 732385.0}, {"date": "2000-01-24", "close": 0.31211348, "volume": 183683.0}, {"date": "2000-01-25", "close": 0.30096657, "volume": 225354.0}, {"date": "2000-01-26", "close": 0.30096657, "volume": null}, {"date": "2000-01-27", "close": 0.27867275, "volume": 77376.0}, {"date": "2000-01-28", "close": 0.28981966, "volume": 209772.0}, {"date": "2000-01-31", "close": 0.30096657, "volume": 181297.0}, {"date": "2000-02-01", "close": 0.30096657, "volume": 407736.0}, {"date": "2000-02-02", "close": 0.30096657, "volume": 113260.0}, {"date": "2000-02-03", "close": 0.30096657, "volume": 348292.0}, {"date": "2000-02-07", "close": 0.31211348, "volume": 1278508.0}, {"date": "2000-02-08", "close": 0.31211348, "volume": 271445.0}, {"date": "2000-02-09", "close": 0.31211348, "volume": 232662.0}, {"date": "2000-02-10", "close": 0.31211348, "volume": 149148.0}, {"date": "2000-02-11", "close": 0.30096657, "volume": 200016.0}, {"date": "2000-02-14", "close": 0.31211348, "volume": 233248.0}, {"date": "2000-02-16", "close": 0.31211348, "volume": 243655.0}, {"date": "2000-02-17", "close": 0.30096657, "volume": 193388.0}, {"date": "2000-02-21", "close": 0.30096657, "volume": 280006.0}, {"date": "2000-02-23", "close": 0.31211348, "volume": 291610.0}, {"date": "2000-02-24", "close": 0.28981966, "volume": 232730.0}, {"date": "2000-02-25", "close": 0.28981966, "volume": 190470.0}, {"date": "2000-02-28", "close": 0.27867275, "volume": 195647.0}, {"date": "2000-02-29", "close": 0.28981966, "volume": 78043.0}, {"date": "2000-03-01", "close": 0.28981966, "volume": 81966.0}, {"date": "2000-03-02", "close": 0.28981966, "volume": 47771.0}, {"date": "2000-03-03", "close": 0.25637893, "volume": 143313.0}, {"date": "2000-03-06", "close": 0.25637893, "volume": 55920.0}, {"date": "2000-03-07", "close": 0.28981966, "volume": 195869.0}, {"date": "2000-03-08", "close": 0.25637893, "volume": 24731.0}, {"date": "2000-03-09", "close": 0.25637893, "volume": 72442.0}, {"date": "2000-03-13", "close": 0.26752584, "volume": 133146.0}, {"date": "2000-03-14", "close": 0.25637893, "volume": 31699.0}, {"date": "2000-03-15", "close": 0.25637893, "volume": 115908.0}, {"date": "2000-03-16", "close": 0.26752584, "volume": 78018.0}, {"date": "2000-03-17", "close": 0.26752584, "volume": 108747.0}, {"date": "2000-03-20", "close": 0.25637893, "volume": 114946.0}, {"date": "2000-03-21", "close": 0.28981966, "volume": 686679.0}, {"date": "2000-03-22", "close": 0.28981966, "volume": 333535.0}, {"date": "2000-03-23", "close": 0.28981966, "volume": 233012.0}, {"date": "2000-03-24", "close": 0.27867275, "volume": 149860.0}, {"date": "2000-03-27", "close": 0.27867275, "volume": 142446.0}, {"date": "2000-03-28", "close": 0.30096657, "volume": 418612.0}, {"date": "2000-03-29", "close": 0.31211348, "volume": 313405.0}, {"date": "2000-03-30", "close": 0.28981966, "volume": 230167.0}, {"date": "2000-03-31", "close": 0.28981966, "volume": 139330.0}, {"date": "2000-04-03", "close": 0.30096657, "volume": 66835.0}, {"date": "2000-04-04", "close": 0.28981966, "volume": 455988.0}, {"date": "2000-04-05", "close": 0.28981966, "volume": 227626.0}, {"date": "2000-04-06", "close": 0.31211348, "volume": 263302.0}, {"date": "2000-04-07", "close": 0.30096657, "volume": 47098.0}, {"date": "2000-04-10", "close": 0.30096657, "volume": 144371.0}, {"date": "2000-04-11", "close": 0.28981966, "volume": 42468.0}, {"date": "2000-04-12", "close": 0.27867275, "volume": 153910.0}, {"date": "2000-04-13", "close": 0.26752584, "volume": 171437.0}, {"date": "2000-04-14", "close": 0.28981966, "volume": 134566.0}, {"date": "2000-04-17", "close": 0.24523202, "volume": 181217.0}, {"date": "2000-04-18", "close": 0.25637893, "volume": 119316.0}, {"date": "2000-04-19", "close": 0.24523202, "volume": 127270.0}, {"date": "2000-04-20", "close": 0.24523202, "volume": 67283.0}, {"date": "2000-04-26", "close": 0.24523202, "volume": 19288.0}, {"date": "2000-04-27", "close": 0.24523202, "volume": 38105.0}, {"date": "2000-04-28", "close": 0.24523202, "volume": 3140.0}, {"date": "2000-05-01", "close": 0.24523202, "volume": 54364.0}, {"date": "2000-05-02", "close": 0.24523202, "volume": 8971.0}, {"date": "2000-05-03", "close": 0.26752584, "volume": 213064.0}, {"date": "2000-05-04", "close": 0.27867275, "volume": 130978.0}, {"date": "2000-05-05", "close": 0.25637893, "volume": 60968.0}, {"date": "2000-05-08", "close": 0.26752584, "volume": 9195.0}, {"date": "2000-05-09", "close": 0.27867275, "volume": 686065.0}, {"date": "2000-05-10", "close": 0.27867275, "volume": 215306.0}, {"date": "2000-05-11", "close": 0.26752584, "volume": 157891.0}, {"date": "2000-05-12", "close": 0.26752584, "volume": 122411.0}, {"date": "2000-05-15", "close": 0.25637893, "volume": 26016.0}, {"date": "2000-05-16", "close": 0.25637893, "volume": 140622.0}, {"date": "2000-05-17", "close": 0.25637893, "volume": 296165.0}, {"date": "2000-05-18", "close": 0.25637893, "volume": 62798.0}, {"date": "2000-05-19", "close": 0.25637893, "volume": 48194.0}, {"date": "2000-05-22", "close": 0.23408511, "volume": 251277.0}, {"date": "2000-05-23", "close": 0.23408511, "volume": 97037.0}, {"date": "2000-05-24", "close": 0.24523202, "volume": 70541.0}, {"date": "2000-05-25", "close": 0.24523202, "volume": 293044.0}, {"date": "2000-05-26", "close": 0.2229382, "volume": 139411.0}, {"date": "2000-05-29", "close": 0.24523202, "volume": 369533.0}, {"date": "2000-06-01", "close": 0.24523202, "volume": 415810.0}, {"date": "2000-06-02", "close": 0.23408511, "volume": 141437.0}, {"date": "2000-06-05", "close": 0.25637893, "volume": 696680.0}, {"date": "2000-06-06", "close": 0.25637893, "volume": 5340463.0}, {"date": "2000-06-07", "close": 0.26752584, "volume": 289094.0}, {"date": "2000-06-08", "close": 0.26752584, "volume": 339780.0}, {"date": "2000-06-09", "close": 0.25637893, "volume": 55621.0}, {"date": "2000-06-14", "close": 0.26752584, "volume": 238781.0}, {"date": "2000-06-15", "close": 0.27867275, "volume": 796633.0}, {"date": "2000-06-16", "close": 0.27867275, "volume": 385533.0}, {"date": "2000-06-19", "close": 0.27867275, "volume": 347114.0}, {"date": "2000-06-20", "close": 0.26752584, "volume": 365568.0}, {"date": "2000-06-21", "close": 0.25637893, "volume": 46605.0}, {"date": "2000-06-22", "close": 0.25637893, "volume": 23773.0}, {"date": "2000-06-23", "close": 0.25637893, "volume": 216122.0}, {"date": "2000-06-26", "close": 0.26752584, "volume": 738906.0}, {"date": "2000-06-27", "close": 0.25637893, "volume": 307934.0}, {"date": "2000-06-28", "close": 0.25637893, "volume": 328251.0}, {"date": "2000-06-29", "close": 0.26752584, "volume": 384037.0}, {"date": "2000-06-30", "close": 0.26752584, "volume": 254301.0}, {"date": "2000-07-03", "close": 0.26752584, "volume": 58985.0}, {"date": "2000-07-04", "close": 0.26752584, "volume": 87117.0}, {"date": "2000-07-05", "close": 0.25637893, "volume": 126268.0}, {"date": "2000-07-06", "close": 0.26752584, "volume": 49341.0}, {"date": "2000-07-07", "close": 0.30096657, "volume": 433434.0}, {"date": "2000-07-10", "close": 0.31211348, "volume": 253006.0}, {"date": "2000-07-11", "close": 0.30096657, "volume": 214790.0}, {"date": "2000-07-12", "close": 0.30096657, "volume": 191309.0}, {"date": "2000-07-13", "close": 0.28981966, "volume": 300613.0}, {"date": "2000-07-14", "close": 0.28981966, "volume": 102100.0}, {"date": "2000-07-17", "close": 0.31211348, "volume": 40370.0}, {"date": "2000-07-18", "close": 0.31211348, "volume": 584632.0}, {"date": "2000-07-19", "close": 0.31211348, "volume": 163723.0}, {"date": "2000-07-20", "close": 0.31211348, "volume": 538266.0}, {"date": "2000-07-21", "close": 0.32326039, "volume": 338427.0}, {"date": "2000-07-24", "close": 0.31211348, "volume": 59882.0}, {"date": "2000-07-25", "close": 0.32326039, "volume": 79835.0}, {"date": "2000-07-26", "close": 0.32326039, "volume": 302617.0}, {"date": "2000-07-27", "close": 0.329948536, "volume": 470604.0}, {"date": "2000-07-28", "close": 0.34555421, "volume": 595673.0}, {"date": "2000-07-31", "close": 0.3344073, "volume": 625307.0}, {"date": "2000-08-01", "close": 0.34555421, "volume": 518754.0}, {"date": "2000-08-02", "close": 0.36784803, "volume": 1111938.0}, {"date": "2000-08-03", "close": 0.37899494, "volume": 5539259.0}, {"date": "2000-08-04", "close": 0.36784803, "volume": 859166.0}, {"date": "2000-08-07", "close": 0.36784803, "volume": 473531.0}, {"date": "2000-08-08", "close": 0.35670112, "volume": 203255.0}, {"date": "2000-08-09", "close": 0.35670112, "volume": 299388.0}, {"date": "2000-08-10", "close": 0.34555421, "volume": 90593.0}, {"date": "2000-08-11", "close": 0.34555421, "volume": 163274.0}, {"date": "2000-08-14", "close": 0.35670112, "volume": 527269.0}, {"date": "2000-08-15", "close": 0.3344073, "volume": 110363.0}, {"date": "2000-08-16", "close": 0.34555421, "volume": 174936.0}, {"date": "2000-08-17", "close": 0.3344073, "volume": 139635.0}, {"date": "2000-08-18", "close": 0.3344073, "volume": 35436.0}, {"date": "2000-08-21", "close": 0.34555421, "volume": 20185.0}, {"date": "2000-08-22", "close": 0.34555421, "volume": 229750.0}, {"date": "2000-08-23", "close": 0.34555421, "volume": 173270.0}, {"date": "2000-08-24", "close": 0.36784803, "volume": 505665.0}, {"date": "2000-08-25", "close": 0.37899494, "volume": 790542.0}, {"date": "2000-08-28", "close": 0.37899494, "volume": 273441.0}, {"date": "2000-08-29", "close": 0.35670112, "volume": 117014.0}, {"date": "2000-08-30", "close": 0.34555421, "volume": 246205.0}, {"date": "2000-08-31", "close": 0.34555421, "volume": 30679.0}, {"date": "2000-09-01", "close": 0.34555421, "volume": 353978.0}, {"date": "2000-09-04", "close": 0.34555421, "volume": 35481.0}, {"date": "2000-09-05", "close": 0.35670112, "volume": 281423.0}, {"date": "2000-09-06", "close": 0.34555421, "volume": 202437.0}, {"date": "2000-09-07", "close": 0.35670112, "volume": 49341.0}, {"date": "2000-09-08", "close": 0.35670112, "volume": 65707.0}, {"date": "2000-09-11", "close": 0.35670112, "volume": 313808.0}, {"date": "2000-09-12", "close": 0.36784803, "volume": 154313.0}, {"date": "2000-09-13", "close": 0.34555421, "volume": 168591.0}, {"date": "2000-09-14", "close": 0.35670112, "volume": 126070.0}, {"date": "2000-09-15", "close": 0.3344073, "volume": 468366.0}, {"date": "2000-09-18", "close": 0.3344073, "volume": 54707.0}, {"date": "2000-09-19", "close": 0.30096657, "volume": 916216.0}, {"date": "2000-09-20", "close": 0.3344073, "volume": 418502.0}, {"date": "2000-09-21", "close": 0.31211348, "volume": 87468.0}, {"date": "2000-09-22", "close": 0.31211348, "volume": 330854.0}, {"date": "2000-09-25", "close": 0.31211348, "volume": 20015.0}, {"date": "2000-09-26", "close": 0.32326039, "volume": 69010.0}, {"date": "2000-09-27", "close": 0.31211348, "volume": 19490.0}, {"date": "2000-09-28", "close": 0.31211348, "volume": 99579.0}, {"date": "2000-09-29", "close": 0.30096657, "volume": 113327.0}, {"date": "2000-10-02", "close": 0.32326039, "volume": 80883.0}, {"date": "2000-10-03", "close": 0.30096657, "volume": 80508.0}, {"date": "2000-10-04", "close": 0.28981966, "volume": 24194.0}, {"date": "2000-10-05", "close": 0.27867275, "volume": 80740.0}, {"date": "2000-10-06", "close": 0.31211348, "volume": 157077.0}, {"date": "2000-10-09", "close": 0.31211348, "volume": 56540.0}, {"date": "2000-10-10", "close": 0.3344073, "volume": 584405.0}, {"date": "2000-10-11", "close": 0.35670112, "volume": 523750.0}, {"date": "2000-10-12", "close": 0.35670112, "volume": 537941.0}, {"date": "2000-10-13", "close": 0.34555421, "volume": 400223.0}, {"date": "2000-10-16", "close": 0.34555421, "volume": 260879.0}, {"date": "2000-10-17", "close": 0.34555421, "volume": 107589.0}, {"date": "2000-10-18", "close": 0.34555421, "volume": 218222.0}, {"date": "2000-10-19", "close": 0.34555421, "volume": 39921.0}, {"date": "2000-10-20", "close": 0.34555421, "volume": 246705.0}, {"date": "2000-10-23", "close": 0.3344073, "volume": 70423.0}, {"date": "2000-10-24", "close": 0.34555421, "volume": 103392.0}, {"date": "2000-10-25", "close": 0.3344073, "volume": 234235.0}, {"date": "2000-10-26", "close": 0.32326039, "volume": 134566.0}, {"date": "2000-10-27", "close": 0.31211348, "volume": 20826.0}, {"date": "2000-10-30", "close": 0.32326039, "volume": 17045.0}, {"date": "2000-10-31", "close": 0.32326039, "volume": 81188.0}, {"date": "2000-11-01", "close": 0.31211348, "volume": 22428.0}, {"date": "2000-11-02", "close": 0.34555421, "volume": 339087.0}, {"date": "2000-11-03", "close": 0.3344073, "volume": 149030.0}, {"date": "2000-11-06", "close": 0.32326039, "volume": 95991.0}, {"date": "2000-11-07", "close": 0.32326039, "volume": 47696.0}, {"date": "2000-11-08", "close": 0.32326039, "volume": 69257.0}, {"date": "2000-11-09", "close": 0.32326039, "volume": 74684.0}, {"date": "2000-11-10", "close": 0.32326039, "volume": 60555.0}, {"date": "2000-11-13", "close": 0.32326039, "volume": 137258.0}, {"date": "2000-11-14", "close": 0.3344073, "volume": 46354.0}, {"date": "2000-11-15", "close": 0.32326039, "volume": 171521.0}, {"date": "2000-11-16", "close": 0.31211348, "volume": 18577.0}, {"date": "2000-11-17", "close": 0.31211348, "volume": 87020.0}, {"date": "2000-11-20", "close": 0.31211348, "volume": 96439.0}, {"date": "2000-11-21", "close": 0.30096657, "volume": 93857.0}, {"date": "2000-11-22", "close": 0.30096657, "volume": 74012.0}, {"date": "2000-11-23", "close": 0.31211348, "volume": 193580.0}, {"date": "2000-11-24", "close": 0.31211348, "volume": 242191.0}, {"date": "2000-11-27", "close": 0.31211348, "volume": 130940.0}, {"date": "2000-11-28", "close": 0.31211348, "volume": 73497.0}, {"date": "2000-11-29", "close": 0.31211348, "volume": 107653.0}, {"date": "2000-11-30", "close": 0.30096657, "volume": 63575.0}, {"date": "2000-12-01", "close": 0.30096657, "volume": 44855.0}, {"date": "2000-12-04", "close": 0.31211348, "volume": 161480.0}, {"date": "2000-12-05", "close": 0.3344073, "volume": 940171.0}, {"date": "2000-12-06", "close": 0.34555421, "volume": 38128.0}, {"date": "2000-12-07", "close": 0.35670112, "volume": 462797.0}, {"date": "2000-12-08", "close": 0.35670112, "volume": 692005.0}, {"date": "2000-12-11", "close": 0.34555421, "volume": 63642.0}, {"date": "2000-12-12", "close": 0.3344073, "volume": 99864.0}, {"date": "2000-12-13", "close": 0.3344073, "volume": 60718.0}, {"date": "2000-12-14", "close": 0.3344073, "volume": 66073.0}, {"date": "2000-12-15", "close": 0.3344073, "volume": 53692.0}, {"date": "2000-12-18", "close": 0.3344073, "volume": 58244.0}, {"date": "2000-12-19", "close": 0.32326039, "volume": 17831.0}, {"date": "2000-12-20", "close": 0.34555421, "volume": 281348.0}, {"date": "2000-12-21", "close": 0.35670112, "volume": 201850.0}, {"date": "2000-12-22", "close": 0.3344073, "volume": 14354.0}, {"date": "2000-12-27", "close": 0.3344073, "volume": 19288.0}, {"date": "2000-12-28", "close": 0.3344073, "volume": 30053.0}, {"date": "2000-12-29", "close": 0.34555421, "volume": 58130.0}, {"date": "2001-01-02", "close": 0.3344073, "volume": 12515.0}, {"date": "2001-01-03", "close": 0.32326039, "volume": 58312.0}, {"date": "2001-01-04", "close": 0.31211348, "volume": 39024.0}, {"date": "2001-01-05", "close": 0.32326039, "volume": 13549.0}, {"date": "2001-01-08", "close": 0.31211348, "volume": 10765.0}, {"date": "2001-01-09", "close": 0.31211348, "volume": 34733.0}, {"date": "2001-01-10", "close": 0.32326039, "volume": 79843.0}, {"date": "2001-01-11", "close": 0.31211348, "volume": 109055.0}, {"date": "2001-01-12", "close": 0.31211348, "volume": 35410.0}, {"date": "2001-01-15", "close": 0.31211348, "volume": 44855.0}, {"date": "2001-01-17", "close": 0.30096657, "volume": 62798.0}, {"date": "2001-01-18", "close": 0.3344073, "volume": 551297.0}, {"date": "2001-01-19", "close": 0.31211348, "volume": 157757.0}, {"date": "2001-01-22", "close": 0.3344073, "volume": 420571.0}, {"date": "2001-01-23", "close": 0.32326039, "volume": 105242.0}, {"date": "2001-01-24", "close": 0.32326039, "volume": 39862.0}, {"date": "2001-01-25", "close": 0.3344073, "volume": 20185.0}, {"date": "2001-01-29", "close": 0.32326039, "volume": 134536.0}, {"date": "2001-01-30", "close": 0.31211348, "volume": 1121.0}, {"date": "2001-01-31", "close": 0.32326039, "volume": 145730.0}, {"date": "2001-02-01", "close": 0.31211348, "volume": 30950.0}, {"date": "2001-02-02", "close": 0.3344073, "volume": 113709.0}, {"date": "2001-02-05", "close": 0.34555421, "volume": 489149.0}, {"date": "2001-02-06", "close": 0.34555421, "volume": 721554.0}, {"date": "2001-02-07", "close": 0.3344073, "volume": 294476.0}, {"date": "2001-02-08", "close": 0.34555421, "volume": 70423.0}, {"date": "2001-02-09", "close": 0.3344073, "volume": 65220.0}, {"date": "2001-02-12", "close": 0.32326039, "volume": 148645.0}, {"date": "2001-02-13", "close": 0.32326039, "volume": 47816.0}, {"date": "2001-02-14", "close": 0.31211348, "volume": 573243.0}, {"date": "2001-02-15", "close": 0.31211348, "volume": 145746.0}, {"date": "2001-02-16", "close": 0.31211348, "volume": 128062.0}, {"date": "2001-02-19", "close": 0.31211348, "volume": 4934.0}, {"date": "2001-02-20", "close": 0.31211348, "volume": 89262.0}, {"date": "2001-02-21", "close": 0.31211348, "volume": 33717.0}, {"date": "2001-02-22", "close": 0.30096657, "volume": 123120.0}, {"date": "2001-02-23", "close": 0.32326039, "volume": 107653.0}, {"date": "2001-02-26", "close": 0.31211348, "volume": 78049.0}, {"date": "2001-02-27", "close": 0.31211348, "volume": 273013.0}, {"date": "2001-02-28", "close": 0.32326039, "volume": 98285.0}, {"date": "2001-03-01", "close": 0.31211348, "volume": 76404.0}, {"date": "2001-03-02", "close": 0.31211348, "volume": 321861.0}, {"date": "2001-03-05", "close": 0.31211348, "volume": 64054.0}, {"date": "2001-03-06", "close": 0.30096657, "volume": 168148.0}, {"date": "2001-03-08", "close": 0.30096657, "volume": 8971.0}, {"date": "2001-03-09", "close": 0.30096657, "volume": 63246.0}, {"date": "2001-03-12", "close": 0.31211348, "volume": 309951.0}, {"date": "2001-03-13", "close": 0.28981966, "volume": 34090.0}, {"date": "2001-03-14", "close": 0.28981966, "volume": 15699.0}, {"date": "2001-03-15", "close": 0.28981966, "volume": 22428.0}, {"date": "2001-03-16", "close": 0.27867275, "volume": 15699.0}, {"date": "2001-03-19", "close": 0.27867275, "volume": 255317.0}, {"date": "2001-03-20", "close": 0.26752584, "volume": 5053.0}, {"date": "2001-03-21", "close": 0.26752584, "volume": 76696.0}, {"date": "2001-03-22", "close": 0.25637893, "volume": 401555.0}, {"date": "2001-03-23", "close": 0.25637893, "volume": 172066.0}, {"date": "2001-03-26", "close": 0.27867275, "volume": 22428.0}, {"date": "2001-03-27", "close": 0.26752584, "volume": 17194.0}, {"date": "2001-03-28", "close": 0.25637893, "volume": 30500.0}, {"date": "2001-03-29", "close": 0.25637893, "volume": 8148.0}, {"date": "2001-03-30", "close": 0.26752584, "volume": 45573.0}, {"date": "2001-04-02", "close": 0.25637893, "volume": 40818.0}, {"date": "2001-04-03", "close": 0.24523202, "volume": 208810.0}, {"date": "2001-04-04", "close": 0.23408511, "volume": 273618.0}, {"date": "2001-04-05", "close": 0.23408511, "volume": 49790.0}, {"date": "2001-04-06", "close": 0.23408511, "volume": 18391.0}, {"date": "2001-04-09", "close": 0.23408511, "volume": 2243.0}, {"date": "2001-04-10", "close": 0.23408511, "volume": 99848.0}, {"date": "2001-04-11", "close": 0.24523202, "volume": 113933.0}, {"date": "2001-04-12", "close": 0.24523202, "volume": 52077.0}, {"date": "2001-04-17", "close": 0.25637893, "volume": 76049.0}, {"date": "2001-04-19", "close": 0.27867275, "volume": 702885.0}, {"date": "2001-04-20", "close": 0.32326039, "volume": 2770633.0}, {"date": "2001-04-23", "close": 0.31211348, "volume": 550280.0}, {"date": "2001-04-24", "close": 0.28981966, "volume": 261657.0}, {"date": "2001-04-26", "close": 0.30096657, "volume": 74012.0}, {"date": "2001-04-27", "close": 0.30096657, "volume": 91842.0}, {"date": "2001-04-30", "close": 0.31211348, "volume": 170451.0}, {"date": "2001-05-01", "close": 0.30096657, "volume": 81188.0}, {"date": "2001-05-02", "close": 0.32326039, "volume": 231270.0}, {"date": "2001-05-03", "close": 0.3344073, "volume": 842917.0}, {"date": "2001-05-04", "close": 0.35670112, "volume": 1004101.0}, {"date": "2001-05-07", "close": 0.3344073, "volume": 132896.0}, {"date": "2001-05-08", "close": 0.32326039, "volume": 468291.0}, {"date": "2001-05-09", "close": 0.32326039, "volume": 93412.0}, {"date": "2001-05-10", "close": 0.36784803, "volume": 1983246.0}, {"date": "2001-05-11", "close": 0.35670112, "volume": 453116.0}, {"date": "2001-05-14", "close": 0.35670112, "volume": 112830.0}, {"date": "2001-05-15", "close": 0.36784803, "volume": 951654.0}, {"date": "2001-05-16", "close": 0.40128876, "volume": 1017079.0}, {"date": "2001-05-17", "close": 0.40128876, "volume": 1418459.0}, {"date": "2001-05-18", "close": 0.39014185, "volume": 677563.0}, {"date": "2001-05-21", "close": 0.41243567, "volume": 2694374.0}, {"date": "2001-05-22", "close": 0.43472949, "volume": 1038794.0}, {"date": "2001-05-23", "close": 0.40128876, "volume": 383896.0}, {"date": "2001-05-24", "close": 0.40128876, "volume": 309244.0}, {"date": "2001-05-25", "close": 0.39014185, "volume": 115301.0}, {"date": "2001-05-28", "close": 0.41243567, "volume": 271735.0}, {"date": "2001-05-29", "close": 0.40128876, "volume": 407189.0}, {"date": "2001-05-30", "close": 0.39014185, "volume": 118511.0}, {"date": "2001-05-31", "close": 0.36784803, "volume": 218115.0}, {"date": "2001-06-01", "close": 0.36784803, "volume": 134118.0}, {"date": "2001-06-04", "close": 0.36784803, "volume": 83011.0}, {"date": "2001-06-05", "close": 0.35670112, "volume": 84837.0}, {"date": "2001-06-06", "close": 0.35670112, "volume": 48967.0}, {"date": "2001-06-07", "close": 0.36784803, "volume": 69526.0}, {"date": "2001-06-08", "close": 0.34555421, "volume": 18540.0}, {"date": "2001-06-12", "close": 0.3344073, "volume": 181665.0}, {"date": "2001-06-13", "close": 0.34555421, "volume": 71320.0}, {"date": "2001-06-14", "close": 0.35670112, "volume": 100925.0}, {"date": "2001-06-15", "close": 0.37899494, "volume": 271458.0}, {"date": "2001-06-18", "close": 0.36784803, "volume": 70690.0}, {"date": "2001-06-19", "close": 0.35670112, "volume": 127738.0}, {"date": "2001-06-20", "close": 0.36784803, "volume": 107707.0}, {"date": "2001-06-21", "close": 0.36784803, "volume": 83805.0}, {"date": "2001-06-22", "close": 0.36784803, "volume": 49565.0}, {"date": "2001-06-25", "close": 0.36784803, "volume": 91931.0}, {"date": "2001-06-26", "close": 0.36784803, "volume": 299457.0}, {"date": "2001-06-27", "close": 0.40128876, "volume": 374049.0}, {"date": "2001-06-28", "close": 0.37899494, "volume": 107482.0}, {"date": "2001-06-29", "close": 0.36784803, "volume": 82076.0}, {"date": "2001-07-02", "close": 0.36784803, "volume": 35884.0}, {"date": "2001-07-03", "close": 0.37899494, "volume": 29156.0}, {"date": "2001-07-04", "close": 0.35670112, "volume": 324386.0}, {"date": "2001-07-05", "close": 0.35670112, "volume": 83543.0}, {"date": "2001-07-06", "close": 0.35670112, "volume": 66472.0}, {"date": "2001-07-09", "close": 0.35670112, "volume": 91281.0}, {"date": "2001-07-10", "close": 0.34555421, "volume": 58551.0}, {"date": "2001-07-11", "close": 0.34555421, "volume": 307547.0}, {"date": "2001-07-12", "close": 0.34555421, "volume": 142106.0}, {"date": "2001-07-13", "close": 0.34555421, "volume": 4486.0}, {"date": "2001-07-16", "close": 0.34555421, "volume": 13457.0}, {"date": "2001-07-17", "close": 0.34555421, "volume": 18391.0}, {"date": "2001-07-18", "close": 0.34555421, "volume": 74962.0}, {"date": "2001-07-19", "close": 0.34555421, "volume": 31570.0}, {"date": "2001-07-20", "close": 0.32326039, "volume": 51719.0}, {"date": "2001-07-23", "close": 0.31211348, "volume": 47098.0}, {"date": "2001-07-24", "close": 0.32326039, "volume": 171763.0}, {"date": "2001-07-25", "close": 0.3344073, "volume": 56358.0}, {"date": "2001-07-26", "close": 0.34555421, "volume": 145840.0}, {"date": "2001-07-27", "close": 0.3344073, "volume": 70737.0}, {"date": "2001-07-30", "close": 0.34555421, "volume": 84104.0}, {"date": "2001-07-31", "close": 0.34555421, "volume": 163140.0}, {"date": "2001-08-01", "close": 0.34555421, "volume": 9220.0}, {"date": "2001-08-02", "close": 0.34555421, "volume": 29156.0}, {"date": "2001-08-03", "close": 0.35670112, "volume": 24573.0}, {"date": "2001-08-06", "close": 0.35670112, "volume": 53513.0}, {"date": "2001-08-07", "close": 0.35670112, "volume": 30169.0}, {"date": "2001-08-08", "close": 0.3344073, "volume": 101835.0}, {"date": "2001-08-09", "close": 0.34555421, "volume": 22643.0}, {"date": "2001-08-10", "close": 0.35670112, "volume": 268356.0}, {"date": "2001-08-13", "close": 0.34555421, "volume": 47927.0}, {"date": "2001-08-14", "close": 0.35670112, "volume": 838797.0}, {"date": "2001-08-15", "close": 0.35670112, "volume": 59299.0}, {"date": "2001-08-16", "close": 0.34555421, "volume": 29156.0}, {"date": "2001-08-17", "close": 0.3344073, "volume": 8971.0}, {"date": "2001-08-20", "close": 0.34555421, "volume": 30612.0}, {"date": "2001-08-21", "close": 0.34555421, "volume": 227261.0}, {"date": "2001-08-22", "close": 0.3344073, "volume": 193184.0}, {"date": "2001-08-23", "close": 0.35670112, "volume": 263126.0}, {"date": "2001-08-24", "close": 0.34555421, "volume": 300061.0}, {"date": "2001-08-27", "close": 0.37899494, "volume": 381495.0}, {"date": "2001-08-28", "close": 0.37899494, "volume": 655890.0}, {"date": "2001-08-29", "close": 0.40128876, "volume": 380417.0}, {"date": "2001-08-30", "close": 0.39014185, "volume": 512474.0}, {"date": "2001-08-31", "close": 0.40128876, "volume": 386993.0}, {"date": "2001-09-03", "close": 0.42358258, "volume": 422924.0}, {"date": "2001-09-04", "close": 0.40128876, "volume": 196495.0}, {"date": "2001-09-05", "close": 0.41243567, "volume": 574528.0}, {"date": "2001-09-06", "close": 0.42358258, "volume": 610663.0}, {"date": "2001-09-10", "close": 0.40128876, "volume": 295217.0}, {"date": "2001-09-11", "close": 0.40128876, "volume": 102573.0}, {"date": "2001-09-12", "close": 0.40128876, "volume": 608780.0}, {"date": "2001-09-13", "close": 0.40128876, "volume": 109250.0}, {"date": "2001-09-14", "close": 0.40128876, "volume": 166190.0}, {"date": "2001-09-17", "close": 0.37899494, "volume": 383963.0}, {"date": "2001-09-18", "close": 0.40128876, "volume": 282163.0}, {"date": "2001-09-19", "close": 0.42358258, "volume": 181216.0}, {"date": "2001-09-20", "close": 0.42358258, "volume": 239080.0}, {"date": "2001-09-21", "close": 0.41243567, "volume": 358271.0}, {"date": "2001-09-24", "close": 0.42358258, "volume": 806135.0}, {"date": "2001-09-25", "close": 0.4458764, "volume": 940954.0}, {"date": "2001-09-26", "close": 0.46817022, "volume": 1822964.0}, {"date": "2001-09-27", "close": 0.46817022, "volume": 1009113.0}, {"date": "2001-09-28", "close": 0.52390477, "volume": 2573517.0}, {"date": "2001-10-01", "close": 0.52390477, "volume": 749346.0}, {"date": "2001-10-02", "close": 0.53505168, "volume": 977146.0}, {"date": "2001-10-03", "close": 0.52390477, "volume": 726370.0}, {"date": "2001-10-04", "close": 0.5573455, "volume": 2199728.0}, {"date": "2001-10-05", "close": 0.56849241, "volume": 2875492.0}, {"date": "2001-10-08", "close": 0.62422696, "volume": 2081429.0}, {"date": "2001-10-09", "close": 0.59078623, "volume": 901915.0}, {"date": "2001-10-10", "close": 0.53505168, "volume": 1626848.0}, {"date": "2001-10-11", "close": 0.50161095, "volume": 766614.0}, {"date": "2001-10-12", "close": 0.51275786, "volume": 542110.0}, {"date": "2001-10-15", "close": 0.5573455, "volume": 900410.0}, {"date": "2001-10-16", "close": 0.53505168, "volume": 232889.0}, {"date": "2001-10-17", "close": 0.52390477, "volume": 500570.0}, {"date": "2001-10-18", "close": 0.52390477, "volume": 371724.0}, {"date": "2001-10-19", "close": 0.52390477, "volume": 1598375.0}, {"date": "2001-10-22", "close": 0.53505168, "volume": 1032887.0}, {"date": "2001-10-23", "close": 0.53505168, "volume": 899146.0}, {"date": "2001-10-24", "close": 0.52390477, "volume": 30591.0}, {"date": "2001-10-25", "close": 0.52390477, "volume": 416194.0}, {"date": "2001-10-26", "close": 0.52390477, "volume": 281391.0}, {"date": "2001-10-29", "close": 0.51275786, "volume": 287923.0}, {"date": "2001-10-30", "close": 0.51275786, "volume": 388330.0}, {"date": "2001-10-31", "close": 0.52390477, "volume": 169220.0}, {"date": "2001-11-01", "close": 0.52390477, "volume": 163664.0}, {"date": "2001-11-02", "close": 0.510528478, "volume": 201315.0}, {"date": "2001-11-05", "close": 0.51275786, "volume": 186823.0}, {"date": "2001-11-06", "close": 0.50161095, "volume": 227343.0}, {"date": "2001-11-07", "close": 0.47931713, "volume": 387675.0}, {"date": "2001-11-08", "close": 0.47931713, "volume": 222413.0}, {"date": "2001-11-09", "close": 0.46817022, "volume": 513192.0}, {"date": "2001-11-12", "close": 0.46817022, "volume": 202410.0}, {"date": "2001-11-13", "close": 0.46817022, "volume": 239080.0}, {"date": "2001-11-14", "close": 0.46817022, "volume": 1357892.0}, {"date": "2001-11-15", "close": 0.46817022, "volume": 241580.0}, {"date": "2001-11-16", "close": 0.46817022, "volume": 204362.0}, {"date": "2001-11-19", "close": 0.45702331, "volume": 72323.0}, {"date": "2001-11-20", "close": 0.43472949, "volume": 565386.0}, {"date": "2001-11-21", "close": 0.43472949, "volume": 175512.0}, {"date": "2001-11-22", "close": 0.46817022, "volume": 304778.0}, {"date": "2001-11-23", "close": 0.49046404, "volume": 719972.0}, {"date": "2001-11-26", "close": 0.47931713, "volume": 378908.0}, {"date": "2001-11-27", "close": 0.49046404, "volume": 172141.0}, {"date": "2001-11-28", "close": 0.49046404, "volume": 186150.0}, {"date": "2001-11-29", "close": 0.49046404, "volume": 184937.0}, {"date": "2001-11-30", "close": 0.49046404, "volume": 152509.0}, {"date": "2001-12-03", "close": 0.46817022, "volume": 98637.0}, {"date": "2001-12-04", "close": 0.46817022, "volume": 156097.0}, {"date": "2001-12-05", "close": 0.47931713, "volume": 158938.0}, {"date": "2001-12-06", "close": 0.45702331, "volume": 102401.0}, {"date": "2001-12-07", "close": 0.46817022, "volume": 70517.0}, {"date": "2001-12-10", "close": 0.45702331, "volume": 155536.0}, {"date": "2001-12-11", "close": 0.46817022, "volume": 161706.0}, {"date": "2001-12-12", "close": 0.46817022, "volume": 154869.0}, {"date": "2001-12-13", "close": 0.45702331, "volume": 167360.0}, {"date": "2001-12-14", "close": 0.47931713, "volume": 879167.0}, {"date": "2001-12-17", "close": 0.47931713, "volume": 359645.0}, {"date": "2001-12-18", "close": 0.46817022, "volume": 153292.0}, {"date": "2001-12-19", "close": 0.46817022, "volume": 255676.0}, {"date": "2001-12-20", "close": 0.46817022, "volume": 103033.0}, {"date": "2001-12-21", "close": 0.46817022, "volume": 112049.0}, {"date": "2001-12-24", "close": 0.46817022, "volume": 133535.0}, {"date": "2001-12-27", "close": 0.46817022, "volume": 109986.0}, {"date": "2001-12-28", "close": 0.45702331, "volume": 22540.0}, {"date": "2001-12-31", "close": 0.46817022, "volume": 32083.0}, {"date": "2002-01-02", "close": 0.45702331, "volume": 31399.0}, {"date": "2002-01-03", "close": 0.47931713, "volume": 445684.0}, {"date": "2002-01-04", "close": 0.49046404, "volume": 231860.0}, {"date": "2002-01-07", "close": 0.47931713, "volume": 622450.0}, {"date": "2002-01-08", "close": 0.49046404, "volume": 504393.0}, {"date": "2002-01-09", "close": 0.5573455, "volume": 1641416.0}, {"date": "2002-01-10", "close": 0.54619859, "volume": 1078505.0}, {"date": "2002-01-11", "close": 0.5573455, "volume": 865812.0}, {"date": "2002-01-14", "close": 0.54619859, "volume": 377025.0}, {"date": "2002-01-15", "close": 0.52390477, "volume": 363881.0}, {"date": "2002-01-16", "close": 0.54619859, "volume": 279692.0}, {"date": "2002-01-17", "close": 0.57963932, "volume": 789279.0}, {"date": "2002-01-18", "close": 0.56849241, "volume": 517041.0}, {"date": "2002-01-21", "close": 0.56849241, "volume": 232351.0}, {"date": "2002-01-22", "close": 0.54619859, "volume": 517973.0}, {"date": "2002-01-23", "close": 0.54619859, "volume": 175753.0}, {"date": "2002-01-24", "close": 0.53505168, "volume": 205748.0}, {"date": "2002-01-25", "close": 0.53505168, "volume": 139542.0}, {"date": "2002-01-29", "close": 0.52390477, "volume": 339134.0}, {"date": "2002-01-30", "close": 0.54619859, "volume": 271869.0}, {"date": "2002-01-31", "close": 0.56849241, "volume": 1020821.0}, {"date": "2002-02-01", "close": 0.54619859, "volume": 315783.0}, {"date": "2002-02-04", "close": 0.57963932, "volume": 1016848.0}, {"date": "2002-02-05", "close": 0.60193314, "volume": 1668084.0}, {"date": "2002-02-06", "close": 0.63537387, "volume": 2610458.0}, {"date": "2002-02-07", "close": 0.60193314, "volume": 1938764.0}, {"date": "2002-02-08", "close": 0.59078623, "volume": 745666.0}, {"date": "2002-02-11", "close": 0.60193314, "volume": 1086175.0}, {"date": "2002-02-12", "close": 0.56849241, "volume": 431302.0}, {"date": "2002-02-13", "close": 0.53505168, "volume": 1672867.0}, {"date": "2002-02-14", "close": 0.52390477, "volume": 1374474.0}, {"date": "2002-02-15", "close": 0.52390477, "volume": 1196338.0}, {"date": "2002-02-18", "close": 0.50161095, "volume": 902554.0}, {"date": "2002-02-19", "close": 0.51275786, "volume": 747419.0}, {"date": "2002-02-20", "close": 0.47931713, "volume": 481648.0}, {"date": "2002-02-21", "close": 0.50161095, "volume": 208618.0}, {"date": "2002-02-22", "close": 0.50161095, "volume": 399692.0}, {"date": "2002-02-25", "close": 0.50161095, "volume": 248803.0}, {"date": "2002-02-26", "close": 0.47931713, "volume": 440271.0}, {"date": "2002-02-27", "close": 0.51275786, "volume": 355785.0}, {"date": "2002-02-28", "close": 0.49046404, "volume": 172284.0}, {"date": "2002-03-01", "close": 0.47931713, "volume": 124665.0}, {"date": "2002-03-04", "close": 0.49046404, "volume": 121860.0}, {"date": "2002-03-05", "close": 0.47931713, "volume": 242725.0}, {"date": "2002-03-06", "close": 0.46817022, "volume": 433259.0}, {"date": "2002-03-07", "close": 0.46817022, "volume": 261238.0}, {"date": "2002-03-08", "close": 0.4458764, "volume": 1067908.0}, {"date": "2002-03-11", "close": 0.46817022, "volume": 314422.0}, {"date": "2002-03-12", "close": 0.43472949, "volume": 1345799.0}, {"date": "2002-03-13", "close": 0.45702331, "volume": 723157.0}, {"date": "2002-03-14", "close": 0.4458764, "volume": 419556.0}, {"date": "2002-03-15", "close": 0.4458764, "volume": 473554.0}, {"date": "2002-03-18", "close": 0.4458764, "volume": 450301.0}, {"date": "2002-03-19", "close": 0.4458764, "volume": 198934.0}, {"date": "2002-03-20", "close": 0.4458764, "volume": 261096.0}, {"date": "2002-03-21", "close": 0.4458764, "volume": 442922.0}, {"date": "2002-03-22", "close": 0.49046404, "volume": 787852.0}, {"date": "2002-03-25", "close": 0.51275786, "volume": 1278458.0}, {"date": "2002-03-26", "close": 0.50161095, "volume": 320341.0}, {"date": "2002-03-27", "close": 0.49046404, "volume": 155200.0}, {"date": "2002-03-28", "close": 0.50161095, "volume": 699665.0}, {"date": "2002-04-02", "close": 0.50161095, "volume": 391216.0}, {"date": "2002-04-03", "close": 0.46817022, "volume": 732763.0}, {"date": "2002-04-04", "close": 0.4458764, "volume": 674756.0}, {"date": "2002-04-05", "close": 0.45702331, "volume": 170894.0}, {"date": "2002-04-08", "close": 0.4458764, "volume": 231993.0}, {"date": "2002-04-09", "close": 0.43472949, "volume": 120053.0}, {"date": "2002-04-10", "close": 0.43472949, "volume": 349884.0}, {"date": "2002-04-11", "close": 0.43472949, "volume": 299741.0}, {"date": "2002-04-12", "close": 0.42358258, "volume": 1110737.0}, {"date": "2002-04-15", "close": 0.42358258, "volume": 532443.0}, {"date": "2002-04-16", "close": 0.42358258, "volume": 153462.0}, {"date": "2002-04-17", "close": 0.40128876, "volume": 322014.0}, {"date": "2002-04-18", "close": 0.41243567, "volume": 337909.0}, {"date": "2002-04-19", "close": 0.41243567, "volume": 486404.0}, {"date": "2002-04-22", "close": 0.41243567, "volume": 147429.0}, {"date": "2002-04-23", "close": 0.39014185, "volume": 493016.0}, {"date": "2002-04-24", "close": 0.42358258, "volume": 110046.0}, {"date": "2002-04-26", "close": 0.4458764, "volume": 1426305.0}, {"date": "2002-04-29", "close": 0.50161095, "volume": 2074564.0}, {"date": "2002-04-30", "close": 0.46817022, "volume": 1980300.0}, {"date": "2002-05-01", "close": 0.49046404, "volume": 1113196.0}, {"date": "2002-05-02", "close": 0.49046404, "volume": 555677.0}, {"date": "2002-05-03", "close": 0.47931713, "volume": 472793.0}, {"date": "2002-05-06", "close": 0.49046404, "volume": 627593.0}, {"date": "2002-05-07", "close": 0.50161095, "volume": 666440.0}, {"date": "2002-05-08", "close": 0.49046404, "volume": 743229.0}, {"date": "2002-05-09", "close": 0.46817022, "volume": 292756.0}, {"date": "2002-05-10", "close": 0.47931713, "volume": 517174.0}, {"date": "2002-05-13", "close": 0.47931713, "volume": 616513.0}, {"date": "2002-05-14", "close": 0.47931713, "volume": 258951.0}, {"date": "2002-05-15", "close": 0.46817022, "volume": 268980.0}, {"date": "2002-05-16", "close": 0.47931713, "volume": 255776.0}, {"date": "2002-05-17", "close": 0.45702331, "volume": 1435159.0}, {"date": "2002-05-20", "close": 0.4458764, "volume": 553118.0}, {"date": "2002-05-21", "close": 0.46817022, "volume": 804529.0}, {"date": "2002-05-22", "close": 0.46817022, "volume": 1043992.0}, {"date": "2002-05-23", "close": 0.49046404, "volume": 533536.0}, {"date": "2002-05-24", "close": 0.52390477, "volume": 2504612.0}, {"date": "2002-05-27", "close": 0.56849241, "volume": 3639254.0}, {"date": "2002-05-28", "close": 0.54619859, "volume": 1880481.0}, {"date": "2002-05-29", "close": 0.56849241, "volume": 5960424.0}, {"date": "2002-05-30", "close": 0.5573455, "volume": 1061200.0}, {"date": "2002-05-31", "close": 0.5573455, "volume": 886753.0}, {"date": "2002-06-03", "close": 0.53505168, "volume": 368762.0}, {"date": "2002-06-04", "close": 0.5573455, "volume": 2191633.0}, {"date": "2002-06-05", "close": 0.5573455, "volume": 661917.0}, {"date": "2002-06-06", "close": 0.53505168, "volume": 505734.0}, {"date": "2002-06-07", "close": 0.54619859, "volume": 333677.0}, {"date": "2002-06-11", "close": 0.50161095, "volume": 541036.0}, {"date": "2002-06-12", "close": 0.49046404, "volume": 325135.0}, {"date": "2002-06-13", "close": 0.47931713, "volume": 892172.0}, {"date": "2002-06-14", "close": 0.47931713, "volume": 495335.0}, {"date": "2002-06-17", "close": 0.46817022, "volume": 202081.0}, {"date": "2002-06-18", "close": 0.45702331, "volume": 312396.0}, {"date": "2002-06-19", "close": 0.49046404, "volume": 914049.0}, {"date": "2002-06-20", "close": 0.46817022, "volume": 248245.0}, {"date": "2002-06-21", "close": 0.47931713, "volume": 625873.0}, {"date": "2002-06-24", "close": 0.47931713, "volume": 267473.0}, {"date": "2002-06-25", "close": 0.46817022, "volume": 397698.0}, {"date": "2002-06-26", "close": 0.46817022, "volume": 774163.0}, {"date": "2002-06-27", "close": 0.45702331, "volume": 299396.0}, {"date": "2002-06-28", "close": 0.45702331, "volume": 953157.0}, {"date": "2002-07-01", "close": 0.43472949, "volume": 364593.0}, {"date": "2002-07-02", "close": 0.43472949, "volume": 322523.0}, {"date": "2002-07-03", "close": 0.43472949, "volume": 449912.0}, {"date": "2002-07-04", "close": 0.41243567, "volume": 291010.0}, {"date": "2002-07-05", "close": 0.42358258, "volume": 407416.0}, {"date": "2002-07-08", "close": 0.42358258, "volume": 278913.0}, {"date": "2002-07-09", "close": 0.43472949, "volume": 346646.0}, {"date": "2002-07-10", "close": 0.47931713, "volume": 1404651.0}, {"date": "2002-07-11", "close": 0.47931713, "volume": 488032.0}, {"date": "2002-07-12", "close": 0.46817022, "volume": 318689.0}, {"date": "2002-07-15", "close": 0.46817022, "volume": 569584.0}, {"date": "2002-07-16", "close": 0.45702331, "volume": 419719.0}, {"date": "2002-07-17", "close": 0.4458764, "volume": 615763.0}, {"date": "2002-07-18", "close": 0.4458764, "volume": 157331.0}, {"date": "2002-07-19", "close": 0.42358258, "volume": 219852.0}, {"date": "2002-07-22", "close": 0.45702331, "volume": 466137.0}, {"date": "2002-07-23", "close": 0.43472949, "volume": 415631.0}, {"date": "2002-07-24", "close": 0.41243567, "volume": 506448.0}, {"date": "2002-07-25", "close": 0.42358258, "volume": 395454.0}, {"date": "2002-07-26", "close": 0.40128876, "volume": 468325.0}, {"date": "2002-07-29", "close": 0.36784803, "volume": 961586.0}, {"date": "2002-07-30", "close": 0.36784803, "volume": 558112.0}, {"date": "2002-07-31", "close": 0.39014185, "volume": 1658051.0}, {"date": "2002-08-01", "close": 0.37899494, "volume": 224905.0}, {"date": "2002-08-02", "close": 0.39014185, "volume": 697379.0}, {"date": "2002-08-05", "close": 0.40128876, "volume": 275183.0}, {"date": "2002-08-06", "close": 0.37899494, "volume": 329598.0}, {"date": "2002-08-07", "close": 0.39014185, "volume": 98871.0}, {"date": "2002-08-08", "close": 0.39014185, "volume": 689121.0}, {"date": "2002-08-09", "close": 0.37899494, "volume": 328457.0}, {"date": "2002-08-12", "close": 0.37899494, "volume": 493701.0}, {"date": "2002-08-13", "close": 0.36784803, "volume": 131601.0}, {"date": "2002-08-14", "close": 0.37899494, "volume": 858978.0}, {"date": "2002-08-15", "close": 0.36784803, "volume": 206958.0}, {"date": "2002-08-16", "close": 0.37899494, "volume": 751485.0}, {"date": "2002-08-19", "close": 0.36784803, "volume": 198051.0}, {"date": "2002-08-20", "close": 0.35670112, "volume": 362061.0}, {"date": "2002-08-21", "close": 0.35670112, "volume": 347929.0}, {"date": "2002-08-22", "close": 0.35670112, "volume": 209027.0}, {"date": "2002-08-23", "close": 0.35670112, "volume": 1075029.0}, {"date": "2002-08-26", "close": 0.34555421, "volume": 313719.0}, {"date": "2002-08-27", "close": 0.34555421, "volume": 1477095.0}, {"date": "2002-08-28", "close": 0.35670112, "volume": 541563.0}, {"date": "2002-08-29", "close": 0.34555421, "volume": 184451.0}, {"date": "2002-08-30", "close": 0.35670112, "volume": 755970.0}, {"date": "2002-09-02", "close": 0.35670112, "volume": 989812.0}, {"date": "2002-09-03", "close": 0.35670112, "volume": 659865.0}, {"date": "2002-09-04", "close": 0.34555421, "volume": 1378748.0}, {"date": "2002-09-05", "close": 0.34555421, "volume": 190271.0}, {"date": "2002-09-06", "close": 0.35670112, "volume": 514200.0}, {"date": "2002-09-09", "close": 0.34555421, "volume": 296046.0}, {"date": "2002-09-10", "close": 0.34555421, "volume": 475011.0}, {"date": "2002-09-11", "close": 0.3344073, "volume": 207822.0}, {"date": "2002-09-12", "close": 0.3344073, "volume": 310484.0}, {"date": "2002-09-13", "close": 0.3344073, "volume": 377384.0}, {"date": "2002-09-16", "close": 0.34555421, "volume": 413044.0}, {"date": "2002-09-17", "close": 0.31211348, "volume": 1794078.0}, {"date": "2002-09-18", "close": 0.32326039, "volume": 677048.0}, {"date": "2002-09-19", "close": 0.32326039, "volume": 331347.0}, {"date": "2002-09-20", "close": 0.32326039, "volume": 284560.0}, {"date": "2002-09-23", "close": 0.31211348, "volume": 244842.0}, {"date": "2002-09-24", "close": 0.32326039, "volume": 524764.0}, {"date": "2002-09-25", "close": 0.32326039, "volume": 167306.0}, {"date": "2002-09-26", "close": 0.3344073, "volume": 140556.0}, {"date": "2002-09-27", "close": 0.32326039, "volume": 151159.0}, {"date": "2002-09-30", "close": 0.30096657, "volume": 587928.0}, {"date": "2002-10-01", "close": 0.28981966, "volume": 718509.0}, {"date": "2002-10-02", "close": 0.28981966, "volume": 209208.0}, {"date": "2002-10-03", "close": 0.28981966, "volume": 108278.0}, {"date": "2002-10-04", "close": 0.28981966, "volume": 147575.0}, {"date": "2002-10-07", "close": 0.26752584, "volume": 218501.0}, {"date": "2002-10-08", "close": 0.25637893, "volume": 1046009.0}, {"date": "2002-10-09", "close": 0.28981966, "volume": 1016475.0}, {"date": "2002-10-10", "close": 0.27867275, "volume": 504557.0}, {"date": "2002-10-11", "close": 0.27867275, "volume": 644035.0}, {"date": "2002-10-14", "close": 0.26752584, "volume": 51419.0}, {"date": "2002-10-15", "close": 0.27867275, "volume": 440481.0}, {"date": "2002-10-16", "close": 0.27867275, "volume": 257919.0}, {"date": "2002-10-17", "close": 0.26752584, "volume": 74886.0}, {"date": "2002-10-18", "close": 0.26752584, "volume": 353484.0}, {"date": "2002-10-21", "close": 0.26752584, "volume": 117746.0}, {"date": "2002-10-22", "close": 0.26752584, "volume": 57012.0}, {"date": "2002-10-23", "close": 0.26752584, "volume": 90997.0}, {"date": "2002-10-24", "close": 0.26752584, "volume": 110905.0}, {"date": "2002-10-25", "close": 0.25637893, "volume": 395127.0}, {"date": "2002-10-28", "close": 0.25637893, "volume": 68629.0}, {"date": "2002-10-29", "close": 0.24523202, "volume": 408409.0}, {"date": "2002-10-30", "close": 0.23408511, "volume": 690095.0}, {"date": "2002-10-31", "close": 0.24523202, "volume": 373116.0}, {"date": "2002-11-01", "close": 0.24523202, "volume": 33193.0}, {"date": "2002-11-04", "close": 0.23408511, "volume": 523419.0}, {"date": "2002-11-05", "close": 0.23408511, "volume": 340754.0}, {"date": "2002-11-06", "close": 0.23408511, "volume": 45304.0}, {"date": "2002-11-07", "close": 0.214020672, "volume": 362535.0}, {"date": "2002-11-08", "close": 0.2229382, "volume": 307349.0}, {"date": "2002-11-11", "close": 0.2229382, "volume": 497447.0}, {"date": "2002-11-12", "close": 0.2229382, "volume": 79439.0}, {"date": "2002-11-13", "close": 0.23408511, "volume": 253369.0}, {"date": "2002-11-14", "close": 0.23408511, "volume": 276938.0}, {"date": "2002-11-15", "close": 0.24523202, "volume": 154079.0}, {"date": "2002-11-18", "close": 0.24523202, "volume": 191803.0}, {"date": "2002-11-19", "close": 0.23408511, "volume": 205743.0}, {"date": "2002-11-20", "close": 0.25637893, "volume": 300092.0}, {"date": "2002-11-21", "close": 0.30096657, "volume": 1303565.0}, {"date": "2002-11-22", "close": 0.28981966, "volume": 335968.0}, {"date": "2002-11-25", "close": 0.26752584, "volume": 635841.0}, {"date": "2002-11-26", "close": 0.26752584, "volume": 226879.0}, {"date": "2002-11-27", "close": 0.25637893, "volume": 87680.0}, {"date": "2002-11-28", "close": 0.26752584, "volume": 144793.0}, {"date": "2002-11-29", "close": 0.25637893, "volume": 166683.0}, {"date": "2002-12-02", "close": 0.24523202, "volume": 499051.0}, {"date": "2002-12-03", "close": 0.23408511, "volume": 113328.0}, {"date": "2002-12-04", "close": 0.25637893, "volume": 371929.0}, {"date": "2002-12-05", "close": 0.24523202, "volume": 175003.0}, {"date": "2002-12-06", "close": 0.23408511, "volume": 287470.0}, {"date": "2002-12-09", "close": 0.24523202, "volume": 811673.0}, {"date": "2002-12-10", "close": 0.23408511, "volume": 561182.0}, {"date": "2002-12-11", "close": 0.2229382, "volume": 231140.0}, {"date": "2002-12-12", "close": 0.23408511, "volume": 62349.0}, {"date": "2002-12-13", "close": 0.24523202, "volume": 1151873.0}, {"date": "2002-12-16", "close": 0.25637893, "volume": 271667.0}, {"date": "2002-12-17", "close": 0.24523202, "volume": 546795.0}, {"date": "2002-12-18", "close": 0.25637893, "volume": 322103.0}, {"date": "2002-12-19", "close": 0.26752584, "volume": 927745.0}, {"date": "2002-12-20", "close": 0.27867275, "volume": 427921.0}, {"date": "2002-12-23", "close": 0.26752584, "volume": 68763.0}, {"date": "2002-12-24", "close": 0.26752584, "volume": 248903.0}, {"date": "2002-12-27", "close": 0.26752584, "volume": 240934.0}, {"date": "2002-12-30", "close": 0.25637893, "volume": 454147.0}, {"date": "2002-12-31", "close": 0.25637893, "volume": 198590.0}, {"date": "2003-01-02", "close": 0.25637893, "volume": 97785.0}, {"date": "2003-01-03", "close": 0.26752584, "volume": 287135.0}, {"date": "2003-01-06", "close": 0.26752584, "volume": 413794.0}, {"date": "2003-01-07", "close": 0.26752584, "volume": 237362.0}, {"date": "2003-01-08", "close": 0.25637893, "volume": 262865.0}, {"date": "2003-01-09", "close": 0.30096657, "volume": 3116358.0}, {"date": "2003-01-10", "close": 0.32326039, "volume": 3511588.0}, {"date": "2003-01-13", "close": 0.31211348, "volume": 1367089.0}, {"date": "2003-01-14", "close": 0.27867275, "volume": 1274201.0}, {"date": "2003-01-15", "close": 0.27867275, "volume": 612576.0}, {"date": "2003-01-16", "close": 0.28981966, "volume": 541854.0}, {"date": "2003-01-17", "close": 0.26752584, "volume": 622379.0}, {"date": "2003-01-20", "close": 0.26752584, "volume": 297971.0}, {"date": "2003-01-21", "close": 0.26752584, "volume": 970790.0}, {"date": "2003-01-22", "close": 0.28981966, "volume": 1234169.0}, {"date": "2003-01-23", "close": 0.28981966, "volume": 1219510.0}, {"date": "2003-01-24", "close": 0.28981966, "volume": 464653.0}, {"date": "2003-01-28", "close": 0.30096657, "volume": 867126.0}, {"date": "2003-01-29", "close": 0.28981966, "volume": 305870.0}, {"date": "2003-01-30", "close": 0.27867275, "volume": 296656.0}, {"date": "2003-01-31", "close": 0.27867275, "volume": 313707.0}, {"date": "2003-02-03", "close": 0.26752584, "volume": 353479.0}, {"date": "2003-02-04", "close": 0.26752584, "volume": 829075.0}, {"date": "2003-02-05", "close": 0.26752584, "volume": 506644.0}, {"date": "2003-02-06", "close": 0.23408511, "volume": 1147928.0}, {"date": "2003-02-07", "close": 0.23408511, "volume": 272123.0}, {"date": "2003-02-10", "close": 0.24523202, "volume": 235940.0}, {"date": "2003-02-11", "close": 0.23408511, "volume": 120437.0}, {"date": "2003-02-12", "close": 0.2229382, "volume": 191533.0}, {"date": "2003-02-13", "close": 0.2229382, "volume": 536286.0}, {"date": "2003-02-14", "close": 0.24523202, "volume": 116624.0}, {"date": "2003-02-17", "close": 0.23408511, "volume": 156084.0}, {"date": "2003-02-18", "close": 0.23408511, "volume": 289308.0}, {"date": "2003-02-19", "close": 0.220708818, "volume": 483992.0}, {"date": "2003-02-20", "close": 0.216250054, "volume": 1027046.0}, {"date": "2003-02-21", "close": 0.214020672, "volume": 478503.0}, {"date": "2003-02-24", "close": 0.205103144, "volume": 179358.0}, {"date": "2003-02-25", "close": 0.209561908, "volume": 631243.0}, {"date": "2003-02-26", "close": 0.21179129, "volume": 42021.0}, {"date": "2003-02-27", "close": 0.209561908, "volume": 63804.0}, {"date": "2003-02-28", "close": 0.202873762, "volume": 103616.0}, {"date": "2003-03-03", "close": 0.196185616, "volume": 128246.0}, {"date": "2003-03-04", "close": 0.209561908, "volume": 316426.0}, {"date": "2003-03-05", "close": 0.202873762, "volume": 202173.0}, {"date": "2003-03-06", "close": 0.20064438, "volume": 148864.0}, {"date": "2003-03-07", "close": 0.18949747, "volume": 402246.0}, {"date": "2003-03-10", "close": 0.191726852, "volume": 86028.0}, {"date": "2003-03-11", "close": 0.185038706, "volume": 295149.0}, {"date": "2003-03-12", "close": 0.173891796, "volume": 120555.0}, {"date": "2003-03-13", "close": 0.151597976, "volume": 601719.0}, {"date": "2003-03-14", "close": 0.164974268, "volume": 209225.0}, {"date": "2003-03-17", "close": 0.160515504, "volume": 104491.0}, {"date": "2003-03-18", "close": 0.171662414, "volume": 171962.0}, {"date": "2003-03-19", "close": 0.193956234, "volume": 380612.0}, {"date": "2003-03-20", "close": 0.191726852, "volume": 167324.0}, {"date": "2003-03-21", "close": 0.185038706, "volume": 103168.0}, {"date": "2003-03-24", "close": 0.17835056, "volume": 122308.0}, {"date": "2003-03-26", "close": 0.169433032, "volume": 43734.0}, {"date": "2003-03-27", "close": 0.16720365, "volume": 126358.0}, {"date": "2003-03-28", "close": 0.16720365, "volume": 21531.0}, {"date": "2003-03-31", "close": 0.173891796, "volume": 145745.0}, {"date": "2003-04-01", "close": 0.17835056, "volume": 124489.0}, {"date": "2003-04-02", "close": 0.176121178, "volume": 26913.0}, {"date": "2003-04-03", "close": 0.16720365, "volume": 558161.0}, {"date": "2003-04-04", "close": 0.164974268, "volume": 204972.0}, {"date": "2003-04-07", "close": 0.164974268, "volume": 41043.0}, {"date": "2003-04-08", "close": 0.164974268, "volume": 101598.0}, {"date": "2003-04-09", "close": 0.164974268, "volume": 53827.0}, {"date": "2003-04-10", "close": 0.160515504, "volume": 124108.0}, {"date": "2003-04-11", "close": 0.162744886, "volume": 112139.0}, {"date": "2003-04-14", "close": 0.15605674, "volume": 176710.0}, {"date": "2003-04-15", "close": 0.15605674, "volume": 136058.0}, {"date": "2003-04-16", "close": 0.151597976, "volume": 62238.0}, {"date": "2003-04-17", "close": 0.151597976, "volume": 24671.0}, {"date": "2003-04-22", "close": 0.153827358, "volume": 102442.0}, {"date": "2003-04-23", "close": 0.151597976, "volume": 88814.0}, {"date": "2003-04-24", "close": 0.151597976, "volume": 86078.0}, {"date": "2003-04-28", "close": 0.140451066, "volume": 264028.0}, {"date": "2003-04-29", "close": 0.13376292, "volume": 473991.0}, {"date": "2003-04-30", "close": 0.118157246, "volume": 547506.0}, {"date": "2003-05-01", "close": 0.13376292, "volume": 385309.0}, {"date": "2003-05-02", "close": 0.13376292, "volume": 305494.0}, {"date": "2003-05-05", "close": 0.131533538, "volume": 128511.0}, {"date": "2003-05-06", "close": 0.127074774, "volume": 358395.0}, {"date": "2003-05-07", "close": 0.120386628, "volume": 240874.0}, {"date": "2003-05-08", "close": 0.113698482, "volume": 225175.0}, {"date": "2003-05-09", "close": 0.102551572, "volume": 435033.0}, {"date": "2003-05-12", "close": 0.10032219, "volume": 472159.0}, {"date": "2003-05-13", "close": 0.080257752, "volume": 1362835.0}, {"date": "2003-05-14", "close": 0.080257752, "volume": 949590.0}, {"date": "2003-05-15", "close": 0.093634044, "volume": 725394.0}, {"date": "2003-05-16", "close": 0.10032219, "volume": 414399.0}, {"date": "2003-05-19", "close": 0.10032219, "volume": 239977.0}, {"date": "2003-05-20", "close": 0.107010336, "volume": 1080129.0}, {"date": "2003-05-21", "close": 0.098092808, "volume": 1405775.0}, {"date": "2003-05-22", "close": 0.093634044, "volume": 331603.0}, {"date": "2003-05-23", "close": 0.08917528, "volume": 647493.0}, {"date": "2003-05-26", "close": 0.084716516, "volume": 551668.0}, {"date": "2003-05-27", "close": 0.086945898, "volume": 348751.0}, {"date": "2003-05-28", "close": 0.084716516, "volume": 544996.0}, {"date": "2003-05-29", "close": 0.082487134, "volume": 308478.0}, {"date": "2003-05-30", "close": 0.080257752, "volume": 394249.0}, {"date": "2003-06-02", "close": 0.080257752, "volume": 241756.0}, {"date": "2003-06-03", "close": 0.082487134, "volume": 290342.0}, {"date": "2003-06-04", "close": 0.084716516, "volume": 513013.0}, {"date": "2003-06-05", "close": 0.08917528, "volume": 372822.0}, {"date": "2003-06-06", "close": 0.08917528, "volume": 543821.0}, {"date": "2003-06-10", "close": 0.102551572, "volume": 1393829.0}, {"date": "2003-06-11", "close": 0.093634044, "volume": 411275.0}, {"date": "2003-06-12", "close": 0.10032219, "volume": 552732.0}, {"date": "2003-06-13", "close": 0.10032219, "volume": 553235.0}, {"date": "2003-06-16", "close": 0.098092808, "volume": 242057.0}, {"date": "2003-06-17", "close": 0.095863426, "volume": 504442.0}, {"date": "2003-06-18", "close": 0.095863426, "volume": 524809.0}, {"date": "2003-06-19", "close": 0.093634044, "volume": 380823.0}, {"date": "2003-06-20", "close": 0.093634044, "volume": 123249.0}, {"date": "2003-06-23", "close": 0.095863426, "volume": 409349.0}, {"date": "2003-06-24", "close": 0.093634044, "volume": 989622.0}, {"date": "2003-06-25", "close": 0.091404662, "volume": 664100.0}, {"date": "2003-06-26", "close": 0.08917528, "volume": 887062.0}, {"date": "2003-06-27", "close": 0.091404662, "volume": 656841.0}, {"date": "2003-06-30", "close": 0.08917528, "volume": 1184180.0}, {"date": "2003-07-01", "close": 0.093634044, "volume": 159985.0}, {"date": "2003-07-02", "close": 0.093634044, "volume": 149897.0}, {"date": "2003-07-03", "close": 0.08917528, "volume": 304400.0}, {"date": "2003-07-04", "close": 0.086945898, "volume": 209772.0}, {"date": "2003-07-07", "close": 0.08917528, "volume": 611421.0}, {"date": "2003-07-08", "close": 0.091404662, "volume": 5120513.0}, {"date": "2003-07-09", "close": 0.08917528, "volume": 673913.0}, {"date": "2003-07-10", "close": 0.08917528, "volume": 521219.0}, {"date": "2003-07-11", "close": 0.086945898, "volume": 778787.0}, {"date": "2003-07-14", "close": 0.08917528, "volume": 65040.0}, {"date": "2003-07-15", "close": 0.086945898, "volume": 198859.0}, {"date": "2003-07-16", "close": 0.08917528, "volume": 125932.0}, {"date": "2003-07-17", "close": 0.091404662, "volume": 174129.0}, {"date": "2003-07-18", "close": 0.091404662, "volume": 205752.0}, {"date": "2003-07-21", "close": 0.08917528, "volume": 148321.0}, {"date": "2003-07-22", "close": 0.086945898, "volume": 486226.0}, {"date": "2003-07-23", "close": 0.08917528, "volume": 220239.0}, {"date": "2003-07-24", "close": 0.107010336, "volume": 1543974.0}, {"date": "2003-07-25", "close": 0.140451066, "volume": 3356653.0}, {"date": "2003-07-28", "close": 0.142680448, "volume": 2217282.0}, {"date": "2003-07-29", "close": 0.14490983, "volume": 810928.0}, {"date": "2003-07-30", "close": 0.138221684, "volume": 689867.0}, {"date": "2003-07-31", "close": 0.13376292, "volume": 599062.0}, {"date": "2003-08-01", "close": 0.142680448, "volume": 576393.0}, {"date": "2003-08-04", "close": 0.147139212, "volume": 214551.0}, {"date": "2003-08-05", "close": 0.20064438, "volume": 3920832.0}, {"date": "2003-08-06", "close": 0.18949747, "volume": 2105058.0}, {"date": "2003-08-07", "close": 0.182809324, "volume": 748379.0}, {"date": "2003-08-08", "close": 0.193956234, "volume": 866305.0}, {"date": "2003-08-11", "close": 0.2229382, "volume": 4161878.0}, {"date": "2003-08-12", "close": 0.220708818, "volume": 1743286.0}, {"date": "2003-08-13", "close": 0.216250054, "volume": 903251.0}, {"date": "2003-08-14", "close": 0.218479436, "volume": 540598.0}, {"date": "2003-08-15", "close": 0.21179129, "volume": 1305508.0}, {"date": "2003-08-18", "close": 0.220708818, "volume": 695170.0}, {"date": "2003-08-19", "close": 0.207332526, "volume": 759094.0}, {"date": "2003-08-20", "close": 0.187268088, "volume": 713697.0}, {"date": "2003-08-21", "close": 0.180579942, "volume": 644531.0}, {"date": "2003-08-22", "close": 0.16720365, "volume": 1286013.0}, {"date": "2003-08-25", "close": 0.16720365, "volume": 568336.0}, {"date": "2003-08-26", "close": 0.164974268, "volume": 241635.0}, {"date": "2003-08-27", "close": 0.176121178, "volume": 493239.0}, {"date": "2003-08-28", "close": 0.198414998, "volume": 1198689.0}, {"date": "2003-08-29", "close": 0.191726852, "volume": 308524.0}, {"date": "2003-09-01", "close": 0.185038706, "volume": 356153.0}, {"date": "2003-09-02", "close": 0.193956234, "volume": 334474.0}, {"date": "2003-09-03", "close": 0.182809324, "volume": 237285.0}, {"date": "2003-09-04", "close": 0.182809324, "volume": 307499.0}, {"date": "2003-09-05", "close": 0.185038706, "volume": 250276.0}, {"date": "2003-09-08", "close": 0.20064438, "volume": 691598.0}, {"date": "2003-09-09", "close": 0.196185616, "volume": 1145334.0}, {"date": "2003-09-10", "close": 0.216250054, "volume": 2135932.0}, {"date": "2003-09-11", "close": 0.198414998, "volume": 3339249.0}, {"date": "2003-09-12", "close": 0.187268088, "volume": 1002655.0}, {"date": "2003-09-15", "close": 0.180579942, "volume": 1442207.0}, {"date": "2003-09-16", "close": 0.176121178, "volume": 1044770.0}, {"date": "2003-09-17", "close": 0.169433032, "volume": 1132803.0}, {"date": "2003-09-18", "close": 0.17835056, "volume": 613354.0}, {"date": "2003-09-19", "close": 0.171662414, "volume": 308157.0}, {"date": "2003-09-22", "close": 0.193956234, "volume": 2196553.0}, {"date": "2003-09-23", "close": 0.193956234, "volume": 1970563.0}, {"date": "2003-09-24", "close": 0.20064438, "volume": 648242.0}, {"date": "2003-09-25", "close": 0.193956234, "volume": 596802.0}, {"date": "2003-09-26", "close": 0.20064438, "volume": 378715.0}, {"date": "2003-09-29", "close": 0.191726852, "volume": 311028.0}, {"date": "2003-09-30", "close": 0.198414998, "volume": 466664.0}, {"date": "2003-10-01", "close": 0.20064438, "volume": 668930.0}, {"date": "2003-10-02", "close": 0.196185616, "volume": 95542.0}, {"date": "2003-10-03", "close": 0.193956234, "volume": 269133.0}, {"date": "2003-10-06", "close": 0.18949747, "volume": 596494.0}, {"date": "2003-10-07", "close": 0.182809324, "volume": 270662.0}, {"date": "2003-10-08", "close": 0.185038706, "volume": 291362.0}, {"date": "2003-10-09", "close": 0.18949747, "volume": 214380.0}, {"date": "2003-10-10", "close": 0.18949747, "volume": 84627.0}, {"date": "2003-10-13", "close": 0.18949747, "volume": 194520.0}, {"date": "2003-10-14", "close": 0.18949747, "volume": 268460.0}, {"date": "2003-10-15", "close": 0.182809324, "volume": 453265.0}, {"date": "2003-10-16", "close": 0.185038706, "volume": 184177.0}, {"date": "2003-10-17", "close": 0.191726852, "volume": 951788.0}, {"date": "2003-10-20", "close": 0.18949747, "volume": 496925.0}, {"date": "2003-10-21", "close": 0.182809324, "volume": 137984.0}, {"date": "2003-10-22", "close": 0.185038706, "volume": 310763.0}, {"date": "2003-10-23", "close": 0.20064438, "volume": 2134765.0}, {"date": "2003-10-24", "close": 0.216250054, "volume": 5076883.0}, {"date": "2003-10-27", "close": 0.21179129, "volume": 6077641.0}, {"date": "2003-10-28", "close": 0.198414998, "volume": 1631243.0}, {"date": "2003-10-29", "close": 0.193956234, "volume": 1352216.0}, {"date": "2003-10-30", "close": 0.196185616, "volume": 918077.0}, {"date": "2003-10-31", "close": 0.191726852, "volume": 840592.0}, {"date": "2003-11-03", "close": 0.18949747, "volume": 279629.0}, {"date": "2003-11-04", "close": 0.18949747, "volume": 615194.0}, {"date": "2003-11-05", "close": 0.187268088, "volume": 185836.0}, {"date": "2003-11-06", "close": 0.185038706, "volume": 631225.0}, {"date": "2003-11-07", "close": 0.182809324, "volume": 278553.0}, {"date": "2003-11-10", "close": 0.176121178, "volume": 1048182.0}, {"date": "2003-11-11", "close": 0.17835056, "volume": 412296.0}, {"date": "2003-11-12", "close": 0.171662414, "volume": 356825.0}, {"date": "2003-11-13", "close": 0.180579942, "volume": 281704.0}, {"date": "2003-11-14", "close": 0.180579942, "volume": 655779.0}, {"date": "2003-11-17", "close": 0.169433032, "volume": 320338.0}, {"date": "2003-11-18", "close": 0.162744886, "volume": 763257.0}, {"date": "2003-11-19", "close": 0.162744886, "volume": 518939.0}, {"date": "2003-11-20", "close": 0.162744886, "volume": 135149.0}, {"date": "2003-11-21", "close": 0.164974268, "volume": 91595.0}, {"date": "2003-11-24", "close": 0.171662414, "volume": 125595.0}, {"date": "2003-11-25", "close": 0.16720365, "volume": 137427.0}, {"date": "2003-11-26", "close": 0.17835056, "volume": 482565.0}, {"date": "2003-11-27", "close": 0.171662414, "volume": 15331.0}, {"date": "2003-11-28", "close": 0.164974268, "volume": 146229.0}, {"date": "2003-12-01", "close": 0.164974268, "volume": 322287.0}, {"date": "2003-12-02", "close": 0.162744886, "volume": 380733.0}, {"date": "2003-12-03", "close": 0.162744886, "volume": 343593.0}, {"date": "2003-12-04", "close": 0.162744886, "volume": 210821.0}, {"date": "2003-12-05", "close": 0.16720365, "volume": 196377.0}, {"date": "2003-12-08", "close": 0.171662414, "volume": 98825.0}, {"date": "2003-12-09", "close": 0.164974268, "volume": 102053.0}, {"date": "2003-12-10", "close": 0.16720365, "volume": 209699.0}, {"date": "2003-12-11", "close": 0.16720365, "volume": 139501.0}, {"date": "2003-12-12", "close": 0.160515504, "volume": 92743.0}, {"date": "2003-12-15", "close": 0.153827358, "volume": 892426.0}, {"date": "2003-12-16", "close": 0.151597976, "volume": 453546.0}, {"date": "2003-12-17", "close": 0.151597976, "volume": 48188.0}, {"date": "2003-12-18", "close": 0.153827358, "volume": 350421.0}, {"date": "2003-12-19", "close": 0.151597976, "volume": 159775.0}, {"date": "2003-12-22", "close": 0.149368594, "volume": 459379.0}, {"date": "2003-12-23", "close": 0.149368594, "volume": 191184.0}, {"date": "2003-12-24", "close": 0.153827358, "volume": 4486.0}, {"date": "2003-12-29", "close": 0.15605674, "volume": 99042.0}, {"date": "2003-12-30", "close": 0.160515504, "volume": 283171.0}, {"date": "2003-12-31", "close": 0.160515504, "volume": 91146.0}, {"date": "2004-01-02", "close": 0.162744886, "volume": 128601.0}, {"date": "2004-01-05", "close": 0.162744886, "volume": 107205.0}, {"date": "2004-01-06", "close": 0.158286122, "volume": 349687.0}, {"date": "2004-01-07", "close": 0.153827358, "volume": 304588.0}, {"date": "2004-01-08", "close": 0.153827358, "volume": 203420.0}, {"date": "2004-01-09", "close": 0.151597976, "volume": 131651.0}, {"date": "2004-01-12", "close": 0.151597976, "volume": 85547.0}, {"date": "2004-01-13", "close": 0.14490983, "volume": 500437.0}, {"date": "2004-01-14", "close": 0.147139212, "volume": 335821.0}, {"date": "2004-01-15", "close": 0.147139212, "volume": 203349.0}, {"date": "2004-01-16", "close": 0.147139212, "volume": 320417.0}, {"date": "2004-01-19", "close": 0.147139212, "volume": 239658.0}, {"date": "2004-01-20", "close": 0.14490983, "volume": 257022.0}, {"date": "2004-01-21", "close": 0.14490983, "volume": 275390.0}, {"date": "2004-01-22", "close": 0.14490983, "volume": 139560.0}, {"date": "2004-01-23", "close": 0.14490983, "volume": 265589.0}, {"date": "2004-01-27", "close": 0.153827358, "volume": 570613.0}, {"date": "2004-01-28", "close": 0.14490983, "volume": 458336.0}, {"date": "2004-01-29", "close": 0.14490983, "volume": 97632.0}, {"date": "2004-01-30", "close": 0.149368594, "volume": 175385.0}, {"date": "2004-02-02", "close": 0.151597976, "volume": 335340.0}, {"date": "2004-02-03", "close": 0.153827358, "volume": 69077.0}, {"date": "2004-02-04", "close": 0.142680448, "volume": 108264.0}, {"date": "2004-02-05", "close": 0.140451066, "volume": 96165.0}, {"date": "2004-02-06", "close": 0.135992302, "volume": 230557.0}, {"date": "2004-02-09", "close": 0.138221684, "volume": 30666.0}, {"date": "2004-02-10", "close": 0.127074774, "volume": 286430.0}, {"date": "2004-02-11", "close": 0.129304156, "volume": 71320.0}, {"date": "2004-02-12", "close": 0.129304156, "volume": 340707.0}, {"date": "2004-02-13", "close": 0.131533538, "volume": 160134.0}, {"date": "2004-02-16", "close": 0.131533538, "volume": 159237.0}, {"date": "2004-02-17", "close": 0.129304156, "volume": 199620.0}, {"date": "2004-02-18", "close": 0.13376292, "volume": 52301.0}, {"date": "2004-02-19", "close": 0.131533538, "volume": 117109.0}, {"date": "2004-02-20", "close": 0.13376292, "volume": 130081.0}, {"date": "2004-02-23", "close": 0.127074774, "volume": 223829.0}, {"date": "2004-02-24", "close": 0.129304156, "volume": 317037.0}, {"date": "2004-02-25", "close": 0.124845392, "volume": 123950.0}, {"date": "2004-02-26", "close": 0.12261601, "volume": 228273.0}, {"date": "2004-02-27", "close": 0.12261601, "volume": 184325.0}, {"date": "2004-03-01", "close": 0.124845392, "volume": 130305.0}, {"date": "2004-03-02", "close": 0.118157246, "volume": 114082.0}, {"date": "2004-03-03", "close": 0.113698482, "volume": 104663.0}, {"date": "2004-03-04", "close": 0.109239718, "volume": 255676.0}, {"date": "2004-03-05", "close": 0.109239718, "volume": 467122.0}, {"date": "2004-03-08", "close": 0.1114691, "volume": 44855.0}, {"date": "2004-03-09", "close": 0.109239718, "volume": 440683.0}, {"date": "2004-03-10", "close": 0.109239718, "volume": 284339.0}, {"date": "2004-03-11", "close": 0.1114691, "volume": 276344.0}, {"date": "2004-03-12", "close": 0.12261601, "volume": 199158.0}, {"date": "2004-03-15", "close": 0.118157246, "volume": 106451.0}, {"date": "2004-03-16", "close": 0.120386628, "volume": 226520.0}, {"date": "2004-03-17", "close": 0.120386628, "volume": 67283.0}, {"date": "2004-03-18", "close": 0.118157246, "volume": 139548.0}, {"date": "2004-03-19", "close": 0.135992302, "volume": 3127980.0}, {"date": "2004-03-22", "close": 0.142680448, "volume": 875446.0}, {"date": "2004-03-23", "close": 0.140451066, "volume": 397444.0}, {"date": "2004-03-24", "close": 0.13376292, "volume": 317700.0}, {"date": "2004-03-25", "close": 0.129304156, "volume": 86571.0}, {"date": "2004-03-26", "close": 0.13376292, "volume": 196196.0}, {"date": "2004-03-29", "close": 0.13376292, "volume": 220240.0}, {"date": "2004-03-30", "close": 0.13376292, "volume": 70782.0}, {"date": "2004-03-31", "close": 0.138221684, "volume": 282657.0}, {"date": "2004-04-01", "close": 0.135992302, "volume": 111812.0}, {"date": "2004-04-02", "close": 0.129304156, "volume": 79750.0}, {"date": "2004-04-05", "close": 0.129304156, "volume": 84463.0}, {"date": "2004-04-06", "close": 0.127074774, "volume": 36036.0}, {"date": "2004-04-07", "close": 0.124845392, "volume": 354846.0}, {"date": "2004-04-08", "close": 0.127074774, "volume": 4486.0}, {"date": "2004-04-13", "close": 0.12261601, "volume": 189941.0}, {"date": "2004-04-14", "close": 0.120386628, "volume": 392454.0}, {"date": "2004-04-15", "close": 0.118157246, "volume": 67283.0}, {"date": "2004-04-16", "close": 0.12261601, "volume": 220532.0}, {"date": "2004-04-19", "close": 0.127074774, "volume": 50597.0}, {"date": "2004-04-20", "close": 0.12261601, "volume": 327894.0}, {"date": "2004-04-21", "close": 0.115927864, "volume": 143538.0}, {"date": "2004-04-22", "close": 0.115927864, "volume": 32012.0}, {"date": "2004-04-23", "close": 0.115927864, "volume": 215037.0}, {"date": "2004-04-26", "close": 0.113698482, "volume": 13008.0}, {"date": "2004-04-27", "close": 0.118157246, "volume": 188523.0}, {"date": "2004-04-28", "close": 0.12261601, "volume": 85338.0}, {"date": "2004-04-29", "close": 0.109239718, "volume": 711851.0}, {"date": "2004-04-30", "close": 0.109239718, "volume": 16417.0}, {"date": "2004-05-03", "close": 0.107010336, "volume": 47666.0}, {"date": "2004-05-04", "close": 0.1114691, "volume": 151825.0}, {"date": "2004-05-05", "close": 0.107010336, "volume": 77959.0}, {"date": "2004-05-06", "close": 0.1114691, "volume": 154759.0}, {"date": "2004-05-07", "close": 0.107010336, "volume": 333512.0}, {"date": "2004-05-10", "close": 0.115927864, "volume": 74760.0}, {"date": "2004-05-11", "close": 0.107010336, "volume": 25568.0}, {"date": "2004-05-12", "close": 0.107010336, "volume": 9868.0}, {"date": "2004-05-13", "close": 0.107010336, "volume": 31399.0}, {"date": "2004-05-14", "close": 0.10032219, "volume": 71503.0}, {"date": "2004-05-17", "close": 0.107010336, "volume": 39921.0}, {"date": "2004-05-19", "close": 0.098092808, "volume": 123211.0}, {"date": "2004-05-20", "close": 0.10032219, "volume": 25702.0}, {"date": "2004-05-21", "close": 0.095863426, "volume": 248948.0}, {"date": "2004-05-26", "close": 0.107010336, "volume": 866882.0}, {"date": "2004-05-27", "close": 0.104780954, "volume": 209278.0}, {"date": "2004-05-28", "close": 0.107010336, "volume": 265056.0}, {"date": "2004-05-31", "close": 0.107010336, "volume": 90600.0}, {"date": "2004-06-01", "close": 0.104780954, "volume": 145455.0}, {"date": "2004-06-02", "close": 0.104780954, "volume": 191109.0}, {"date": "2004-06-03", "close": 0.10032219, "volume": 936156.0}, {"date": "2004-06-04", "close": 0.098092808, "volume": 143712.0}, {"date": "2004-06-07", "close": 0.098092808, "volume": 89223.0}, {"date": "2004-06-08", "close": 0.095863426, "volume": 243912.0}, {"date": "2004-06-09", "close": 0.098092808, "volume": 447182.0}, {"date": "2004-06-10", "close": 0.109239718, "volume": 203089.0}, {"date": "2004-06-11", "close": 0.1114691, "volume": 192049.0}, {"date": "2004-06-15", "close": 0.107010336, "volume": 382940.0}, {"date": "2004-06-16", "close": 0.104780954, "volume": 229660.0}, {"date": "2004-06-17", "close": 0.102551572, "volume": 317064.0}, {"date": "2004-06-18", "close": 0.109239718, "volume": 395065.0}, {"date": "2004-06-21", "close": 0.104780954, "volume": 228651.0}, {"date": "2004-06-22", "close": 0.102551572, "volume": 141060.0}, {"date": "2004-06-23", "close": 0.104780954, "volume": 283202.0}, {"date": "2004-06-24", "close": 0.102551572, "volume": 178599.0}, {"date": "2004-06-25", "close": 0.104780954, "volume": 309054.0}, {"date": "2004-06-28", "close": 0.102551572, "volume": 565067.0}, {"date": "2004-06-29", "close": 0.102551572, "volume": 666585.0}, {"date": "2004-06-30", "close": 0.107010336, "volume": 852187.0}, {"date": "2004-07-01", "close": 0.107010336, "volume": 165965.0}, {"date": "2004-07-02", "close": 0.104780954, "volume": 154303.0}, {"date": "2004-07-05", "close": 0.102551572, "volume": 256469.0}, {"date": "2004-07-06", "close": 0.104780954, "volume": 143699.0}, {"date": "2004-07-07", "close": 0.109239718, "volume": 111184.0}, {"date": "2004-07-08", "close": 0.109239718, "volume": 50433.0}, {"date": "2004-07-09", "close": 0.12261601, "volume": 369170.0}, {"date": "2004-07-12", "close": 0.124845392, "volume": 388578.0}, {"date": "2004-07-13", "close": 0.12261601, "volume": 65227.0}, {"date": "2004-07-14", "close": 0.12261601, "volume": 149008.0}, {"date": "2004-07-15", "close": 0.129304156, "volume": 162526.0}, {"date": "2004-07-16", "close": 0.131533538, "volume": 505665.0}, {"date": "2004-07-19", "close": 0.124845392, "volume": 403285.0}, {"date": "2004-07-21", "close": 0.124845392, "volume": 1556056.0}, {"date": "2004-07-22", "close": 0.115927864, "volume": 939193.0}, {"date": "2004-07-23", "close": 0.104780954, "volume": 717639.0}, {"date": "2004-07-26", "close": 0.104780954, "volume": 25734.0}, {"date": "2004-07-27", "close": 0.104780954, "volume": 161701.0}, {"date": "2004-07-28", "close": 0.104780954, "volume": 1462316.0}, {"date": "2004-07-29", "close": 0.095863426, "volume": 67900.0}, {"date": "2004-07-30", "close": 0.10032219, "volume": 66505.0}, {"date": "2004-08-02", "close": 0.107010336, "volume": 212017.0}, {"date": "2004-08-03", "close": 0.107010336, "volume": 689382.0}, {"date": "2004-08-04", "close": 0.10032219, "volume": 634705.0}, {"date": "2004-08-05", "close": 0.109239718, "volume": 114381.0}, {"date": "2004-08-06", "close": 0.104780954, "volume": 581786.0}, {"date": "2004-08-09", "close": 0.098092808, "volume": 1010773.0}, {"date": "2004-08-10", "close": 0.098092808, "volume": 66610.0}, {"date": "2004-08-11", "close": 0.098092808, "volume": 10003.0}, {"date": "2004-08-12", "close": 0.098092808, "volume": 68023.0}, {"date": "2004-08-13", "close": 0.10032219, "volume": 112139.0}, {"date": "2004-08-16", "close": 0.10032219, "volume": 4934.0}, {"date": "2004-08-17", "close": 0.102551572, "volume": 273239.0}, {"date": "2004-08-18", "close": 0.098092808, "volume": 85713.0}, {"date": "2004-08-20", "close": 0.10032219, "volume": 467843.0}, {"date": "2004-08-23", "close": 0.10032219, "volume": 206335.0}, {"date": "2004-08-24", "close": 0.10032219, "volume": 179422.0}, {"date": "2004-08-25", "close": 0.104780954, "volume": 292458.0}, {"date": "2004-08-26", "close": 0.102551572, "volume": 125496.0}, {"date": "2004-08-27", "close": 0.102551572, "volume": 47197.0}, {"date": "2004-08-30", "close": 0.102551572, "volume": 693017.0}, {"date": "2004-08-31", "close": 0.098092808, "volume": 185702.0}, {"date": "2004-09-01", "close": 0.098092808, "volume": 222932.0}, {"date": "2004-09-02", "close": 0.093634044, "volume": 236864.0}, {"date": "2004-09-03", "close": 0.10032219, "volume": 172694.0}, {"date": "2004-09-06", "close": 0.093634044, "volume": 4777.0}, {"date": "2004-09-07", "close": 0.095863426, "volume": 131427.0}, {"date": "2004-09-08", "close": 0.095863426, "volume": 11513.0}, {"date": "2004-09-09", "close": 0.10032219, "volume": 701491.0}, {"date": "2004-09-10", "close": 0.10032219, "volume": 258653.0}, {"date": "2004-09-13", "close": 0.095863426, "volume": 253398.0}, {"date": "2004-09-14", "close": 0.098092808, "volume": 141295.0}, {"date": "2004-09-15", "close": 0.093634044, "volume": 108197.0}, {"date": "2004-09-16", "close": 0.093634044, "volume": 50573.0}, {"date": "2004-09-17", "close": 0.10032219, "volume": 71769.0}, {"date": "2004-09-20", "close": 0.093634044, "volume": 490719.0}, {"date": "2004-09-21", "close": 0.10032219, "volume": 515838.0}, {"date": "2004-09-22", "close": 0.098092808, "volume": 156994.0}, {"date": "2004-09-23", "close": 0.098092808, "volume": 150266.0}, {"date": "2004-09-24", "close": 0.098092808, "volume": 109128.0}, {"date": "2004-09-27", "close": 0.10032219, "volume": 187944.0}, {"date": "2004-09-28", "close": 0.098092808, "volume": 831029.0}, {"date": "2004-09-29", "close": 0.10032219, "volume": 1739235.0}, {"date": "2004-09-30", "close": 0.095863426, "volume": 1303590.0}, {"date": "2004-10-01", "close": 0.10032219, "volume": 1429993.0}, {"date": "2004-10-04", "close": 0.102551572, "volume": 29006.0}, {"date": "2004-10-05", "close": 0.098092808, "volume": 275814.0}, {"date": "2004-10-06", "close": 0.113698482, "volume": 1527223.0}, {"date": "2004-10-07", "close": 0.1114691, "volume": 270573.0}, {"date": "2004-10-08", "close": 0.109239718, "volume": 601557.0}, {"date": "2004-10-11", "close": 0.1114691, "volume": 472328.0}, {"date": "2004-10-12", "close": 0.115927864, "volume": 1034397.0}, {"date": "2004-10-13", "close": 0.113698482, "volume": 589699.0}, {"date": "2004-10-14", "close": 0.113698482, "volume": 1079458.0}, {"date": "2004-10-15", "close": 0.115927864, "volume": 178973.0}, {"date": "2004-10-18", "close": 0.1114691, "volume": 365124.0}, {"date": "2004-10-19", "close": 0.118157246, "volume": 1071373.0}, {"date": "2004-10-20", "close": 0.118157246, "volume": 249396.0}, {"date": "2004-10-21", "close": 0.131533538, "volume": 1658083.0}, {"date": "2004-10-22", "close": 0.129304156, "volume": 1592926.0}, {"date": "2004-10-25", "close": 0.13376292, "volume": 660979.0}, {"date": "2004-10-26", "close": 0.135992302, "volume": 931874.0}, {"date": "2004-10-27", "close": 0.129304156, "volume": 1301655.0}, {"date": "2004-10-28", "close": 0.129304156, "volume": 271600.0}, {"date": "2004-10-29", "close": 0.127074774, "volume": 584848.0}, {"date": "2004-11-01", "close": 0.124845392, "volume": 123353.0}, {"date": "2004-11-02", "close": 0.124845392, "volume": 225734.0}, {"date": "2004-11-03", "close": 0.127074774, "volume": 118589.0}, {"date": "2004-11-04", "close": 0.129304156, "volume": 103168.0}, {"date": "2004-11-05", "close": 0.13376292, "volume": 734314.0}, {"date": "2004-11-08", "close": 0.140451066, "volume": 665048.0}, {"date": "2004-11-09", "close": 0.135992302, "volume": 177179.0}, {"date": "2004-11-10", "close": 0.13376292, "volume": 231901.0}, {"date": "2004-11-11", "close": 0.13376292, "volume": 207706.0}, {"date": "2004-11-12", "close": 0.135992302, "volume": 75506.0}, {"date": "2004-11-15", "close": 0.138221684, "volume": 197910.0}, {"date": "2004-11-16", "close": 0.14490983, "volume": 1060731.0}, {"date": "2004-11-17", "close": 0.153827358, "volume": 823771.0}, {"date": "2004-11-18", "close": 0.164974268, "volume": 1682460.0}, {"date": "2004-11-19", "close": 0.158286122, "volume": 1411360.0}, {"date": "2004-11-22", "close": 0.158286122, "volume": 701919.0}, {"date": "2004-11-23", "close": 0.15605674, "volume": 257335.0}, {"date": "2004-11-24", "close": 0.147139212, "volume": 342664.0}, {"date": "2004-11-25", "close": 0.153827358, "volume": 482012.0}, {"date": "2004-11-26", "close": 0.151597976, "volume": 1188391.0}, {"date": "2004-11-29", "close": 0.153827358, "volume": 254480.0}, {"date": "2004-11-30", "close": 0.16720365, "volume": 1299769.0}, {"date": "2004-12-01", "close": 0.185038706, "volume": 2287799.0}, {"date": "2004-12-02", "close": 0.164974268, "volume": 1088498.0}, {"date": "2004-12-03", "close": 0.169433032, "volume": 1212881.0}, {"date": "2004-12-06", "close": 0.187268088, "volume": 1310516.0}, {"date": "2004-12-07", "close": 0.17835056, "volume": 678663.0}, {"date": "2004-12-08", "close": 0.162744886, "volume": 400669.0}, {"date": "2004-12-09", "close": 0.160515504, "volume": 398090.0}, {"date": "2004-12-10", "close": 0.171662414, "volume": 416640.0}, {"date": "2004-12-13", "close": 0.169433032, "volume": 516400.0}, {"date": "2004-12-14", "close": 0.16720365, "volume": 161301.0}, {"date": "2004-12-15", "close": 0.16720365, "volume": 22428.0}, {"date": "2004-12-16", "close": 0.169433032, "volume": 445282.0}, {"date": "2004-12-17", "close": 0.171662414, "volume": 405028.0}, {"date": "2004-12-20", "close": 0.171662414, "volume": 334532.0}, {"date": "2004-12-21", "close": 0.169433032, "volume": 214371.0}, {"date": "2004-12-22", "close": 0.171662414, "volume": 545647.0}, {"date": "2004-12-23", "close": 0.169433032, "volume": 189987.0}, {"date": "2004-12-24", "close": 0.171662414, "volume": 484566.0}, {"date": "2004-12-29", "close": 0.169433032, "volume": 155918.0}, {"date": "2004-12-30", "close": 0.171662414, "volume": 349645.0}, {"date": "2004-12-31", "close": 0.171662414, "volume": 181067.0}, {"date": "2005-01-04", "close": 0.176121178, "volume": 66402.0}, {"date": "2005-01-05", "close": 0.169433032, "volume": 386654.0}, {"date": "2005-01-06", "close": 0.162744886, "volume": 397707.0}, {"date": "2005-01-07", "close": 0.164974268, "volume": 194714.0}, {"date": "2005-01-10", "close": 0.15605674, "volume": 117270.0}, {"date": "2005-01-11", "close": 0.153827358, "volume": 489263.0}, {"date": "2005-01-12", "close": 0.15605674, "volume": 184851.0}, {"date": "2005-01-13", "close": 0.160515504, "volume": 259813.0}, {"date": "2005-01-14", "close": 0.158286122, "volume": 228909.0}, {"date": "2005-01-17", "close": 0.158286122, "volume": 323023.0}, {"date": "2005-01-18", "close": 0.158286122, "volume": 112140.0}, {"date": "2005-01-19", "close": 0.149368594, "volume": 467141.0}, {"date": "2005-01-20", "close": 0.15605674, "volume": 201850.0}, {"date": "2005-01-21", "close": 0.153827358, "volume": 379398.0}, {"date": "2005-01-24", "close": 0.151597976, "volume": 37230.0}, {"date": "2005-01-25", "close": 0.160515504, "volume": 215636.0}, {"date": "2005-01-27", "close": 0.160515504, "volume": 485496.0}, {"date": "2005-01-28", "close": 0.162744886, "volume": 109896.0}, {"date": "2005-01-31", "close": 0.164974268, "volume": 261297.0}, {"date": "2005-02-01", "close": 0.15605674, "volume": 201049.0}, {"date": "2005-02-02", "close": 0.160515504, "volume": 37704.0}, {"date": "2005-02-03", "close": 0.153827358, "volume": 202090.0}, {"date": "2005-02-04", "close": 0.15605674, "volume": 72666.0}, {"date": "2005-02-07", "close": 0.15605674, "volume": 325023.0}, {"date": "2005-02-08", "close": 0.160515504, "volume": 1594140.0}, {"date": "2005-02-09", "close": 0.153827358, "volume": 545914.0}, {"date": "2005-02-10", "close": 0.15605674, "volume": 128735.0}, {"date": "2005-02-11", "close": 0.153827358, "volume": 89711.0}, {"date": "2005-02-14", "close": 0.153827358, "volume": 141743.0}, {"date": "2005-02-15", "close": 0.153827358, "volume": 344042.0}, {"date": "2005-02-16", "close": 0.147139212, "volume": 290215.0}, {"date": "2005-02-17", "close": 0.138221684, "volume": 293759.0}, {"date": "2005-02-18", "close": 0.140451066, "volume": 605998.0}, {"date": "2005-02-21", "close": 0.140451066, "volume": 655291.0}, {"date": "2005-02-22", "close": 0.142680448, "volume": 555622.0}, {"date": "2005-02-23", "close": 0.131533538, "volume": 1990417.0}, {"date": "2005-02-24", "close": 0.138221684, "volume": 269133.0}, {"date": "2005-02-25", "close": 0.147139212, "volume": 1310350.0}, {"date": "2005-02-28", "close": 0.149368594, "volume": 381272.0}, {"date": "2005-03-01", "close": 0.149368594, "volume": 426576.0}, {"date": "2005-03-02", "close": 0.138221684, "volume": 90047.0}, {"date": "2005-03-03", "close": 0.140451066, "volume": 320717.0}, {"date": "2005-03-04", "close": 0.142680448, "volume": 16036.0}, {"date": "2005-03-07", "close": 0.142680448, "volume": 46582.0}, {"date": "2005-03-08", "close": 0.142680448, "volume": 173793.0}, {"date": "2005-03-09", "close": 0.14490983, "volume": 132264.0}, {"date": "2005-03-10", "close": 0.14490983, "volume": 294166.0}, {"date": "2005-03-11", "close": 0.14490983, "volume": 309503.0}, {"date": "2005-03-14", "close": 0.147139212, "volume": 562621.0}, {"date": "2005-03-15", "close": 0.147139212, "volume": 753812.0}, {"date": "2005-03-16", "close": 0.160515504, "volume": 1486350.0}, {"date": "2005-03-17", "close": 0.171662414, "volume": 2624447.0}, {"date": "2005-03-18", "close": 0.182809324, "volume": 3764406.0}, {"date": "2005-03-22", "close": 0.18949747, "volume": 5033258.0}, {"date": "2005-03-23", "close": 0.196185616, "volume": 15046601.0}, {"date": "2005-03-24", "close": 0.20064438, "volume": 3713262.0}, {"date": "2005-03-29", "close": 0.18949747, "volume": 2549718.0}, {"date": "2005-03-30", "close": 0.182809324, "volume": 1208757.0}, {"date": "2005-03-31", "close": 0.20064438, "volume": 1070634.0}, {"date": "2005-04-01", "close": 0.196185616, "volume": 832891.0}, {"date": "2005-04-04", "close": 0.191726852, "volume": 555027.0}, {"date": "2005-04-05", "close": 0.18949747, "volume": 427082.0}, {"date": "2005-04-06", "close": 0.187268088, "volume": 409424.0}, {"date": "2005-04-07", "close": 0.193956234, "volume": 249617.0}, {"date": "2005-04-08", "close": 0.198414998, "volume": 2803844.0}, {"date": "2005-04-11", "close": 0.21179129, "volume": 8428493.0}, {"date": "2005-04-12", "close": 0.24523202, "volume": 11438641.0}, {"date": "2005-04-13", "close": 0.24523202, "volume": 7300868.0}, {"date": "2005-04-14", "close": 0.24523202, "volume": 3588767.0}, {"date": "2005-04-15", "close": 0.216250054, "volume": 2128078.0}, {"date": "2005-04-18", "close": 0.202873762, "volume": 4114964.0}, {"date": "2005-04-19", "close": 0.23408511, "volume": 1610855.0}, {"date": "2005-04-20", "close": 0.23408511, "volume": 847046.0}, {"date": "2005-04-21", "close": 0.2229382, "volume": 1773047.0}, {"date": "2005-04-22", "close": 0.220708818, "volume": 970673.0}, {"date": "2005-04-26", "close": 0.23408511, "volume": 989429.0}, {"date": "2005-04-27", "close": 0.25637893, "volume": 4094156.0}, {"date": "2005-04-28", "close": 0.25637893, "volume": 5916804.0}, {"date": "2005-04-29", "close": 0.23408511, "volume": 3449831.0}, {"date": "2005-05-02", "close": 0.23408511, "volume": 1093229.0}, {"date": "2005-05-03", "close": 0.216250054, "volume": 2343169.0}, {"date": "2005-05-04", "close": 0.216250054, "volume": 509184.0}, {"date": "2005-05-05", "close": 0.214020672, "volume": 593704.0}, {"date": "2005-05-06", "close": 0.214020672, "volume": 335852.0}, {"date": "2005-05-09", "close": 0.2229382, "volume": 945105.0}, {"date": "2005-05-10", "close": 0.220708818, "volume": 347181.0}, {"date": "2005-05-11", "close": 0.2229382, "volume": 556151.0}, {"date": "2005-05-12", "close": 0.2229382, "volume": 261967.0}, {"date": "2005-05-13", "close": 0.2229382, "volume": 1024016.0}, {"date": "2005-05-16", "close": 0.220708818, "volume": 627787.0}, {"date": "2005-05-17", "close": 0.216250054, "volume": 973065.0}, {"date": "2005-05-18", "close": 0.21179129, "volume": 346461.0}, {"date": "2005-05-19", "close": 0.218479436, "volume": 584636.0}, {"date": "2005-05-20", "close": 0.214020672, "volume": 424080.0}, {"date": "2005-05-23", "close": 0.209561908, "volume": 483318.0}, {"date": "2005-05-24", "close": 0.207332526, "volume": 217746.0}, {"date": "2005-05-25", "close": 0.21179129, "volume": 58455.0}, {"date": "2005-05-26", "close": 0.214020672, "volume": 204725.0}, {"date": "2005-05-27", "close": 0.218479436, "volume": 1118471.0}, {"date": "2005-05-30", "close": 0.220708818, "volume": 146454.0}, {"date": "2005-05-31", "close": 0.21179129, "volume": 495205.0}, {"date": "2005-06-01", "close": 0.21179129, "volume": 129184.0}, {"date": "2005-06-02", "close": 0.216250054, "volume": 293803.0}, {"date": "2005-06-03", "close": 0.218479436, "volume": 137374.0}, {"date": "2005-06-06", "close": 0.214020672, "volume": 1073609.0}, {"date": "2005-06-07", "close": 0.21179129, "volume": 352116.0}, {"date": "2005-06-08", "close": 0.209561908, "volume": 424671.0}, {"date": "2005-06-09", "close": 0.205103144, "volume": 207457.0}, {"date": "2005-06-10", "close": 0.20064438, "volume": 949142.0}, {"date": "2005-06-14", "close": 0.20064438, "volume": 1025925.0}, {"date": "2005-06-15", "close": 0.196185616, "volume": 826238.0}, {"date": "2005-06-16", "close": 0.205103144, "volume": 534942.0}, {"date": "2005-06-17", "close": 0.214020672, "volume": 713160.0}, {"date": "2005-06-20", "close": 0.2229382, "volume": 1608580.0}, {"date": "2005-06-21", "close": 0.25637893, "volume": 2990697.0}, {"date": "2005-06-22", "close": 0.24523202, "volume": 657990.0}, {"date": "2005-06-23", "close": 0.23408511, "volume": 343632.0}, {"date": "2005-06-24", "close": 0.2229382, "volume": 184356.0}, {"date": "2005-06-27", "close": 0.2229382, "volume": 634450.0}, {"date": "2005-06-28", "close": 0.2229382, "volume": 278694.0}, {"date": "2005-06-29", "close": 0.2229382, "volume": 1178632.0}, {"date": "2005-06-30", "close": 0.2229382, "volume": 133109.0}, {"date": "2005-07-01", "close": 0.23408511, "volume": 100642.0}, {"date": "2005-07-04", "close": 0.24523202, "volume": 1043084.0}, {"date": "2005-07-05", "close": 0.24523202, "volume": 411650.0}, {"date": "2005-07-06", "close": 0.24523202, "volume": 396559.0}, {"date": "2005-07-07", "close": 0.2229382, "volume": 852139.0}, {"date": "2005-07-08", "close": 0.2229382, "volume": 406481.0}, {"date": "2005-07-11", "close": 0.23408511, "volume": 142881.0}, {"date": "2005-07-12", "close": 0.24523202, "volume": 42613.0}, {"date": "2005-07-13", "close": 0.23408511, "volume": 161439.0}, {"date": "2005-07-14", "close": 0.23408511, "volume": 183100.0}, {"date": "2005-07-15", "close": 0.23408511, "volume": 56069.0}, {"date": "2005-07-18", "close": 0.2229382, "volume": 83407.0}, {"date": "2005-07-19", "close": 0.24523202, "volume": 619404.0}, {"date": "2005-07-20", "close": 0.24523202, "volume": 520564.0}, {"date": "2005-07-21", "close": 0.25637893, "volume": 292477.0}, {"date": "2005-07-22", "close": 0.24523202, "volume": 278287.0}, {"date": "2005-07-25", "close": 0.26752584, "volume": 1019906.0}, {"date": "2005-07-26", "close": 0.27867275, "volume": 1542086.0}, {"date": "2005-07-27", "close": 0.26752584, "volume": 518036.0}, {"date": "2005-07-28", "close": 0.26752584, "volume": 277640.0}, {"date": "2005-07-29", "close": 0.28981966, "volume": 659745.0}, {"date": "2005-08-01", "close": 0.30096657, "volume": 1162925.0}, {"date": "2005-08-02", "close": 0.30096657, "volume": 990266.0}, {"date": "2005-08-03", "close": 0.28981966, "volume": 592780.0}, {"date": "2005-08-04", "close": 0.27867275, "volume": 514574.0}, {"date": "2005-08-05", "close": 0.28981966, "volume": 374857.0}, {"date": "2005-08-08", "close": 0.27867275, "volume": 380774.0}, {"date": "2005-08-09", "close": 0.27867275, "volume": 664622.0}, {"date": "2005-08-10", "close": 0.28981966, "volume": 394100.0}, {"date": "2005-08-11", "close": 0.30096657, "volume": 422278.0}, {"date": "2005-08-12", "close": 0.31211348, "volume": 2391888.0}, {"date": "2005-08-15", "close": 0.32326039, "volume": 953975.0}, {"date": "2005-08-16", "close": 0.34555421, "volume": 1675716.0}, {"date": "2005-08-17", "close": 0.39014185, "volume": 3613175.0}, {"date": "2005-08-18", "close": 0.35670112, "volume": 2750650.0}, {"date": "2005-08-19", "close": 0.34555421, "volume": 445558.0}, {"date": "2005-08-22", "close": 0.36784803, "volume": 676691.0}, {"date": "2005-08-23", "close": 0.36784803, "volume": 853613.0}, {"date": "2005-08-24", "close": 0.37899494, "volume": 1158259.0}, {"date": "2005-08-25", "close": 0.39014185, "volume": 363060.0}, {"date": "2005-08-26", "close": 0.40128876, "volume": 642112.0}, {"date": "2005-08-29", "close": 0.42358258, "volume": 3187292.0}, {"date": "2005-08-30", "close": 0.42358258, "volume": 891121.0}, {"date": "2005-08-31", "close": 0.40128876, "volume": 656870.0}, {"date": "2005-09-01", "close": 0.43472949, "volume": 1334754.0}, {"date": "2005-09-02", "close": 0.45702331, "volume": 2438287.0}, {"date": "2005-09-05", "close": 0.52390477, "volume": 2474784.0}, {"date": "2005-09-06", "close": 0.49046404, "volume": 1732370.0}, {"date": "2005-09-07", "close": 0.51275786, "volume": 482331.0}, {"date": "2005-09-08", "close": 0.47931713, "volume": 1446404.0}, {"date": "2005-09-09", "close": 0.47931713, "volume": 651710.0}, {"date": "2005-09-12", "close": 0.51275786, "volume": 1084602.0}, {"date": "2005-09-13", "close": 0.53505168, "volume": 1417268.0}, {"date": "2005-09-14", "close": 0.53505168, "volume": 1124126.0}, {"date": "2005-09-15", "close": 0.54619859, "volume": 721908.0}, {"date": "2005-09-16", "close": 0.60193314, "volume": 2626956.0}, {"date": "2005-09-19", "close": 0.73569606, "volume": 4075869.0}, {"date": "2005-09-20", "close": 0.75798988, "volume": 4380052.0}, {"date": "2005-09-21", "close": 0.73569606, "volume": 2768228.0}, {"date": "2005-09-22", "close": 0.74684297, "volume": 1431364.0}, {"date": "2005-09-23", "close": 0.72454915, "volume": 839839.0}, {"date": "2005-09-26", "close": 0.69110842, "volume": 1036872.0}, {"date": "2005-09-27", "close": 0.72454915, "volume": 839766.0}, {"date": "2005-09-28", "close": 0.70225533, "volume": 480389.0}, {"date": "2005-09-29", "close": 0.70225533, "volume": 1106822.0}, {"date": "2005-09-30", "close": 0.73569606, "volume": 3557073.0}, {"date": "2005-10-03", "close": 0.72454915, "volume": 597220.0}, {"date": "2005-10-04", "close": 0.70225533, "volume": 598410.0}, {"date": "2005-10-05", "close": 0.62422696, "volume": 2425762.0}, {"date": "2005-10-06", "close": 0.59078623, "volume": 3977012.0}, {"date": "2005-10-07", "close": 0.6688146, "volume": 3866522.0}, {"date": "2005-10-10", "close": 0.72454915, "volume": 1845382.0}, {"date": "2005-10-11", "close": 0.70225533, "volume": 1061156.0}, {"date": "2005-10-12", "close": 0.69110842, "volume": 623716.0}, {"date": "2005-10-13", "close": 0.6688146, "volume": 1044413.0}, {"date": "2005-10-14", "close": 0.61308005, "volume": 1026521.0}, {"date": "2005-10-17", "close": 0.62422696, "volume": 570223.0}, {"date": "2005-10-18", "close": 0.65766769, "volume": 758654.0}, {"date": "2005-10-19", "close": 0.65766769, "volume": 345831.0}, {"date": "2005-10-20", "close": 0.62422696, "volume": 378920.0}, {"date": "2005-10-21", "close": 0.62422696, "volume": 772772.0}, {"date": "2005-10-24", "close": 0.62422696, "volume": 413596.0}, {"date": "2005-10-25", "close": 0.61308005, "volume": 322827.0}, {"date": "2005-10-26", "close": 0.59078623, "volume": 1553077.0}, {"date": "2005-10-27", "close": 0.5573455, "volume": 1513204.0}, {"date": "2005-10-28", "close": 0.51275786, "volume": 1380036.0}, {"date": "2005-10-31", "close": 0.54619859, "volume": 3680581.0}, {"date": "2005-11-01", "close": 0.56849241, "volume": 566043.0}, {"date": "2005-11-02", "close": 0.5573455, "volume": 398704.0}, {"date": "2005-11-03", "close": 0.61308005, "volume": 892709.0}, {"date": "2005-11-04", "close": 0.61308005, "volume": 505890.0}, {"date": "2005-11-07", "close": 0.57963932, "volume": 293544.0}, {"date": "2005-11-08", "close": 0.60193314, "volume": 564282.0}, {"date": "2005-11-09", "close": 0.61308005, "volume": 330170.0}, {"date": "2005-11-10", "close": 0.6688146, "volume": 1888166.0}, {"date": "2005-11-11", "close": 0.64652078, "volume": 1143139.0}, {"date": "2005-11-14", "close": 0.64652078, "volume": 861754.0}, {"date": "2005-11-15", "close": 0.63537387, "volume": 503323.0}, {"date": "2005-11-16", "close": 0.62422696, "volume": 640979.0}, {"date": "2005-11-17", "close": 0.65766769, "volume": 1027164.0}, {"date": "2005-11-18", "close": 0.69110842, "volume": 1688600.0}, {"date": "2005-11-21", "close": 0.67996151, "volume": 2050272.0}, {"date": "2005-11-22", "close": 0.6688146, "volume": 1687485.0}, {"date": "2005-11-23", "close": 0.63537387, "volume": 1242622.0}, {"date": "2005-11-24", "close": 0.63537387, "volume": 1391808.0}, {"date": "2005-11-25", "close": 0.65766769, "volume": 1220292.0}, {"date": "2005-11-28", "close": 0.70225533, "volume": 1350964.0}, {"date": "2005-11-29", "close": 0.71340224, "volume": 631213.0}, {"date": "2005-11-30", "close": 0.67996151, "volume": 1185520.0}, {"date": "2005-12-01", "close": 0.67996151, "volume": 753714.0}, {"date": "2005-12-02", "close": 0.69110842, "volume": 664128.0}, {"date": "2005-12-05", "close": 0.70225533, "volume": 1237250.0}, {"date": "2005-12-06", "close": 0.70225533, "volume": 929489.0}, {"date": "2005-12-07", "close": 0.71340224, "volume": 1524968.0}, {"date": "2005-12-08", "close": 0.74684297, "volume": 1490796.0}, {"date": "2005-12-09", "close": 0.79143061, "volume": 25614186.0}, {"date": "2005-12-12", "close": 0.84716516, "volume": 5054601.0}, {"date": "2005-12-13", "close": 0.76913679, "volume": 1928044.0}, {"date": "2005-12-14", "close": 0.7802837, "volume": 1690292.0}, {"date": "2005-12-15", "close": 0.80257752, "volume": 742964.0}, {"date": "2005-12-16", "close": 0.76913679, "volume": 861146.0}, {"date": "2005-12-19", "close": 0.79143061, "volume": 699473.0}, {"date": "2005-12-20", "close": 0.79143061, "volume": 333902.0}, {"date": "2005-12-21", "close": 0.75798988, "volume": 1123541.0}, {"date": "2005-12-22", "close": 0.74684297, "volume": 572903.0}, {"date": "2005-12-23", "close": 0.76913679, "volume": 400598.0}, {"date": "2005-12-28", "close": 0.81372443, "volume": 675870.0}, {"date": "2005-12-29", "close": 0.85831207, "volume": 1431820.0}, {"date": "2005-12-30", "close": 0.86945898, "volume": 597344.0}, {"date": "2006-01-03", "close": 1.04780954, "volume": 3458397.0}, {"date": "2006-01-04", "close": 1.0032219, "volume": 2127379.0}, {"date": "2006-01-05", "close": 1.0032219, "volume": 1034854.0}, {"date": "2006-01-06", "close": 0.99207499, "volume": 526034.0}, {"date": "2006-01-09", "close": 1.10354409, "volume": 3270443.0}, {"date": "2006-01-10", "close": 1.05895645, "volume": 2368046.0}, {"date": "2006-01-11", "close": 1.07010336, "volume": 500263.0}, {"date": "2006-01-12", "close": 1.03666263, "volume": 524478.0}, {"date": "2006-01-13", "close": 1.04780954, "volume": 909049.0}, {"date": "2006-01-16", "close": 1.10354409, "volume": 2563221.0}, {"date": "2006-01-17", "close": 1.09239718, "volume": 488360.0}, {"date": "2006-01-18", "close": 1.02551572, "volume": 1181244.0}, {"date": "2006-01-19", "close": 1.04780954, "volume": 1595209.0}, {"date": "2006-01-20", "close": 1.08125027, "volume": 1180025.0}, {"date": "2006-01-23", "close": 1.05895645, "volume": 589175.0}, {"date": "2006-01-24", "close": 1.04780954, "volume": 397932.0}, {"date": "2006-01-25", "close": 1.114691, "volume": 1125319.0}, {"date": "2006-01-27", "close": 1.13698482, "volume": 1304148.0}, {"date": "2006-01-30", "close": 1.10354409, "volume": 2202146.0}, {"date": "2006-01-31", "close": 1.13698482, "volume": 606137.0}, {"date": "2006-02-01", "close": 1.114691, "volume": 1039841.0}, {"date": "2006-02-02", "close": 1.114691, "volume": 446141.0}, {"date": "2006-02-03", "close": 1.17042555, "volume": 52662645.0}, {"date": "2006-02-06", "close": 1.20386628, "volume": 1961641.0}, {"date": "2006-02-07", "close": 1.24845392, "volume": 917720.0}, {"date": "2006-02-08", "close": 1.14813173, "volume": 1935783.0}, {"date": "2006-02-09", "close": 1.14813173, "volume": 1039571.0}, {"date": "2006-02-10", "close": 1.15927864, "volume": 1058940.0}, {"date": "2006-02-13", "close": 1.09239718, "volume": 1709587.0}, {"date": "2006-02-14", "close": 1.03666263, "volume": 1178943.0}, {"date": "2006-02-15", "close": 1.07010336, "volume": 629956.0}, {"date": "2006-02-16", "close": 1.03666263, "volume": 640110.0}, {"date": "2006-02-17", "close": 1.07010336, "volume": 371403.0}, {"date": "2006-02-20", "close": 1.10354409, "volume": 803891.0}, {"date": "2006-02-21", "close": 1.14813173, "volume": 580777.0}, {"date": "2006-02-22", "close": 1.114691, "volume": 388582.0}, {"date": "2006-02-23", "close": 1.13698482, "volume": 522663.0}, {"date": "2006-02-24", "close": 1.13698482, "volume": 404354.0}, {"date": "2006-02-27", "close": 1.18157246, "volume": 1486649.0}, {"date": "2006-02-28", "close": 1.15927864, "volume": 667406.0}, {"date": "2006-03-01", "close": 1.15927864, "volume": 880239.0}, {"date": "2006-03-02", "close": 1.18157246, "volume": 253281.0}, {"date": "2006-03-03", "close": 1.17042555, "volume": 377907.0}, {"date": "2006-03-06", "close": 1.20386628, "volume": 735593.0}, {"date": "2006-03-07", "close": 1.17042555, "volume": 1316193.0}, {"date": "2006-03-08", "close": 1.2261601, "volume": 1122634.0}, {"date": "2006-03-09", "close": 1.18157246, "volume": 428226.0}, {"date": "2006-03-10", "close": 1.14813173, "volume": 527722.0}, {"date": "2006-03-13", "close": 1.14813173, "volume": 322118.0}, {"date": "2006-03-14", "close": 1.15927864, "volume": 147941.0}, {"date": "2006-03-15", "close": 1.15927864, "volume": 372015.0}, {"date": "2006-03-16", "close": 1.17042555, "volume": 388105.0}, {"date": "2006-03-17", "close": 1.18157246, "volume": 1119698.0}, {"date": "2006-03-20", "close": 1.13698482, "volume": 374106.0}, {"date": "2006-03-21", "close": 1.12583791, "volume": 636979.0}, {"date": "2006-03-22", "close": 1.10354409, "volume": 637071.0}, {"date": "2006-03-23", "close": 1.08125027, "volume": 988947.0}, {"date": "2006-03-24", "close": 1.08125027, "volume": 652074.0}, {"date": "2006-03-27", "close": 1.09239718, "volume": 744333.0}, {"date": "2006-03-28", "close": 1.14813173, "volume": 931281.0}, {"date": "2006-03-29", "close": 1.14813173, "volume": 437437.0}, {"date": "2006-03-30", "close": 1.19271937, "volume": 1403934.0}, {"date": "2006-03-31", "close": 1.2261601, "volume": 1724256.0}, {"date": "2006-04-03", "close": 1.3376292, "volume": 2885620.0}, {"date": "2006-04-04", "close": 1.35992302, "volume": 1543866.0}, {"date": "2006-04-05", "close": 1.29304156, "volume": 1214712.0}, {"date": "2006-04-06", "close": 1.34877611, "volume": 2869816.0}, {"date": "2006-04-07", "close": 1.43795139, "volume": 1166633.0}, {"date": "2006-04-10", "close": 1.39336375, "volume": 771347.0}, {"date": "2006-04-11", "close": 1.42680448, "volume": 553606.0}, {"date": "2006-04-12", "close": 1.41565757, "volume": 1217081.0}, {"date": "2006-04-13", "close": 1.47139212, "volume": 1588878.0}, {"date": "2006-04-18", "close": 1.52712667, "volume": 1352705.0}, {"date": "2006-04-19", "close": 1.49368594, "volume": 1227338.0}, {"date": "2006-04-20", "close": 1.51597976, "volume": 1557588.0}, {"date": "2006-04-21", "close": 1.49368594, "volume": 864518.0}, {"date": "2006-04-24", "close": 1.53827358, "volume": 422729.0}, {"date": "2006-04-26", "close": 1.49368594, "volume": 491616.0}, {"date": "2006-04-27", "close": 1.50483285, "volume": 1703904.0}, {"date": "2006-04-28", "close": 1.4490983, "volume": 819438.0}, {"date": "2006-05-01", "close": 1.51597976, "volume": 1411080.0}, {"date": "2006-05-02", "close": 1.51597976, "volume": 306402.0}, {"date": "2006-05-03", "close": 1.53827358, "volume": 470961.0}, {"date": "2006-05-04", "close": 1.48253903, "volume": 252471.0}, {"date": "2006-05-05", "close": 1.47139212, "volume": 1046063.0}, {"date": "2006-05-08", "close": 1.42680448, "volume": 1522001.0}, {"date": "2006-05-09", "close": 1.43795139, "volume": 1987196.0}, {"date": "2006-05-10", "close": 1.6720365, "volume": 4666138.0}, {"date": "2006-05-11", "close": 1.62744886, "volume": 825248.0}, {"date": "2006-05-12", "close": 1.60515504, "volume": 614990.0}, {"date": "2006-05-15", "close": 1.51597976, "volume": 536903.0}, {"date": "2006-05-18", "close": 1.38221684, "volume": 2263777.0}, {"date": "2006-05-19", "close": 1.40451066, "volume": 1786295.0}, {"date": "2006-05-22", "close": 1.18157246, "volume": 1657595.0}, {"date": "2006-05-23", "close": 1.24845392, "volume": 2564000.0}, {"date": "2006-05-24", "close": 1.23730701, "volume": 712113.0}, {"date": "2006-05-25", "close": 1.20386628, "volume": 1143792.0}, {"date": "2006-05-26", "close": 1.20386628, "volume": 1052811.0}, {"date": "2006-05-29", "close": 1.30418847, "volume": 425791.0}, {"date": "2006-05-30", "close": 1.32648229, "volume": 706813.0}, {"date": "2006-05-31", "close": 1.35992302, "volume": 1324766.0}, {"date": "2006-06-01", "close": 1.29304156, "volume": 267742.0}, {"date": "2006-06-02", "close": 1.25960083, "volume": 628356.0}, {"date": "2006-06-05", "close": 1.3376292, "volume": 1196555.0}, {"date": "2006-06-06", "close": 1.30418847, "volume": 397605.0}, {"date": "2006-06-07", "close": 1.27074774, "volume": 667412.0}, {"date": "2006-06-08", "close": 1.15927864, "volume": 637410.0}, {"date": "2006-06-09", "close": 1.114691, "volume": 1842612.0}, {"date": "2006-06-13", "close": 1.02551572, "volume": 1196266.0}, {"date": "2006-06-14", "close": 0.96978117, "volume": 2152380.0}, {"date": "2006-06-15", "close": 1.18157246, "volume": 1551613.0}, {"date": "2006-06-16", "close": 1.18157246, "volume": 1586175.0}, {"date": "2006-06-19", "close": 1.13698482, "volume": 193358.0}, {"date": "2006-06-20", "close": 1.10354409, "volume": 938871.0}, {"date": "2006-06-21", "close": 1.12583791, "volume": 382617.0}, {"date": "2006-06-22", "close": 1.15927864, "volume": 1094444.0}, {"date": "2006-06-23", "close": 1.15927864, "volume": 184132.0}, {"date": "2006-06-26", "close": 1.15927864, "volume": 378269.0}, {"date": "2006-06-27", "close": 1.20386628, "volume": 720986.0}, {"date": "2006-06-28", "close": 1.14813173, "volume": 321895.0}, {"date": "2006-06-29", "close": 1.15927864, "volume": 256681.0}, {"date": "2006-06-30", "close": 1.27074774, "volume": 1011031.0}, {"date": "2006-07-03", "close": 1.29304156, "volume": 1253454.0}, {"date": "2006-07-04", "close": 1.27074774, "volume": 549964.0}, {"date": "2006-07-05", "close": 1.31533538, "volume": 1040312.0}, {"date": "2006-07-06", "close": 1.28189465, "volume": 370260.0}, {"date": "2006-07-07", "close": 1.3376292, "volume": 773915.0}, {"date": "2006-07-10", "close": 1.3376292, "volume": 422670.0}, {"date": "2006-07-11", "close": 1.30418847, "volume": 303928.0}, {"date": "2006-07-12", "close": 1.40451066, "volume": 342997.0}, {"date": "2006-07-13", "close": 1.39336375, "volume": 351867.0}, {"date": "2006-07-14", "close": 1.34877611, "volume": 292126.0}, {"date": "2006-07-17", "close": 1.3376292, "volume": 346602.0}, {"date": "2006-07-18", "close": 1.31533538, "volume": 261300.0}, {"date": "2006-07-19", "close": 1.31533538, "volume": 336927.0}, {"date": "2006-07-20", "close": 1.31533538, "volume": 521764.0}, {"date": "2006-07-21", "close": 1.24845392, "volume": 399725.0}, {"date": "2006-07-24", "close": 1.15927864, "volume": 599162.0}, {"date": "2006-07-25", "close": 1.17042555, "volume": 245330.0}, {"date": "2006-07-26", "close": 1.20386628, "volume": 338348.0}, {"date": "2006-07-27", "close": 1.20386628, "volume": 372645.0}, {"date": "2006-07-28", "close": 1.15927864, "volume": 300322.0}, {"date": "2006-07-31", "close": 1.15927864, "volume": 237242.0}, {"date": "2006-08-01", "close": 1.15927864, "volume": 137715.0}, {"date": "2006-08-02", "close": 1.18157246, "volume": 289191.0}, {"date": "2006-08-03", "close": 1.18157246, "volume": 329337.0}, {"date": "2006-08-04", "close": 1.17042555, "volume": 238277.0}, {"date": "2006-08-07", "close": 1.27074774, "volume": 780747.0}, {"date": "2006-08-08", "close": 1.20386628, "volume": 205483.0}, {"date": "2006-08-09", "close": 1.19271937, "volume": 451552.0}, {"date": "2006-08-10", "close": 1.20386628, "volume": 187696.0}, {"date": "2006-08-11", "close": 1.19271937, "volume": 433432.0}, {"date": "2006-08-14", "close": 1.19271937, "volume": 496125.0}, {"date": "2006-08-15", "close": 1.15927864, "volume": 398254.0}, {"date": "2006-08-16", "close": 1.13698482, "volume": 710330.0}, {"date": "2006-08-17", "close": 1.20386628, "volume": 1126234.0}, {"date": "2006-08-18", "close": 1.14813173, "volume": 199442.0}, {"date": "2006-08-21", "close": 1.18157246, "volume": 75581.0}, {"date": "2006-08-22", "close": 1.20386628, "volume": 205875.0}, {"date": "2006-08-23", "close": 1.18157246, "volume": 260826.0}, {"date": "2006-08-24", "close": 1.17042555, "volume": 137942.0}, {"date": "2006-08-25", "close": 1.18157246, "volume": 284364.0}, {"date": "2006-08-28", "close": 1.13698482, "volume": 348090.0}, {"date": "2006-08-29", "close": 1.13698482, "volume": 376804.0}, {"date": "2006-08-30", "close": 1.114691, "volume": 596086.0}, {"date": "2006-08-31", "close": 1.12583791, "volume": 369013.0}, {"date": "2006-09-01", "close": 1.13698482, "volume": 787518.0}, {"date": "2006-09-04", "close": 1.12583791, "volume": 1029819.0}, {"date": "2006-09-05", "close": 1.15927864, "volume": 246965.0}, {"date": "2006-09-06", "close": 1.18157246, "volume": 765192.0}, {"date": "2006-09-07", "close": 1.21501319, "volume": 531657.0}, {"date": "2006-09-08", "close": 1.20386628, "volume": 311639.0}, {"date": "2006-09-11", "close": 1.12583791, "volume": 375402.0}, {"date": "2006-09-12", "close": 1.114691, "volume": 611212.0}, {"date": "2006-09-13", "close": 1.07010336, "volume": 1015415.0}, {"date": "2006-09-14", "close": 1.03666263, "volume": 684200.0}, {"date": "2006-09-15", "close": 1.0032219, "volume": 1180267.0}, {"date": "2006-09-18", "close": 0.98092808, "volume": 350933.0}, {"date": "2006-09-19", "close": 1.0032219, "volume": 331940.0}, {"date": "2006-09-20", "close": 0.99207499, "volume": 223087.0}, {"date": "2006-09-21", "close": 0.94748735, "volume": 258336.0}, {"date": "2006-09-22", "close": 0.98092808, "volume": 536511.0}, {"date": "2006-09-25", "close": 0.99207499, "volume": 604489.0}, {"date": "2006-09-26", "close": 0.98092808, "volume": 326124.0}, {"date": "2006-09-27", "close": 1.02551572, "volume": 408492.0}, {"date": "2006-09-28", "close": 1.08125027, "volume": 752863.0}, {"date": "2006-09-29", "close": 1.07010336, "volume": 172696.0}, {"date": "2006-10-02", "close": 1.04780954, "volume": 10092.0}, {"date": "2006-10-03", "close": 1.02551572, "volume": 122814.0}, {"date": "2006-10-04", "close": 1.02551572, "volume": 360011.0}, {"date": "2006-10-05", "close": 1.01436881, "volume": 209167.0}, {"date": "2006-10-06", "close": 1.01436881, "volume": 123811.0}, {"date": "2006-10-09", "close": 1.01436881, "volume": 212093.0}, {"date": "2006-10-10", "close": 0.99207499, "volume": 267887.0}, {"date": "2006-10-11", "close": 0.98092808, "volume": 458766.0}, {"date": "2006-10-12", "close": 0.99207499, "volume": 334155.0}, {"date": "2006-10-13", "close": 1.0032219, "volume": 289098.0}, {"date": "2006-10-16", "close": 1.10354409, "volume": 1153338.0}, {"date": "2006-10-17", "close": 1.114691, "volume": 3073929.0}, {"date": "2006-10-18", "close": 1.13698482, "volume": 725880.0}, {"date": "2006-10-19", "close": 1.12583791, "volume": 579549.0}, {"date": "2006-10-20", "close": 1.18157246, "volume": 1746303.0}, {"date": "2006-10-23", "close": 1.19271937, "volume": 1283881.0}, {"date": "2006-10-24", "close": 1.14813173, "volume": 296487.0}, {"date": "2006-10-25", "close": 1.17042555, "volume": 130235.0}, {"date": "2006-10-26", "close": 1.18157246, "volume": 665888.0}, {"date": "2006-10-27", "close": 1.18157246, "volume": 501550.0}, {"date": "2006-10-30", "close": 1.18157246, "volume": 990689.0}, {"date": "2006-10-31", "close": 1.23730701, "volume": 2699892.0}, {"date": "2006-11-01", "close": 1.24845392, "volume": 948845.0}, {"date": "2006-11-02", "close": 1.31533538, "volume": 2055251.0}, {"date": "2006-11-03", "close": 1.39336375, "volume": 1979576.0}, {"date": "2006-11-06", "close": 1.38221684, "volume": 1334923.0}, {"date": "2006-11-07", "close": 1.35992302, "volume": 1192601.0}, {"date": "2006-11-08", "close": 1.32648229, "volume": 557189.0}, {"date": "2006-11-09", "close": 1.30418847, "volume": 1059119.0}, {"date": "2006-11-10", "close": 1.40451066, "volume": 2388391.0}, {"date": "2006-11-13", "close": 1.38221684, "volume": 838117.0}, {"date": "2006-11-14", "close": 1.42680448, "volume": 882539.0}, {"date": "2006-11-15", "close": 1.3376292, "volume": 947608.0}, {"date": "2006-11-16", "close": 1.32648229, "volume": 575170.0}, {"date": "2006-11-17", "close": 1.30418847, "volume": 890591.0}, {"date": "2006-11-20", "close": 1.24845392, "volume": 699346.0}, {"date": "2006-11-21", "close": 1.32648229, "volume": 255648.0}, {"date": "2006-11-22", "close": 1.32648229, "volume": 431450.0}, {"date": "2006-11-23", "close": 1.30418847, "volume": 102195.0}, {"date": "2006-11-24", "close": 1.28189465, "volume": 1472692.0}, {"date": "2006-11-27", "close": 1.31533538, "volume": 561132.0}, {"date": "2006-11-28", "close": 1.30418847, "volume": 351205.0}, {"date": "2006-11-29", "close": 1.30418847, "volume": 2866612.0}, {"date": "2006-11-30", "close": 1.27074774, "volume": 603345.0}, {"date": "2006-12-01", "close": 1.3376292, "volume": 528279.0}, {"date": "2006-12-04", "close": 1.37106993, "volume": 1379697.0}, {"date": "2006-12-05", "close": 1.34877611, "volume": 1063985.0}, {"date": "2006-12-06", "close": 1.37106993, "volume": 243690.0}, {"date": "2006-12-07", "close": 1.31533538, "volume": 388373.0}, {"date": "2006-12-08", "close": 1.30418847, "volume": 414393.0}, {"date": "2006-12-11", "close": 1.29304156, "volume": 439085.0}, {"date": "2006-12-12", "close": 1.29304156, "volume": 355713.0}, {"date": "2006-12-13", "close": 1.30418847, "volume": 406733.0}, {"date": "2006-12-14", "close": 1.27074774, "volume": 351332.0}, {"date": "2006-12-15", "close": 1.29304156, "volume": 494289.0}, {"date": "2006-12-18", "close": 1.27074774, "volume": 273175.0}, {"date": "2006-12-19", "close": 1.27074774, "volume": 171064.0}, {"date": "2006-12-20", "close": 1.28189465, "volume": 572716.0}, {"date": "2006-12-21", "close": 1.25960083, "volume": 276806.0}, {"date": "2006-12-22", "close": 1.24845392, "volume": 179068.0}, {"date": "2006-12-27", "close": 1.28189465, "volume": 156266.0}, {"date": "2006-12-28", "close": 1.28189465, "volume": 178930.0}, {"date": "2006-12-29", "close": 1.34877611, "volume": 2713040.0}, {"date": "2007-01-02", "close": 1.3376292, "volume": 553788.0}, {"date": "2007-01-03", "close": 1.3376292, "volume": 194591.0}, {"date": "2007-01-04", "close": 1.32648229, "volume": 515802.0}, {"date": "2007-01-05", "close": 1.2261601, "volume": 1120779.0}, {"date": "2007-01-08", "close": 1.15927864, "volume": 857103.0}, {"date": "2007-01-09", "close": 1.19271937, "volume": 526830.0}, {"date": "2007-01-10", "close": 1.17042555, "volume": 306166.0}, {"date": "2007-01-11", "close": 1.17042555, "volume": 386220.0}, {"date": "2007-01-12", "close": 1.13698482, "volume": 2098935.0}, {"date": "2007-01-15", "close": 1.20386628, "volume": 538833.0}, {"date": "2007-01-16", "close": 1.24845392, "volume": 546599.0}, {"date": "2007-01-17", "close": 1.17042555, "volume": 266468.0}, {"date": "2007-01-18", "close": 1.15927864, "volume": 721996.0}, {"date": "2007-01-19", "close": 1.18157246, "volume": 395415.0}, {"date": "2007-01-22", "close": 1.17042555, "volume": 997175.0}, {"date": "2007-01-23", "close": 1.18157246, "volume": 385421.0}, {"date": "2007-01-24", "close": 1.18157246, "volume": 873244.0}, {"date": "2007-01-25", "close": 1.17042555, "volume": 452669.0}, {"date": "2007-01-29", "close": 1.08125027, "volume": 1222153.0}, {"date": "2007-01-30", "close": 1.09239718, "volume": 1902198.0}, {"date": "2007-01-31", "close": 1.114691, "volume": 681671.0}, {"date": "2007-02-01", "close": 1.114691, "volume": 530216.0}, {"date": "2007-02-02", "close": 1.15927864, "volume": 943077.0}, {"date": "2007-02-05", "close": 1.13698482, "volume": 527058.0}, {"date": "2007-02-06", "close": 1.10354409, "volume": 325679.0}, {"date": "2007-02-07", "close": 1.05895645, "volume": 1702291.0}, {"date": "2007-02-08", "close": 1.10354409, "volume": 747934.0}, {"date": "2007-02-09", "close": 1.17042555, "volume": 828373.0}, {"date": "2007-02-12", "close": 1.18157246, "volume": 1154739.0}, {"date": "2007-02-13", "close": 1.15927864, "volume": 198468.0}, {"date": "2007-02-14", "close": 1.17042555, "volume": 305778.0}, {"date": "2007-02-15", "close": 1.18157246, "volume": 786894.0}, {"date": "2007-02-16", "close": 1.18157246, "volume": 863987.0}, {"date": "2007-02-19", "close": 1.15927864, "volume": 547586.0}, {"date": "2007-02-20", "close": 1.13698482, "volume": 376474.0}, {"date": "2007-02-21", "close": 1.114691, "volume": 599313.0}, {"date": "2007-02-22", "close": 1.23730701, "volume": 5786166.0}, {"date": "2007-02-23", "close": 1.2261601, "volume": 605384.0}, {"date": "2007-02-26", "close": 1.25960083, "volume": 710582.0}, {"date": "2007-02-27", "close": 1.31533538, "volume": 1877357.0}, {"date": "2007-02-28", "close": 1.23730701, "volume": 1316786.0}, {"date": "2007-03-01", "close": 1.2261601, "volume": 325719.0}, {"date": "2007-03-02", "close": 1.21501319, "volume": 289341.0}, {"date": "2007-03-05", "close": 1.18157246, "volume": 1105873.0}, {"date": "2007-03-06", "close": 1.20386628, "volume": 733924.0}, {"date": "2007-03-07", "close": 1.23730701, "volume": 445812.0}, {"date": "2007-03-08", "close": 1.24845392, "volume": 728111.0}, {"date": "2007-03-09", "close": 1.27074774, "volume": 1317854.0}, {"date": "2007-03-12", "close": 1.21501319, "volume": 313120.0}, {"date": "2007-03-13", "close": 1.2261601, "volume": 354708.0}, {"date": "2007-03-14", "close": 1.18157246, "volume": 248356.0}, {"date": "2007-03-15", "close": 1.20386628, "volume": 153540.0}, {"date": "2007-03-16", "close": 1.21501319, "volume": 502124.0}, {"date": "2007-03-19", "close": 1.18157246, "volume": 173163.0}, {"date": "2007-03-20", "close": 1.15927864, "volume": 532781.0}, {"date": "2007-03-21", "close": 1.15927864, "volume": 292087.0}, {"date": "2007-03-22", "close": 1.17042555, "volume": 4446163.0}, {"date": "2007-03-23", "close": 1.13698482, "volume": 1040871.0}, {"date": "2007-03-26", "close": 1.12583791, "volume": 669386.0}, {"date": "2007-03-27", "close": 1.14813173, "volume": 521046.0}, {"date": "2007-03-28", "close": 1.14813173, "volume": 1076317.0}, {"date": "2007-03-29", "close": 1.15927864, "volume": 414867.0}, {"date": "2007-03-30", "close": 1.17042555, "volume": 1605930.0}, {"date": "2007-04-02", "close": 1.13698482, "volume": 548592.0}, {"date": "2007-04-03", "close": 1.18157246, "volume": 412572.0}, {"date": "2007-04-04", "close": 1.18157246, "volume": 396675.0}, {"date": "2007-04-05", "close": 1.23730701, "volume": 873085.0}, {"date": "2007-04-10", "close": 1.2261601, "volume": 1147692.0}, {"date": "2007-04-11", "close": 1.25960083, "volume": 2563075.0}, {"date": "2007-04-12", "close": 1.23730701, "volume": 254622.0}, {"date": "2007-04-13", "close": 1.24845392, "volume": 356929.0}, {"date": "2007-04-16", "close": 1.27074774, "volume": 798115.0}, {"date": "2007-04-17", "close": 1.27074774, "volume": 2269907.0}, {"date": "2007-04-18", "close": 1.38221684, "volume": 4808312.0}, {"date": "2007-04-19", "close": 1.40451066, "volume": 2353288.0}, {"date": "2007-04-20", "close": 1.38221684, "volume": 3577301.0}, {"date": "2007-04-23", "close": 1.43795139, "volume": 3565047.0}, {"date": "2007-04-24", "close": 1.40451066, "volume": 1739727.0}, {"date": "2007-04-26", "close": 1.40451066, "volume": 487493.0}, {"date": "2007-04-27", "close": 1.3376292, "volume": 534951.0}, {"date": "2007-04-30", "close": 1.35992302, "volume": 1613739.0}, {"date": "2007-05-01", "close": 1.35992302, "volume": 534888.0}, {"date": "2007-05-02", "close": 1.31533538, "volume": 567543.0}, {"date": "2007-05-03", "close": 1.34877611, "volume": 3934028.0}, {"date": "2007-05-04", "close": 1.3376292, "volume": 1422777.0}, {"date": "2007-05-07", "close": 1.3376292, "volume": 380847.0}, {"date": "2007-05-08", "close": 1.32648229, "volume": 266869.0}, {"date": "2007-05-09", "close": 1.30418847, "volume": 849033.0}, {"date": "2007-05-10", "close": 1.30418847, "volume": 403740.0}, {"date": "2007-05-11", "close": 1.27074774, "volume": 1391396.0}, {"date": "2007-05-14", "close": 1.23730701, "volume": 697505.0}, {"date": "2007-05-15", "close": 1.20386628, "volume": 3463866.0}, {"date": "2007-05-16", "close": 1.21501319, "volume": 1395081.0}, {"date": "2007-05-17", "close": 1.20386628, "volume": 1975384.0}, {"date": "2007-05-18", "close": 1.20386628, "volume": 4532913.0}, {"date": "2007-05-21", "close": 1.19271937, "volume": 701211.0}, {"date": "2007-05-22", "close": 1.19271937, "volume": 603998.0}, {"date": "2007-05-23", "close": 1.21501319, "volume": 1690803.0}, {"date": "2007-05-24", "close": 1.14813173, "volume": 2052218.0}, {"date": "2007-05-25", "close": 1.114691, "volume": 1726294.0}, {"date": "2007-05-28", "close": 1.12583791, "volume": 951127.0}, {"date": "2007-05-29", "close": 1.114691, "volume": 537024.0}, {"date": "2007-05-30", "close": 1.07010336, "volume": 776065.0}, {"date": "2007-05-31", "close": 1.10354409, "volume": 3374632.0}, {"date": "2007-06-01", "close": 1.14813173, "volume": 865443.0}, {"date": "2007-06-04", "close": 1.12583791, "volume": 2411856.0}, {"date": "2007-06-05", "close": 1.09239718, "volume": 1359767.0}, {"date": "2007-06-06", "close": 1.12583791, "volume": 398978.0}, {"date": "2007-06-07", "close": 1.114691, "volume": 670165.0}, {"date": "2007-06-08", "close": 1.114691, "volume": 344638.0}, {"date": "2007-06-12", "close": 1.10354409, "volume": 1029396.0}, {"date": "2007-06-13", "close": 1.09239718, "volume": 1291277.0}, {"date": "2007-06-14", "close": 1.10354409, "volume": 825043.0}, {"date": "2007-06-15", "close": 1.09239718, "volume": 551848.0}, {"date": "2007-06-18", "close": 1.08125027, "volume": 877208.0}, {"date": "2007-06-19", "close": 1.05895645, "volume": 1445210.0}, {"date": "2007-06-20", "close": 1.114691, "volume": 829157.0}, {"date": "2007-06-21", "close": 1.12583791, "volume": 804426.0}, {"date": "2007-06-22", "close": 1.114691, "volume": 721356.0}, {"date": "2007-06-25", "close": 1.10354409, "volume": 1146001.0}, {"date": "2007-06-26", "close": 1.13698482, "volume": 1083355.0}, {"date": "2007-06-27", "close": 1.114691, "volume": 3251205.0}, {"date": "2007-06-28", "close": 1.09239718, "volume": 304810.0}, {"date": "2007-06-29", "close": 1.09239718, "volume": 486583.0}, {"date": "2007-07-02", "close": 1.09239718, "volume": 172479.0}, {"date": "2007-07-03", "close": 1.07010336, "volume": 822206.0}, {"date": "2007-07-04", "close": 1.08125027, "volume": 500516.0}, {"date": "2007-07-05", "close": 1.13698482, "volume": 578929.0}, {"date": "2007-07-06", "close": 1.10354409, "volume": 837096.0}, {"date": "2007-07-09", "close": 1.10354409, "volume": 370677.0}, {"date": "2007-07-10", "close": 1.13698482, "volume": 362453.0}, {"date": "2007-07-11", "close": 1.114691, "volume": 578149.0}, {"date": "2007-07-12", "close": 1.18157246, "volume": 1060353.0}, {"date": "2007-07-13", "close": 1.19271937, "volume": 878233.0}, {"date": "2007-07-16", "close": 1.21501319, "volume": 1446719.0}, {"date": "2007-07-17", "close": 1.15927864, "volume": 737923.0}, {"date": "2007-07-18", "close": 1.14813173, "volume": 628902.0}, {"date": "2007-07-19", "close": 1.20386628, "volume": 1930716.0}, {"date": "2007-07-20", "close": 1.2261601, "volume": 1135213.0}, {"date": "2007-07-23", "close": 1.28189465, "volume": 1275434.0}, {"date": "2007-07-24", "close": 1.31533538, "volume": 2534833.0}, {"date": "2007-07-25", "close": 1.31533538, "volume": 3474789.0}, {"date": "2007-07-26", "close": 1.18157246, "volume": 57157116.0}, {"date": "2007-07-27", "close": 1.12583791, "volume": 2592531.0}, {"date": "2007-07-30", "close": 1.09239718, "volume": 1672417.0}, {"date": "2007-07-31", "close": 1.12583791, "volume": 1021353.0}, {"date": "2007-08-01", "close": 1.10354409, "volume": 1204391.0}, {"date": "2007-08-02", "close": 1.10354409, "volume": 864889.0}, {"date": "2007-08-03", "close": 1.09239718, "volume": 538510.0}, {"date": "2007-08-06", "close": 1.09239718, "volume": 315240.0}, {"date": "2007-08-07", "close": 1.09239718, "volume": 687012.0}, {"date": "2007-08-08", "close": 1.13698482, "volume": 1186616.0}, {"date": "2007-08-09", "close": 1.15927864, "volume": 1763162.0}, {"date": "2007-08-10", "close": 1.09239718, "volume": 1562674.0}, {"date": "2007-08-13", "close": 1.08125027, "volume": 729809.0}, {"date": "2007-08-14", "close": 1.08125027, "volume": 647706.0}, {"date": "2007-08-15", "close": 0.96978117, "volume": 1866569.0}, {"date": "2007-08-16", "close": 0.92519353, "volume": 1715809.0}, {"date": "2007-08-17", "close": 0.91404662, "volume": 1065263.0}, {"date": "2007-08-20", "close": 1.0032219, "volume": 1046324.0}, {"date": "2007-08-21", "close": 1.01436881, "volume": 1087493.0}, {"date": "2007-08-22", "close": 1.0032219, "volume": 517857.0}, {"date": "2007-08-23", "close": 1.02551572, "volume": 515730.0}, {"date": "2007-08-24", "close": 1.04780954, "volume": 501090.0}, {"date": "2007-08-27", "close": 1.03666263, "volume": 639925.0}, {"date": "2007-08-28", "close": 1.0032219, "volume": 397834.0}, {"date": "2007-08-29", "close": 0.95863426, "volume": 584346.0}, {"date": "2007-08-30", "close": 1.09239718, "volume": 9010329.0}, {"date": "2007-08-31", "close": 1.07010336, "volume": 1526380.0}, {"date": "2007-09-03", "close": 1.10354409, "volume": 601891.0}, {"date": "2007-09-04", "close": 1.09239718, "volume": 418865.0}, {"date": "2007-09-05", "close": 1.14813173, "volume": 2473389.0}, {"date": "2007-09-06", "close": 1.114691, "volume": 967588.0}, {"date": "2007-09-07", "close": 1.18157246, "volume": 5496943.0}, {"date": "2007-09-10", "close": 1.19271937, "volume": 1661250.0}, {"date": "2007-09-11", "close": 1.17042555, "volume": 983032.0}, {"date": "2007-09-12", "close": 1.15927864, "volume": 1907238.0}, {"date": "2007-09-13", "close": 1.15927864, "volume": 738069.0}, {"date": "2007-09-14", "close": 1.15927864, "volume": 1365152.0}, {"date": "2007-09-17", "close": 1.19271937, "volume": 1291318.0}, {"date": "2007-09-18", "close": 1.17042555, "volume": 1143100.0}, {"date": "2007-09-19", "close": 1.25960083, "volume": 3313817.0}, {"date": "2007-09-20", "close": 1.29304156, "volume": 2415829.0}, {"date": "2007-09-21", "close": 1.30418847, "volume": 1193176.0}, {"date": "2007-09-24", "close": 1.29304156, "volume": 1866946.0}, {"date": "2007-09-25", "close": 1.27074774, "volume": 2883318.0}, {"date": "2007-09-26", "close": 1.31533538, "volume": 1493443.0}, {"date": "2007-09-27", "close": 1.29304156, "volume": 1684227.0}, {"date": "2007-09-28", "close": 1.3376292, "volume": 2196454.0}, {"date": "2007-10-01", "close": 1.29304156, "volume": 1270811.0}, {"date": "2007-10-02", "close": 1.27074774, "volume": 1723277.0}, {"date": "2007-10-03", "close": 1.29304156, "volume": 1693115.0}, {"date": "2007-10-04", "close": 1.31533538, "volume": 1157661.0}, {"date": "2007-10-05", "close": 1.32648229, "volume": 1674257.0}, {"date": "2007-10-08", "close": 1.31533538, "volume": 868439.0}, {"date": "2007-10-09", "close": 1.29304156, "volume": 672620.0}, {"date": "2007-10-10", "close": 1.35992302, "volume": 2355350.0}, {"date": "2007-10-11", "close": 1.37106993, "volume": 2252790.0}, {"date": "2007-10-12", "close": 1.42680448, "volume": 5884529.0}, {"date": "2007-10-15", "close": 1.49368594, "volume": 3256071.0}, {"date": "2007-10-16", "close": 1.49368594, "volume": 1881529.0}, {"date": "2007-10-17", "close": 1.50483285, "volume": 3884221.0}, {"date": "2007-10-18", "close": 1.57171431, "volume": 3789757.0}, {"date": "2007-10-19", "close": 1.62744886, "volume": 6275430.0}, {"date": "2007-10-22", "close": 1.53827358, "volume": 4112922.0}, {"date": "2007-10-23", "close": 1.49368594, "volume": 1709883.0}, {"date": "2007-10-26", "close": 1.51597976, "volume": 8603559.0}, {"date": "2007-10-29", "close": 1.63859577, "volume": 6417703.0}, {"date": "2007-10-30", "close": 1.69433032, "volume": 6501384.0}, {"date": "2007-10-31", "close": 1.6720365, "volume": 3265986.0}, {"date": "2007-11-01", "close": 1.66088959, "volume": 2935423.0}, {"date": "2007-11-02", "close": 1.60515504, "volume": 1567667.0}, {"date": "2007-11-05", "close": 1.64974268, "volume": 3537214.0}, {"date": "2007-11-06", "close": 1.59400813, "volume": 713586.0}, {"date": "2007-11-07", "close": 1.64974268, "volume": 3676695.0}, {"date": "2007-11-08", "close": 1.66088959, "volume": 3656581.0}, {"date": "2007-11-09", "close": 1.69433032, "volume": 2562297.0}, {"date": "2007-11-12", "close": 1.72777105, "volume": 4232717.0}, {"date": "2007-11-13", "close": 1.73891796, "volume": 5961675.0}, {"date": "2007-11-14", "close": 1.79465251, "volume": 3657104.0}, {"date": "2007-11-15", "close": 1.91726852, "volume": 3128283.0}, {"date": "2007-11-16", "close": 1.82809324, "volume": 2180633.0}, {"date": "2007-11-19", "close": 1.85038706, "volume": 1302457.0}, {"date": "2007-11-20", "close": 1.75006487, "volume": 1567686.0}, {"date": "2007-11-21", "close": 1.82809324, "volume": 2221520.0}, {"date": "2007-11-22", "close": 1.76121178, "volume": 1597816.0}, {"date": "2007-11-23", "close": 1.77235869, "volume": 1656826.0}, {"date": "2007-11-26", "close": 1.81694633, "volume": 1657981.0}, {"date": "2007-11-27", "close": 1.80579942, "volume": 1093011.0}, {"date": "2007-11-28", "close": 1.82809324, "volume": 881039.0}, {"date": "2007-11-29", "close": 1.81694633, "volume": 1106534.0}, {"date": "2007-11-30", "close": 1.73891796, "volume": 1442072.0}, {"date": "2007-12-03", "close": 1.69433032, "volume": 2061127.0}, {"date": "2007-12-04", "close": 1.64974268, "volume": 1655867.0}, {"date": "2007-12-05", "close": 1.59400813, "volume": 1788564.0}, {"date": "2007-12-06", "close": 1.62744886, "volume": 2506169.0}, {"date": "2007-12-07", "close": 1.69433032, "volume": 1597375.0}, {"date": "2007-12-10", "close": 1.69433032, "volume": 1018270.0}, {"date": "2007-12-11", "close": 1.69433032, "volume": 2317910.0}, {"date": "2007-12-12", "close": 1.66088959, "volume": 3125009.0}, {"date": "2007-12-13", "close": 1.60515504, "volume": 1085292.0}, {"date": "2007-12-14", "close": 1.5605674, "volume": 1611909.0}, {"date": "2007-12-17", "close": 1.47139212, "volume": 2286635.0}, {"date": "2007-12-18", "close": 1.42680448, "volume": 2751348.0}, {"date": "2007-12-19", "close": 1.4490983, "volume": 872739.0}, {"date": "2007-12-20", "close": 1.49368594, "volume": 1016985.0}, {"date": "2007-12-21", "close": 1.5605674, "volume": 1119600.0}, {"date": "2007-12-24", "close": 1.58286122, "volume": 523095.0}, {"date": "2007-12-27", "close": 1.58286122, "volume": 292025.0}, {"date": "2007-12-28", "close": 1.61630195, "volume": 458965.0}, {"date": "2007-12-31", "close": 1.73891796, "volume": 1099721.0}, {"date": "2008-01-02", "close": 1.70547723, "volume": 537871.0}, {"date": "2008-01-03", "close": 1.82809324, "volume": 1574718.0}, {"date": "2008-01-04", "close": 1.95070925, "volume": 3658051.0}, {"date": "2008-01-07", "close": 1.8949747, "volume": 1758097.0}, {"date": "2008-01-08", "close": 1.86153397, "volume": 1212273.0}, {"date": "2008-01-09", "close": 1.91726852, "volume": 2214654.0}, {"date": "2008-01-10", "close": 1.97300307, "volume": 3371935.0}, {"date": "2008-01-11", "close": 1.93956234, "volume": 2339177.0}, {"date": "2008-01-14", "close": 1.97300307, "volume": 2449621.0}, {"date": "2008-01-15", "close": 2.03988453, "volume": 3218813.0}, {"date": "2008-01-16", "close": 1.90612161, "volume": 2285090.0}, {"date": "2008-01-17", "close": 1.8949747, "volume": 1839776.0}, {"date": "2008-01-18", "close": 1.85038706, "volume": 1511788.0}, {"date": "2008-01-21", "close": 1.77235869, "volume": 624870.0}, {"date": "2008-01-22", "close": 1.38221684, "volume": 3842052.0}, {"date": "2008-01-23", "close": 1.64974268, "volume": 4437088.0}, {"date": "2008-01-24", "close": 1.66088959, "volume": 2250954.0}, {"date": "2008-01-25", "close": 1.70547723, "volume": 3901798.0}, {"date": "2008-01-29", "close": 1.85038706, "volume": 40959608.0}, {"date": "2008-01-30", "close": 1.87268088, "volume": 2412134.0}, {"date": "2008-01-31", "close": 1.82809324, "volume": 2380811.0}, {"date": "2008-02-01", "close": 1.83924015, "volume": 1380489.0}, {"date": "2008-02-04", "close": 1.87268088, "volume": 4296734.0}, {"date": "2008-02-05", "close": 1.95070925, "volume": 2457887.0}, {"date": "2008-02-06", "close": 1.86153397, "volume": 1558855.0}, {"date": "2008-02-07", "close": 1.96185616, "volume": 2947881.0}, {"date": "2008-02-08", "close": 1.93956234, "volume": 1305872.0}, {"date": "2008-02-11", "close": 1.99529689, "volume": 1983240.0}, {"date": "2008-02-12", "close": 2.02873762, "volume": 1944519.0}, {"date": "2008-02-13", "close": 2.01759071, "volume": 2286487.0}, {"date": "2008-02-14", "close": 2.0064438, "volume": 1077126.0}, {"date": "2008-02-15", "close": 2.12905981, "volume": 1571592.0}, {"date": "2008-02-18", "close": 2.01759071, "volume": 1304858.0}, {"date": "2008-02-19", "close": 2.0064438, "volume": 2425781.0}, {"date": "2008-02-20", "close": 1.98414998, "volume": 1829520.0}, {"date": "2008-02-21", "close": 2.0064438, "volume": 2660717.0}, {"date": "2008-02-22", "close": 1.98414998, "volume": 1044510.0}, {"date": "2008-02-25", "close": 1.87268088, "volume": 1492807.0}, {"date": "2008-02-26", "close": 1.80579942, "volume": 1223880.0}, {"date": "2008-02-27", "close": 1.87268088, "volume": 1635579.0}, {"date": "2008-02-28", "close": 2.02873762, "volume": 10963641.0}, {"date": "2008-02-29", "close": 2.1179129, "volume": 4226960.0}, {"date": "2008-03-03", "close": 2.09561908, "volume": 4804081.0}, {"date": "2008-03-04", "close": 2.05103144, "volume": 3030573.0}, {"date": "2008-03-05", "close": 1.95070925, "volume": 1675678.0}, {"date": "2008-03-06", "close": 2.0064438, "volume": 1734766.0}, {"date": "2008-03-07", "close": 1.98414998, "volume": 1047374.0}, {"date": "2008-03-10", "close": 1.96185616, "volume": 1345936.0}, {"date": "2008-03-11", "close": 1.81694633, "volume": 1830468.0}, {"date": "2008-03-12", "close": 1.81694633, "volume": 1468191.0}, {"date": "2008-03-13", "close": 1.68318341, "volume": 2495591.0}, {"date": "2008-03-14", "close": 1.79465251, "volume": 1655000.0}, {"date": "2008-03-17", "close": 1.7835056, "volume": 2090825.0}, {"date": "2008-03-18", "close": 1.75006487, "volume": 1136967.0}, {"date": "2008-03-19", "close": 1.75006487, "volume": 1114542.0}, {"date": "2008-03-20", "close": 1.62744886, "volume": 5686002.0}, {"date": "2008-03-25", "close": 1.66088959, "volume": 3070990.0}, {"date": "2008-03-26", "close": 1.71662414, "volume": 1859683.0}, {"date": "2008-03-27", "close": 1.77235869, "volume": 1627441.0}, {"date": "2008-03-28", "close": 1.85038706, "volume": 2481874.0}, {"date": "2008-03-31", "close": 1.91726852, "volume": 1889220.0}, {"date": "2008-04-01", "close": 1.92841543, "volume": 2669398.0}, {"date": "2008-04-02", "close": 1.92841543, "volume": 5055292.0}, {"date": "2008-04-03", "close": 1.8949747, "volume": 2399631.0}, {"date": "2008-04-04", "close": 1.82809324, "volume": 1691339.0}, {"date": "2008-04-07", "close": 1.81694633, "volume": 2150508.0}, {"date": "2008-04-08", "close": 1.7835056, "volume": 4309604.0}, {"date": "2008-04-09", "close": 1.79465251, "volume": 875355.0}, {"date": "2008-04-10", "close": 1.77235869, "volume": 1145488.0}, {"date": "2008-04-11", "close": 1.82809324, "volume": 5704567.0}, {"date": "2008-04-14", "close": 1.7835056, "volume": 1714834.0}, {"date": "2008-04-15", "close": 1.73891796, "volume": 635542.0}, {"date": "2008-04-16", "close": 1.7835056, "volume": 1235292.0}, {"date": "2008-04-17", "close": 1.81694633, "volume": 1355083.0}, {"date": "2008-04-18", "close": 1.79465251, "volume": 898169.0}, {"date": "2008-04-21", "close": 1.81694633, "volume": 1253727.0}, {"date": "2008-04-22", "close": 1.83924015, "volume": 1172381.0}, {"date": "2008-04-23", "close": 1.80579942, "volume": 1012188.0}, {"date": "2008-04-24", "close": 1.70547723, "volume": 1338238.0}, {"date": "2008-04-28", "close": 1.62744886, "volume": 2676986.0}, {"date": "2008-04-29", "close": 1.49368594, "volume": 2885758.0}, {"date": "2008-04-30", "close": 1.54942049, "volume": 1154557.0}, {"date": "2008-05-01", "close": 1.52712667, "volume": 819817.0}, {"date": "2008-05-02", "close": 1.51597976, "volume": 1829230.0}, {"date": "2008-05-05", "close": 1.52712667, "volume": 1171336.0}, {"date": "2008-05-06", "close": 1.48253903, "volume": 1036421.0}, {"date": "2008-05-07", "close": 1.47139212, "volume": 2348760.0}, {"date": "2008-05-08", "close": 1.43795139, "volume": 2062973.0}, {"date": "2008-05-09", "close": 1.46024521, "volume": 1037640.0}, {"date": "2008-05-12", "close": 1.51597976, "volume": 1729277.0}, {"date": "2008-05-13", "close": 1.46024521, "volume": 3223825.0}, {"date": "2008-05-14", "close": 1.40451066, "volume": 1185838.0}, {"date": "2008-05-15", "close": 1.4490983, "volume": 1551195.0}, {"date": "2008-05-16", "close": 1.46024521, "volume": 951617.0}, {"date": "2008-05-19", "close": 1.48253903, "volume": 2509902.0}, {"date": "2008-05-20", "close": 1.48253903, "volume": 1654950.0}, {"date": "2008-05-21", "close": 1.58286122, "volume": 4738024.0}, {"date": "2008-05-22", "close": 1.58286122, "volume": 3781456.0}, {"date": "2008-05-23", "close": 1.58286122, "volume": 2141000.0}, {"date": "2008-05-26", "close": 1.54942049, "volume": 826700.0}, {"date": "2008-05-27", "close": 1.51597976, "volume": 1448897.0}, {"date": "2008-05-28", "close": 1.43795139, "volume": 2055750.0}, {"date": "2008-05-29", "close": 1.40451066, "volume": 1710134.0}, {"date": "2008-05-30", "close": 1.35992302, "volume": 2375194.0}, {"date": "2008-06-02", "close": 1.3376292, "volume": 1126118.0}, {"date": "2008-06-03", "close": 1.32648229, "volume": 1088245.0}, {"date": "2008-06-04", "close": 1.25960083, "volume": 1359588.0}, {"date": "2008-06-05", "close": 1.2261601, "volume": 1835546.0}, {"date": "2008-06-06", "close": 1.24845392, "volume": 882004.0}, {"date": "2008-06-16", "close": 0.90460748, "volume": 7463109.0}, {"date": "2008-06-17", "close": 0.99982932, "volume": 5660238.0}, {"date": "2008-06-18", "close": 0.94031567, "volume": 4381533.0}, {"date": "2008-06-19", "close": 0.91651021, "volume": 6669206.0}, {"date": "2008-06-20", "close": 0.91651021, "volume": 2437348.0}, {"date": "2008-06-23", "close": 0.86889929, "volume": 2954834.0}, {"date": "2008-06-24", "close": 0.8331911, "volume": 3379305.0}, {"date": "2008-06-25", "close": 0.88080202, "volume": 3272383.0}, {"date": "2008-06-26", "close": 0.8331911, "volume": 4544764.0}, {"date": "2008-06-27", "close": 0.88080202, "volume": 3083358.0}, {"date": "2008-06-30", "close": 0.86889929, "volume": 4978677.0}, {"date": "2008-07-01", "close": 0.8331911, "volume": 3185022.0}, {"date": "2008-07-02", "close": 0.85699656, "volume": 3499495.0}, {"date": "2008-07-03", "close": 0.78558018, "volume": 4708091.0}, {"date": "2008-07-04", "close": 0.8331911, "volume": 2376461.0}, {"date": "2008-07-07", "close": 0.7141638, "volume": 4466391.0}, {"date": "2008-07-08", "close": 0.73796926, "volume": 2668472.0}, {"date": "2008-07-09", "close": 0.74987199, "volume": 1702001.0}, {"date": "2008-07-10", "close": 0.72606653, "volume": 2219453.0}, {"date": "2008-07-11", "close": 0.66655288, "volume": 6308139.0}, {"date": "2008-07-14", "close": 0.73796926, "volume": 9540479.0}, {"date": "2008-07-15", "close": 0.7141638, "volume": 2969988.0}, {"date": "2008-07-16", "close": 0.7141638, "volume": 4018000.0}, {"date": "2008-07-17", "close": 0.72606653, "volume": 1682095.0}, {"date": "2008-07-18", "close": 0.67845561, "volume": 2790723.0}, {"date": "2008-07-21", "close": 0.5951365, "volume": 7028501.0}, {"date": "2008-07-22", "close": 0.64274742, "volume": 5457706.0}, {"date": "2008-07-23", "close": 0.70226107, "volume": 6439133.0}, {"date": "2008-07-24", "close": 0.73796926, "volume": 2224670.0}, {"date": "2008-07-25", "close": 0.73796926, "volume": 3707148.0}, {"date": "2008-07-28", "close": 0.72606653, "volume": 2337625.0}, {"date": "2008-07-29", "close": 0.74987199, "volume": 3342547.0}, {"date": "2008-07-30", "close": 0.72606653, "volume": 1309821.0}, {"date": "2008-07-31", "close": 0.67845561, "volume": 3530985.0}, {"date": "2008-08-01", "close": 0.65465015, "volume": 2150462.0}, {"date": "2008-08-04", "close": 0.61894196, "volume": 2178691.0}, {"date": "2008-08-05", "close": 0.49991466, "volume": 6944322.0}, {"date": "2008-08-06", "close": 0.45230374, "volume": 10799543.0}, {"date": "2008-08-07", "close": 0.51181739, "volume": 9965676.0}, {"date": "2008-08-08", "close": 0.53562285, "volume": 3642656.0}, {"date": "2008-08-11", "close": 0.58323377, "volume": 3915300.0}, {"date": "2008-08-12", "close": 0.49991466, "volume": 5082147.0}, {"date": "2008-08-13", "close": 0.49991466, "volume": 2338834.0}, {"date": "2008-08-14", "close": 0.53562285, "volume": 5562081.0}, {"date": "2008-08-15", "close": 0.49991466, "volume": 4338232.0}, {"date": "2008-08-18", "close": 0.46420647, "volume": 4105553.0}, {"date": "2008-08-19", "close": 0.48801193, "volume": 3956386.0}, {"date": "2008-08-20", "close": 0.45230374, "volume": 2239099.0}, {"date": "2008-08-21", "close": 0.4761092, "volume": 1355649.0}, {"date": "2008-08-22", "close": 0.46420647, "volume": 2215902.0}, {"date": "2008-08-25", "close": 0.4761092, "volume": 3623809.0}, {"date": "2008-08-26", "close": 0.4761092, "volume": 1385006.0}, {"date": "2008-08-27", "close": 0.48801193, "volume": 2174274.0}, {"date": "2008-08-28", "close": 0.48801193, "volume": 1628638.0}, {"date": "2008-08-29", "close": 0.51181739, "volume": 2481591.0}, {"date": "2008-09-01", "close": 0.53562285, "volume": 2920253.0}, {"date": "2008-09-02", "close": 0.52372012, "volume": 1809240.0}, {"date": "2008-09-03", "close": 0.51181739, "volume": 2074572.0}, {"date": "2008-09-04", "close": 0.4761092, "volume": 1424462.0}, {"date": "2008-09-05", "close": 0.46420647, "volume": 3393294.0}, {"date": "2008-09-08", "close": 0.48801193, "volume": 1821057.0}, {"date": "2008-09-09", "close": 0.49991466, "volume": 1441002.0}, {"date": "2008-09-10", "close": 0.4761092, "volume": 4232949.0}, {"date": "2008-09-11", "close": 0.49991466, "volume": 4563867.0}, {"date": "2008-09-12", "close": 0.52372012, "volume": 6057405.0}, {"date": "2008-09-15", "close": 0.57133104, "volume": 4062203.0}, {"date": "2008-09-16", "close": 0.52372012, "volume": 5977320.0}, {"date": "2008-09-17", "close": 0.57133104, "volume": 5875255.0}, {"date": "2008-09-18", "close": 0.69035834, "volume": 13182754.0}, {"date": "2008-09-19", "close": 0.7141638, "volume": 9933028.0}, {"date": "2008-09-22", "close": 0.78558018, "volume": 9485726.0}, {"date": "2008-09-23", "close": 0.8331911, "volume": 3961663.0}, {"date": "2008-09-24", "close": 0.89270475, "volume": 6354915.0}, {"date": "2008-09-25", "close": 0.85699656, "volume": 2965595.0}, {"date": "2008-09-26", "close": 0.79748291, "volume": 2187041.0}, {"date": "2008-09-29", "close": 0.74987199, "volume": 1349077.0}, {"date": "2008-09-30", "close": 0.69035834, "volume": 3283420.0}, {"date": "2008-10-01", "close": 0.72606653, "volume": 1249618.0}, {"date": "2008-10-02", "close": 0.67845561, "volume": 1560975.0}, {"date": "2008-10-03", "close": 0.66655288, "volume": 1864160.0}, {"date": "2008-10-06", "close": 0.63084469, "volume": 726599.0}, {"date": "2008-10-07", "close": 0.60703923, "volume": 3710387.0}, {"date": "2008-10-08", "close": 0.55942831, "volume": 10642071.0}, {"date": "2008-10-09", "close": 0.64274742, "volume": 6962662.0}, {"date": "2008-10-10", "close": 0.5951365, "volume": 5235914.0}, {"date": "2008-10-13", "close": 0.5951365, "volume": 2532404.0}, {"date": "2008-10-14", "close": 0.5951365, "volume": 3052543.0}, {"date": "2008-10-15", "close": 0.61894196, "volume": 6106012.0}, {"date": "2008-10-16", "close": 0.5951365, "volume": 5835564.0}, {"date": "2008-10-17", "close": 0.60703923, "volume": 4425148.0}, {"date": "2008-10-20", "close": 0.57133104, "volume": 1780569.0}, {"date": "2008-10-21", "close": 0.61894196, "volume": 973491.0}, {"date": "2008-10-22", "close": 0.54752558, "volume": 2039853.0}, {"date": "2008-10-23", "close": 0.49991466, "volume": 2757506.0}, {"date": "2008-10-24", "close": 0.51181739, "volume": 1411632.0}, {"date": "2008-10-27", "close": 0.55942831, "volume": 937512.0}, {"date": "2008-10-28", "close": 0.52372012, "volume": 1554223.0}, {"date": "2008-10-29", "close": 0.51181739, "volume": 2612083.0}, {"date": "2008-10-30", "close": 0.53562285, "volume": 2099343.0}, {"date": "2008-10-31", "close": 0.54752558, "volume": 1318632.0}, {"date": "2008-11-03", "close": 0.57133104, "volume": 1171676.0}, {"date": "2008-11-04", "close": 0.58323377, "volume": 1174107.0}, {"date": "2008-11-05", "close": 0.64274742, "volume": 1672157.0}, {"date": "2008-11-06", "close": 0.57133104, "volume": 1313896.0}, {"date": "2008-11-07", "close": 0.57133104, "volume": 1525762.0}, {"date": "2008-11-10", "close": 0.57133104, "volume": 1205846.0}, {"date": "2008-11-11", "close": 0.54752558, "volume": 1086312.0}, {"date": "2008-11-12", "close": 0.5951365, "volume": 915044.0}, {"date": "2008-11-13", "close": 0.58323377, "volume": 2043966.0}, {"date": "2008-11-14", "close": 0.60703923, "volume": 2913127.0}, {"date": "2008-11-17", "close": 0.60703923, "volume": 1139956.0}, {"date": "2008-11-18", "close": 0.53562285, "volume": 1755766.0}, {"date": "2008-11-19", "close": 0.55942831, "volume": 956725.0}, {"date": "2008-11-20", "close": 0.51181739, "volume": 2480202.0}, {"date": "2008-11-21", "close": 0.53562285, "volume": 2457053.0}, {"date": "2008-11-24", "close": 0.61894196, "volume": 2989002.0}, {"date": "2008-11-25", "close": 0.63084469, "volume": 2161769.0}, {"date": "2008-11-26", "close": 0.57133104, "volume": 1369656.0}, {"date": "2008-11-27", "close": 0.5951365, "volume": 545154.0}, {"date": "2008-11-28", "close": 0.58323377, "volume": 1154866.0}, {"date": "2008-12-01", "close": 0.57133104, "volume": 816151.0}, {"date": "2008-12-02", "close": 0.57133104, "volume": 2444283.0}, {"date": "2008-12-03", "close": 0.53562285, "volume": 1923561.0}, {"date": "2008-12-04", "close": 0.51181739, "volume": 1318313.0}, {"date": "2008-12-05", "close": 0.52372012, "volume": 897121.0}, {"date": "2008-12-08", "close": 0.57133104, "volume": 915045.0}, {"date": "2008-12-09", "close": 0.55942831, "volume": 1174366.0}, {"date": "2008-12-10", "close": 0.57133104, "volume": 717067.0}, {"date": "2008-12-11", "close": 0.55942831, "volume": 1440285.0}, {"date": "2008-12-12", "close": 0.5951365, "volume": 1216867.0}, {"date": "2008-12-15", "close": 0.63084469, "volume": 1621642.0}, {"date": "2008-12-16", "close": 0.64274742, "volume": 1726169.0}, {"date": "2008-12-17", "close": 0.72606653, "volume": 3792362.0}, {"date": "2008-12-18", "close": 0.69035834, "volume": 7966261.0}, {"date": "2008-12-19", "close": 0.70226107, "volume": 2600905.0}, {"date": "2008-12-22", "close": 0.7141638, "volume": 1191374.0}, {"date": "2008-12-23", "close": 0.67845561, "volume": 2432130.0}, {"date": "2008-12-24", "close": 0.67845561, "volume": 700372.0}, {"date": "2008-12-29", "close": 0.72606653, "volume": 1204795.0}, {"date": "2008-12-30", "close": 0.7141638, "volume": 1461143.0}, {"date": "2008-12-31", "close": 0.74987199, "volume": 853245.0}, {"date": "2009-01-02", "close": 0.76177472, "volume": 1896403.0}, {"date": "2009-01-05", "close": 0.7141638, "volume": 1885930.0}, {"date": "2009-01-06", "close": 0.7141638, "volume": 1088386.0}, {"date": "2009-01-07", "close": 0.7141638, "volume": 1105518.0}, {"date": "2009-01-08", "close": 0.66655288, "volume": 1492533.0}, {"date": "2009-01-09", "close": 0.69035834, "volume": 858177.0}, {"date": "2009-01-12", "close": 0.7141638, "volume": 1486988.0}, {"date": "2009-01-13", "close": 0.69035834, "volume": 1501971.0}, {"date": "2009-01-14", "close": 0.74987199, "volume": 1432720.0}, {"date": "2009-01-15", "close": 0.66655288, "volume": 2251126.0}, {"date": "2009-01-16", "close": 0.70226107, "volume": 600069.0}, {"date": "2009-01-19", "close": 0.70226107, "volume": 1423424.0}, {"date": "2009-01-20", "close": 0.66655288, "volume": 1672310.0}, {"date": "2009-01-21", "close": 0.70226107, "volume": 1206162.0}, {"date": "2009-01-22", "close": 0.80938564, "volume": 4632643.0}, {"date": "2009-01-23", "close": 0.74987199, "volume": 4012200.0}, {"date": "2009-01-27", "close": 0.78558018, "volume": 3664532.0}, {"date": "2009-01-28", "close": 0.73796926, "volume": 3085017.0}, {"date": "2009-01-29", "close": 0.73796926, "volume": 1408989.0}, {"date": "2009-01-30", "close": 0.73796926, "volume": 2356984.0}, {"date": "2009-02-02", "close": 0.76177472, "volume": 3205247.0}, {"date": "2009-02-03", "close": 0.74987199, "volume": 1713584.0}, {"date": "2009-02-04", "close": 0.73796926, "volume": 2120174.0}, {"date": "2009-02-05", "close": 0.72606653, "volume": 1550243.0}, {"date": "2009-02-06", "close": 0.7141638, "volume": 3373653.0}, {"date": "2009-02-09", "close": 0.73796926, "volume": 1985658.0}, {"date": "2009-02-10", "close": 0.73796926, "volume": 1630203.0}, {"date": "2009-02-11", "close": 0.74987199, "volume": 1555721.0}, {"date": "2009-02-12", "close": 0.8331911, "volume": 10472856.0}, {"date": "2009-02-13", "close": 0.98792659, "volume": 41931948.0}, {"date": "2009-02-16", "close": 0.92841294, "volume": 7568233.0}, {"date": "2009-02-17", "close": 1.02363478, "volume": 7268737.0}, {"date": "2009-02-18", "close": 1.09505116, "volume": 12575591.0}, {"date": "2009-02-23", "close": 0.97602386, "volume": 8388616.0}, {"date": "2009-02-24", "close": 0.97602386, "volume": 4300100.0}, {"date": "2009-02-25", "close": 0.94031567, "volume": 4697722.0}, {"date": "2009-02-26", "close": 0.90460748, "volume": 3262908.0}, {"date": "2009-02-27", "close": 0.96412113, "volume": 3817726.0}, {"date": "2009-03-02", "close": 0.99982932, "volume": 3747038.0}, {"date": "2009-03-03", "close": 0.94031567, "volume": 4318290.0}, {"date": "2009-03-04", "close": 0.92841294, "volume": 2640747.0}, {"date": "2009-03-05", "close": 0.94031567, "volume": 3183171.0}, {"date": "2009-03-06", "close": 0.94031567, "volume": 4872865.0}, {"date": "2009-03-09", "close": 0.94031567, "volume": 1986634.0}, {"date": "2009-03-10", "close": 0.88080202, "volume": 3201645.0}, {"date": "2009-03-11", "close": 0.85699656, "volume": 3200041.0}, {"date": "2009-03-12", "close": 0.86889929, "volume": 2687731.0}, {"date": "2009-03-13", "close": 0.89270475, "volume": 2852235.0}, {"date": "2009-03-16", "close": 0.88080202, "volume": 3065741.0}, {"date": "2009-03-17", "close": 0.91651021, "volume": 2137817.0}, {"date": "2009-03-18", "close": 0.9522184, "volume": 2807872.0}, {"date": "2009-03-19", "close": 1.0712457, "volume": 9658551.0}, {"date": "2009-03-20", "close": 1.09505116, "volume": 5268214.0}, {"date": "2009-03-23", "close": 1.08314843, "volume": 2678047.0}, {"date": "2009-03-24", "close": 1.03553751, "volume": 2597115.0}, {"date": "2009-03-25", "close": 0.99982932, "volume": 2714496.0}, {"date": "2009-03-26", "close": 1.02363478, "volume": 2335460.0}, {"date": "2009-03-27", "close": 1.04744024, "volume": 4061865.0}, {"date": "2009-03-30", "close": 1.05934297, "volume": 2132573.0}, {"date": "2009-03-31", "close": 1.01173205, "volume": 4719293.0}, {"date": "2009-04-01", "close": 0.98792659, "volume": 3566709.0}, {"date": "2009-04-02", "close": 0.99982932, "volume": 2759780.0}, {"date": "2009-04-03", "close": 0.96412113, "volume": 3301790.0}, {"date": "2009-04-06", "close": 0.90460748, "volume": 6414697.0}, {"date": "2009-04-07", "close": 0.90460748, "volume": 3747523.0}, {"date": "2009-04-08", "close": 0.86889929, "volume": 2887759.0}, {"date": "2009-04-09", "close": 0.85699656, "volume": 2680247.0}, {"date": "2009-04-14", "close": 0.85699656, "volume": 3306289.0}, {"date": "2009-04-15", "close": 0.8331911, "volume": 3511286.0}, {"date": "2009-04-16", "close": 0.79748291, "volume": 5494129.0}, {"date": "2009-04-17", "close": 0.76177472, "volume": 4240861.0}, {"date": "2009-04-20", "close": 0.78558018, "volume": 4350749.0}, {"date": "2009-04-21", "close": 0.8331911, "volume": 5126795.0}, {"date": "2009-04-22", "close": 0.78558018, "volume": 5312123.0}, {"date": "2009-04-23", "close": 0.65465015, "volume": 21310252.0}, {"date": "2009-04-24", "close": 0.65465015, "volume": 6059180.0}, {"date": "2009-04-27", "close": 0.65465015, "volume": 5031667.0}, {"date": "2009-04-28", "close": 0.70226107, "volume": 6328424.0}, {"date": "2009-04-29", "close": 0.66655288, "volume": 2442641.0}, {"date": "2009-04-30", "close": 0.66655288, "volume": 2436872.0}, {"date": "2009-05-01", "close": 0.64274742, "volume": 1781171.0}, {"date": "2009-05-04", "close": 0.66655288, "volume": 2584471.0}, {"date": "2009-05-05", "close": 0.67845561, "volume": 6282168.0}, {"date": "2009-05-06", "close": 0.70226107, "volume": 2424511.0}, {"date": "2009-05-07", "close": 0.72606653, "volume": 4063876.0}, {"date": "2009-05-08", "close": 0.69035834, "volume": 1769254.0}, {"date": "2009-05-11", "close": 0.70226107, "volume": 1906520.0}, {"date": "2009-05-12", "close": 0.67845561, "volume": 2208482.0}, {"date": "2009-05-13", "close": 0.7141638, "volume": 2164955.0}, {"date": "2009-05-14", "close": 0.63084469, "volume": 5286072.0}, {"date": "2009-05-15", "close": 0.64274742, "volume": 2236251.0}, {"date": "2009-05-18", "close": 0.63084469, "volume": 3778878.0}, {"date": "2009-05-19", "close": 0.57133104, "volume": 8942374.0}, {"date": "2009-05-20", "close": 0.61894196, "volume": 9156287.0}, {"date": "2009-05-21", "close": 0.64274742, "volume": 12178786.0}, {"date": "2009-05-22", "close": 0.60703923, "volume": 4931703.0}, {"date": "2009-05-25", "close": 0.61894196, "volume": 3041570.0}, {"date": "2009-05-26", "close": 0.60703923, "volume": 2447357.0}, {"date": "2009-05-27", "close": 0.60703923, "volume": 9769799.0}, {"date": "2009-05-28", "close": 0.58323377, "volume": 5933491.0}, {"date": "2009-05-29", "close": 0.60703923, "volume": 4262223.0}, {"date": "2009-06-01", "close": 0.66655288, "volume": 4832249.0}, {"date": "2009-06-02", "close": 0.66655288, "volume": 7231679.0}, {"date": "2009-06-03", "close": 0.66655288, "volume": 5526875.0}, {"date": "2009-06-04", "close": 0.65465015, "volume": 3092226.0}, {"date": "2009-06-05", "close": 0.64274742, "volume": 2092636.0}, {"date": "2009-06-09", "close": 0.60703923, "volume": 6221866.0}, {"date": "2009-06-10", "close": 0.63084469, "volume": 4429767.0}, {"date": "2009-06-11", "close": 0.61894196, "volume": 6304338.0}, {"date": "2009-06-12", "close": 0.60703923, "volume": 3531269.0}, {"date": "2009-06-15", "close": 0.61894196, "volume": 3788570.0}, {"date": "2009-06-16", "close": 0.58323377, "volume": 4156815.0}, {"date": "2009-06-17", "close": 0.57133104, "volume": 2802385.0}, {"date": "2009-06-18", "close": 0.57133104, "volume": 3733932.0}, {"date": "2009-06-19", "close": 0.55942831, "volume": 1911008.0}, {"date": "2009-06-22", "close": 0.57133104, "volume": 770907.0}, {"date": "2009-06-23", "close": 0.53562285, "volume": 2255531.0}, {"date": "2009-06-24", "close": 0.52372012, "volume": 2529192.0}, {"date": "2009-06-25", "close": 0.55942831, "volume": 4942967.0}, {"date": "2009-06-26", "close": 0.57133104, "volume": 4609976.0}, {"date": "2009-06-29", "close": 0.55942831, "volume": 2071332.0}, {"date": "2009-06-30", "close": 0.54752558, "volume": 4496334.0}, {"date": "2009-07-01", "close": 0.52372012, "volume": 2657102.0}, {"date": "2009-07-02", "close": 0.54752558, "volume": 5342229.0}, {"date": "2009-07-03", "close": 0.53562285, "volume": 1343481.0}, {"date": "2009-07-06", "close": 0.53562285, "volume": 2223725.0}, {"date": "2009-07-07", "close": 0.51181739, "volume": 4765865.0}, {"date": "2009-07-08", "close": 0.48801193, "volume": 3975334.0}, {"date": "2009-07-09", "close": 0.4761092, "volume": 9567648.0}, {"date": "2009-07-10", "close": 0.45230374, "volume": 19699048.0}, {"date": "2009-07-13", "close": 0.42849828, "volume": 5276991.0}, {"date": "2009-07-14", "close": 0.45230374, "volume": 4957757.0}, {"date": "2009-07-15", "close": 0.45230374, "volume": 8455937.0}, {"date": "2009-07-16", "close": 0.4761092, "volume": 7109051.0}, {"date": "2009-07-17", "close": 0.48801193, "volume": 2645306.0}, {"date": "2009-07-20", "close": 0.4761092, "volume": 3803165.0}, {"date": "2009-07-21", "close": 0.4761092, "volume": 4679038.0}, {"date": "2009-07-22", "close": 0.4761092, "volume": 2365567.0}, {"date": "2009-07-23", "close": 0.4761092, "volume": 4838992.0}, {"date": "2009-07-24", "close": 0.4761092, "volume": 3619615.0}, {"date": "2009-07-27", "close": 0.4761092, "volume": 4232280.0}, {"date": "2009-07-28", "close": 0.46420647, "volume": 3593224.0}, {"date": "2009-07-29", "close": 0.45230374, "volume": 1479395.0}, {"date": "2009-07-30", "close": 0.46420647, "volume": 2680043.0}, {"date": "2009-07-31", "close": 0.46420647, "volume": 2105347.0}, {"date": "2009-08-03", "close": 0.53562285, "volume": 8688986.0}, {"date": "2009-08-04", "close": 0.54752558, "volume": 7584239.0}, {"date": "2009-08-05", "close": 0.54752558, "volume": 5704566.0}, {"date": "2009-08-06", "close": 0.53562285, "volume": 2227876.0}, {"date": "2009-08-07", "close": 0.49991466, "volume": 2803305.0}, {"date": "2009-08-10", "close": 0.51181739, "volume": 1608869.0}, {"date": "2009-08-11", "close": 0.52372012, "volume": 1812462.0}, {"date": "2009-08-12", "close": 0.51181739, "volume": 1573158.0}, {"date": "2009-08-13", "close": 0.51181739, "volume": 3684718.0}, {"date": "2009-08-14", "close": 0.49991466, "volume": 1337991.0}, {"date": "2009-08-17", "close": 0.48801193, "volume": 1791151.0}, {"date": "2009-08-18", "close": 0.4761092, "volume": 2378525.0}, {"date": "2009-08-19", "close": 0.48801193, "volume": 1263429.0}, {"date": "2009-08-20", "close": 0.48801193, "volume": 1976052.0}, {"date": "2009-08-21", "close": 0.4761092, "volume": 1181825.0}, {"date": "2009-08-24", "close": 0.51181739, "volume": 3742567.0}, {"date": "2009-08-25", "close": 0.49991466, "volume": 4241048.0}, {"date": "2009-08-26", "close": 0.54752558, "volume": 6779527.0}, {"date": "2009-08-27", "close": 0.52372012, "volume": 1904748.0}, {"date": "2009-08-28", "close": 0.53562285, "volume": 1817913.0}, {"date": "2009-08-31", "close": 0.55942831, "volume": 7208341.0}, {"date": "2009-09-01", "close": 0.55942831, "volume": 4464128.0}, {"date": "2009-09-02", "close": 0.53562285, "volume": 3485602.0}, {"date": "2009-09-03", "close": 0.64274742, "volume": 17827837.0}, {"date": "2009-09-04", "close": 0.64274742, "volume": 13413466.0}, {"date": "2009-09-07", "close": 0.69035834, "volume": 5093259.0}, {"date": "2009-09-08", "close": 0.73796926, "volume": 15429758.0}, {"date": "2009-09-09", "close": 0.76177472, "volume": 9812083.0}, {"date": "2009-09-10", "close": 0.70226107, "volume": 6180840.0}, {"date": "2009-09-11", "close": 0.74987199, "volume": 7063677.0}, {"date": "2009-09-14", "close": 0.70226107, "volume": 8129757.0}, {"date": "2009-09-15", "close": 0.70226107, "volume": 3601243.0}, {"date": "2009-09-16", "close": 0.74987199, "volume": 5374699.0}, {"date": "2009-09-17", "close": 0.74987199, "volume": 7812303.0}, {"date": "2009-09-18", "close": 0.7141638, "volume": 2697076.0}, {"date": "2009-09-21", "close": 0.69035834, "volume": 6847321.0}, {"date": "2009-09-22", "close": 0.70226107, "volume": 3810866.0}, {"date": "2009-09-23", "close": 0.7141638, "volume": 4443278.0}, {"date": "2009-09-24", "close": 0.69035834, "volume": 2549531.0}, {"date": "2009-09-25", "close": 0.64274742, "volume": 4619749.0}, {"date": "2009-09-28", "close": 0.63084469, "volume": 2906842.0}, {"date": "2009-09-29", "close": 0.61894196, "volume": 2709972.0}, {"date": "2009-09-30", "close": 0.64274742, "volume": 2788845.0}, {"date": "2009-10-01", "close": 0.67845561, "volume": 6650263.0}, {"date": "2009-10-02", "close": 0.65465015, "volume": 2524326.0}, {"date": "2009-10-05", "close": 0.65465015, "volume": 1167960.0}, {"date": "2009-10-06", "close": 0.72606653, "volume": 6876231.0}, {"date": "2009-10-07", "close": 0.78558018, "volume": 16503321.0}, {"date": "2009-10-08", "close": 0.78558018, "volume": 6747347.0}, {"date": "2009-10-09", "close": 0.74987199, "volume": 4922832.0}, {"date": "2009-10-12", "close": 0.74987199, "volume": 3540326.0}, {"date": "2009-10-13", "close": 0.77367745, "volume": 2718833.0}, {"date": "2009-10-14", "close": 0.82128837, "volume": 15875228.0}, {"date": "2009-10-15", "close": 0.78558018, "volume": 7661133.0}, {"date": "2009-10-16", "close": 0.76177472, "volume": 2690703.0}, {"date": "2009-10-19", "close": 0.74987199, "volume": 1702273.0}, {"date": "2009-10-20", "close": 0.79748291, "volume": 3509342.0}, {"date": "2009-10-21", "close": 0.80938564, "volume": 5195703.0}, {"date": "2009-10-22", "close": 0.78558018, "volume": 2026649.0}, {"date": "2009-10-23", "close": 0.78558018, "volume": 1965737.0}, {"date": "2009-10-26", "close": 0.77367745, "volume": 2769302.0}, {"date": "2009-10-27", "close": 0.7141638, "volume": 5101382.0}, {"date": "2009-10-28", "close": 0.70226107, "volume": 2280973.0}, {"date": "2009-10-29", "close": 0.69035834, "volume": 4036042.0}, {"date": "2009-10-30", "close": 0.72606653, "volume": 2589307.0}, {"date": "2009-11-02", "close": 0.7141638, "volume": 2203699.0}, {"date": "2009-11-03", "close": 0.76177472, "volume": 4464598.0}, {"date": "2009-11-04", "close": 0.82128837, "volume": 10828633.0}, {"date": "2009-11-05", "close": 0.82128837, "volume": 17128427.0}, {"date": "2009-11-06", "close": 0.80938564, "volume": 5921866.0}, {"date": "2009-11-09", "close": 0.86889929, "volume": 13178219.0}, {"date": "2009-11-10", "close": 0.85699656, "volume": 9454398.0}, {"date": "2009-11-13", "close": 0.796719105, "volume": 15820896.0}, {"date": "2009-11-16", "close": 0.872597115, "volume": 8680313.0}, {"date": "2009-11-17", "close": 0.88524345, "volume": 10180715.0}, {"date": "2009-11-18", "close": 0.88524345, "volume": 7177495.0}, {"date": "2009-11-19", "close": 0.897889785, "volume": 8114408.0}, {"date": "2009-11-20", "close": 0.872597115, "volume": 2989631.0}, {"date": "2009-11-23", "close": 0.91053612, "volume": 5853329.0}, {"date": "2009-11-24", "close": 0.88524345, "volume": 4219269.0}, {"date": "2009-11-25", "close": 0.85995078, "volume": 4135942.0}, {"date": "2009-11-26", "close": 0.897889785, "volume": 12242213.0}, {"date": "2009-11-27", "close": 0.88524345, "volume": 4757307.0}, {"date": "2009-11-30", "close": 0.872597115, "volume": 5512552.0}, {"date": "2009-12-01", "close": 0.847304445, "volume": 2301373.0}, {"date": "2009-12-02", "close": 0.923182455, "volume": 8535984.0}, {"date": "2009-12-03", "close": 0.91053612, "volume": 7113169.0}, {"date": "2009-12-04", "close": 0.897889785, "volume": 3852210.0}, {"date": "2009-12-07", "close": 0.85995078, "volume": 4285012.0}, {"date": "2009-12-08", "close": 0.822011775, "volume": 4212861.0}, {"date": "2009-12-09", "close": 0.771426435, "volume": 7421443.0}, {"date": "2009-12-10", "close": 0.7587801, "volume": 4709409.0}, {"date": "2009-12-11", "close": 0.78407277, "volume": 4635942.0}, {"date": "2009-12-14", "close": 0.746133765, "volume": 8927996.0}, {"date": "2009-12-15", "close": 0.7587801, "volume": 5848442.0}, {"date": "2009-12-16", "close": 0.73348743, "volume": 3516758.0}, {"date": "2009-12-17", "close": 0.746133765, "volume": 6566865.0}, {"date": "2009-12-18", "close": 0.70819476, "volume": 4820318.0}, {"date": "2009-12-21", "close": 0.73348743, "volume": 2645993.0}, {"date": "2009-12-22", "close": 0.746133765, "volume": 2953085.0}, {"date": "2009-12-23", "close": 0.746133765, "volume": 2863675.0}, {"date": "2009-12-24", "close": 0.7587801, "volume": 1509725.0}, {"date": "2009-12-29", "close": 0.78407277, "volume": 1836668.0}, {"date": "2009-12-30", "close": 0.7587801, "volume": 819443.0}, {"date": "2009-12-31", "close": 0.746133765, "volume": 863595.0}, {"date": "2010-01-04", "close": 0.7587801, "volume": 858926.0}, {"date": "2010-01-05", "close": 0.796719105, "volume": 3916324.0}, {"date": "2010-01-06", "close": 0.80936544, "volume": 2419906.0}, {"date": "2010-01-07", "close": 0.80936544, "volume": 3736087.0}, {"date": "2010-01-08", "close": 0.78407277, "volume": 3306241.0}, {"date": "2010-01-11", "close": 0.83465811, "volume": 3548750.0}, {"date": "2010-01-12", "close": 0.796719105, "volume": 3043724.0}, {"date": "2010-01-13", "close": 0.7587801, "volume": 7009712.0}, {"date": "2010-01-14", "close": 0.771426435, "volume": 8519180.0}, {"date": "2010-01-15", "close": 0.771426435, "volume": 1987906.0}, {"date": "2010-01-18", "close": 0.746133765, "volume": 5434132.0}, {"date": "2010-01-19", "close": 0.73348743, "volume": 2572927.0}, {"date": "2010-01-20", "close": 0.73348743, "volume": 2021778.0}, {"date": "2010-01-21", "close": 0.70819476, "volume": 7478768.0}, {"date": "2010-01-22", "close": 0.68290209, "volume": 6160845.0}, {"date": "2010-01-25", "close": 0.70819476, "volume": 4244184.0}, {"date": "2010-01-27", "close": 0.68290209, "volume": 4859933.0}, {"date": "2010-01-28", "close": 0.670255755, "volume": 3651340.0}, {"date": "2010-01-29", "close": 0.63231675, "volume": 3534127.0}, {"date": "2010-02-01", "close": 0.60702408, "volume": 4124765.0}, {"date": "2010-02-02", "close": 0.644963085, "volume": 3671190.0}, {"date": "2010-02-03", "close": 0.644963085, "volume": 3253201.0}, {"date": "2010-02-04", "close": 0.63231675, "volume": 2525166.0}, {"date": "2010-02-05", "close": 0.58173141, "volume": 5657302.0}, {"date": "2010-02-08", "close": 0.594377745, "volume": 2072298.0}, {"date": "2010-02-09", "close": 0.58173141, "volume": 1051437.0}, {"date": "2010-02-10", "close": 0.63231675, "volume": 3554238.0}, {"date": "2010-02-11", "close": 0.63231675, "volume": 1761188.0}, {"date": "2010-02-12", "close": 0.644963085, "volume": 3966374.0}, {"date": "2010-02-15", "close": 0.644963085, "volume": 759261.0}, {"date": "2010-02-16", "close": 0.644963085, "volume": 1604578.0}, {"date": "2010-02-17", "close": 0.644963085, "volume": 4885790.0}, {"date": "2010-02-18", "close": 0.60702408, "volume": 4853045.0}, {"date": "2010-02-19", "close": 0.594377745, "volume": 5765464.0}, {"date": "2010-02-22", "close": 0.60702408, "volume": 6968102.0}, {"date": "2010-02-23", "close": 0.55643874, "volume": 5204694.0}, {"date": "2010-02-24", "close": 0.594377745, "volume": 8307714.0}, {"date": "2010-02-25", "close": 0.569085075, "volume": 5264751.0}, {"date": "2010-02-26", "close": 0.55643874, "volume": 5164557.0}, {"date": "2010-03-01", "close": 0.55643874, "volume": 2068013.0}, {"date": "2010-03-02", "close": 0.569085075, "volume": 2506668.0}, {"date": "2010-03-03", "close": 0.619670415, "volume": 6474677.0}, {"date": "2010-03-04", "close": 0.619670415, "volume": 2554250.0}, {"date": "2010-03-05", "close": 0.63231675, "volume": 2308695.0}, {"date": "2010-03-08", "close": 0.644963085, "volume": 4698784.0}, {"date": "2010-03-09", "close": 0.65760942, "volume": 4491674.0}, {"date": "2010-03-10", "close": 0.68290209, "volume": 3573908.0}, {"date": "2010-03-11", "close": 0.695548425, "volume": 6331513.0}, {"date": "2010-03-12", "close": 0.695548425, "volume": 1724087.0}, {"date": "2010-03-15", "close": 0.68290209, "volume": 3307947.0}, {"date": "2010-03-16", "close": 0.644963085, "volume": 7279920.0}, {"date": "2010-03-17", "close": 0.68290209, "volume": 4961488.0}, {"date": "2010-03-18", "close": 0.70819476, "volume": 6107458.0}, {"date": "2010-03-19", "close": 0.70819476, "volume": 3636542.0}, {"date": "2010-03-22", "close": 0.670255755, "volume": 4097022.0}, {"date": "2010-03-23", "close": 0.695548425, "volume": 2442753.0}, {"date": "2010-03-24", "close": 0.670255755, "volume": 1515390.0}, {"date": "2010-03-25", "close": 0.644963085, "volume": 2072675.0}, {"date": "2010-03-26", "close": 0.670255755, "volume": 3983599.0}, {"date": "2010-03-29", "close": 0.670255755, "volume": 2839634.0}, {"date": "2010-03-30", "close": 0.65760942, "volume": 1090153.0}, {"date": "2010-03-31", "close": 0.644963085, "volume": 1325811.0}, {"date": "2010-04-01", "close": 0.68290209, "volume": 7290290.0}, {"date": "2010-04-06", "close": 0.670255755, "volume": 4507458.0}, {"date": "2010-04-07", "close": 0.670255755, "volume": 2128547.0}, {"date": "2010-04-08", "close": 0.68290209, "volume": 5303289.0}, {"date": "2010-04-09", "close": 0.695548425, "volume": 2303454.0}, {"date": "2010-04-12", "close": 0.695548425, "volume": 3670776.0}, {"date": "2010-04-13", "close": 0.68290209, "volume": 3202197.0}, {"date": "2010-04-14", "close": 0.695548425, "volume": 2664186.0}, {"date": "2010-04-15", "close": 0.695548425, "volume": 5987845.0}, {"date": "2010-04-16", "close": 0.695548425, "volume": 1843756.0}, {"date": "2010-04-19", "close": 0.68290209, "volume": 1277446.0}, {"date": "2010-04-20", "close": 0.670255755, "volume": 661819.0}, {"date": "2010-04-21", "close": 0.68290209, "volume": 3242672.0}, {"date": "2010-04-22", "close": 0.65760942, "volume": 3210470.0}, {"date": "2010-04-23", "close": 0.65760942, "volume": 1854200.0}, {"date": "2010-04-27", "close": 0.68290209, "volume": 2730766.0}, {"date": "2010-04-28", "close": 0.670255755, "volume": 4017063.0}, {"date": "2010-04-29", "close": 0.695548425, "volume": 6535729.0}, {"date": "2010-04-30", "close": 0.695548425, "volume": 6047288.0}, {"date": "2010-05-03", "close": 0.68290209, "volume": 4881031.0}, {"date": "2010-05-04", "close": 0.644963085, "volume": 3301759.0}, {"date": "2010-05-05", "close": 0.60702408, "volume": 4738736.0}, {"date": "2010-05-06", "close": 0.63231675, "volume": 3165829.0}, {"date": "2010-05-07", "close": 0.644963085, "volume": 6668088.0}, {"date": "2010-05-10", "close": 0.695548425, "volume": 6940516.0}, {"date": "2010-05-11", "close": 0.68290209, "volume": 2560363.0}, {"date": "2010-05-12", "close": 0.78407277, "volume": 21993745.0}, {"date": "2010-05-13", "close": 0.796719105, "volume": 13431145.0}, {"date": "2010-05-14", "close": 0.80936544, "volume": 11831704.0}, {"date": "2010-05-17", "close": 0.80936544, "volume": 11068438.0}, {"date": "2010-05-18", "close": 0.746133765, "volume": 15361039.0}, {"date": "2010-05-19", "close": 0.73348743, "volume": 5211005.0}, {"date": "2010-05-20", "close": 0.70819476, "volume": 7039285.0}, {"date": "2010-05-21", "close": 0.695548425, "volume": 3823357.0}, {"date": "2010-05-24", "close": 0.746133765, "volume": 5681911.0}, {"date": "2010-05-25", "close": 0.771426435, "volume": 7982537.0}, {"date": "2010-05-26", "close": 0.80936544, "volume": 10028224.0}, {"date": "2010-05-27", "close": 0.822011775, "volume": 6265809.0}, {"date": "2010-05-28", "close": 0.78407277, "volume": 3360572.0}, {"date": "2010-05-31", "close": 0.771426435, "volume": 3171473.0}, {"date": "2010-06-01", "close": 0.796719105, "volume": 5662084.0}, {"date": "2010-06-02", "close": 0.771426435, "volume": 7030610.0}, {"date": "2010-06-03", "close": 0.771426435, "volume": 4163948.0}, {"date": "2010-06-04", "close": 0.746133765, "volume": 2935841.0}, {"date": "2010-06-07", "close": 0.746133765, "volume": 4804727.0}, {"date": "2010-06-08", "close": 0.85995078, "volume": 14028328.0}, {"date": "2010-06-09", "close": 0.897889785, "volume": 21717305.0}, {"date": "2010-06-10", "close": 0.948475125, "volume": 13464506.0}, {"date": "2010-06-11", "close": 0.93582879, "volume": 8963582.0}, {"date": "2010-06-15", "close": 0.91053612, "volume": 5200827.0}, {"date": "2010-06-16", "close": 0.93582879, "volume": 10512807.0}, {"date": "2010-06-17", "close": 0.91053612, "volume": 8362971.0}, {"date": "2010-06-18", "close": 0.96112146, "volume": 12780762.0}, {"date": "2010-06-21", "close": 0.98641413, "volume": 9821016.0}, {"date": "2010-06-22", "close": 0.96112146, "volume": 5347113.0}, {"date": "2010-06-23", "close": 0.93582879, "volume": 3533751.0}, {"date": "2010-06-24", "close": 0.93582879, "volume": 5075374.0}, {"date": "2010-06-25", "close": 0.91053612, "volume": 4082738.0}, {"date": "2010-06-28", "close": 0.93582879, "volume": 5535927.0}, {"date": "2010-06-29", "close": 0.897889785, "volume": 4366898.0}, {"date": "2010-06-30", "close": 0.88524345, "volume": 4720367.0}, {"date": "2010-07-01", "close": 0.85995078, "volume": 7204181.0}, {"date": "2010-07-02", "close": 0.83465811, "volume": 3435325.0}, {"date": "2010-07-05", "close": 0.83465811, "volume": 3373997.0}, {"date": "2010-07-06", "close": 0.847304445, "volume": 2751332.0}, {"date": "2010-07-07", "close": 0.83465811, "volume": 3929616.0}, {"date": "2010-07-08", "close": 0.83465811, "volume": 2584611.0}, {"date": "2010-07-09", "close": 0.822011775, "volume": 1321239.0}, {"date": "2010-07-12", "close": 0.872597115, "volume": 3486135.0}, {"date": "2010-07-13", "close": 0.872597115, "volume": 2002518.0}, {"date": "2010-07-14", "close": 0.91053612, "volume": 2518136.0}, {"date": "2010-07-15", "close": 0.897889785, "volume": 2491466.0}, {"date": "2010-07-16", "close": 0.872597115, "volume": 2886770.0}, {"date": "2010-07-19", "close": 0.822011775, "volume": 3443472.0}, {"date": "2010-07-20", "close": 0.847304445, "volume": 4588171.0}, {"date": "2010-07-21", "close": 0.83465811, "volume": 4468569.0}, {"date": "2010-07-22", "close": 0.822011775, "volume": 3320555.0}, {"date": "2010-07-23", "close": 0.83465811, "volume": 4383045.0}, {"date": "2010-07-26", "close": 0.85995078, "volume": 2129916.0}, {"date": "2010-07-27", "close": 0.796719105, "volume": 7612892.0}, {"date": "2010-07-28", "close": 0.771426435, "volume": 9058049.0}, {"date": "2010-07-29", "close": 0.746133765, "volume": 5265162.0}, {"date": "2010-07-30", "close": 0.7587801, "volume": 2896662.0}, {"date": "2010-08-02", "close": 0.771426435, "volume": 3324443.0}, {"date": "2010-08-03", "close": 0.7587801, "volume": 6877231.0}, {"date": "2010-08-04", "close": 0.73348743, "volume": 5161094.0}, {"date": "2010-08-05", "close": 0.73348743, "volume": 6477412.0}, {"date": "2010-08-06", "close": 0.746133765, "volume": 1100962.0}, {"date": "2010-08-09", "close": 0.7587801, "volume": 8647331.0}, {"date": "2010-08-10", "close": 0.73348743, "volume": 5419889.0}, {"date": "2010-08-11", "close": 0.720841095, "volume": 2577078.0}, {"date": "2010-08-12", "close": 0.73348743, "volume": 2923502.0}, {"date": "2010-08-13", "close": 0.7587801, "volume": 3777847.0}, {"date": "2010-08-16", "close": 0.746133765, "volume": 2397785.0}, {"date": "2010-08-17", "close": 0.771426435, "volume": 11496582.0}, {"date": "2010-08-18", "close": 0.78407277, "volume": 4686567.0}, {"date": "2010-08-19", "close": 0.771426435, "volume": 3856355.0}, {"date": "2010-08-20", "close": 0.746133765, "volume": 2454401.0}, {"date": "2010-08-23", "close": 0.746133765, "volume": 1561282.0}, {"date": "2010-08-24", "close": 0.7587801, "volume": 3595610.0}, {"date": "2010-08-25", "close": 0.80936544, "volume": 13210612.0}, {"date": "2010-08-26", "close": 0.80936544, "volume": 7483550.0}, {"date": "2010-08-27", "close": 0.80936544, "volume": 7102078.0}, {"date": "2010-08-30", "close": 0.872597115, "volume": 7770012.0}, {"date": "2010-08-31", "close": 0.822011775, "volume": 3286550.0}, {"date": "2010-09-01", "close": 0.91053612, "volume": 10718164.0}, {"date": "2010-09-02", "close": 0.923182455, "volume": 5174403.0}, {"date": "2010-09-03", "close": 0.96112146, "volume": 11139513.0}, {"date": "2010-09-06", "close": 0.96112146, "volume": 5428556.0}, {"date": "2010-09-07", "close": 0.91053612, "volume": 7229289.0}, {"date": "2010-09-08", "close": 0.98641413, "volume": 11400627.0}, {"date": "2010-09-09", "close": 0.98641413, "volume": 2432658.0}, {"date": "2010-09-10", "close": 0.948475125, "volume": 4845345.0}, {"date": "2010-09-13", "close": 0.98641413, "volume": 5551021.0}, {"date": "2010-09-14", "close": 1.08758481, "volume": 14004091.0}, {"date": "2010-09-15", "close": 1.100231145, "volume": 14858495.0}, {"date": "2010-09-16", "close": 1.08758481, "volume": 5398754.0}, {"date": "2010-09-17", "close": 1.074938475, "volume": 5874532.0}, {"date": "2010-09-20", "close": 1.06229214, "volume": 4861306.0}, {"date": "2010-09-21", "close": 1.049645805, "volume": 5652720.0}, {"date": "2010-09-22", "close": 1.08758481, "volume": 6890251.0}, {"date": "2010-09-23", "close": 1.074938475, "volume": 2649417.0}, {"date": "2010-09-24", "close": 1.03699947, "volume": 1926135.0}, {"date": "2010-09-27", "close": 1.06229214, "volume": 2814780.0}, {"date": "2010-09-28", "close": 1.03699947, "volume": 1471652.0}, {"date": "2010-09-29", "close": 1.049645805, "volume": 3606792.0}, {"date": "2010-09-30", "close": 0.98641413, "volume": 6721456.0}, {"date": "2010-10-01", "close": 0.96112146, "volume": 2579274.0}, {"date": "2010-10-04", "close": 0.98641413, "volume": 2760481.0}, {"date": "2010-10-05", "close": 1.024353135, "volume": 4875844.0}, {"date": "2010-10-06", "close": 1.074938475, "volume": 6590336.0}, {"date": "2010-10-07", "close": 1.08758481, "volume": 7935628.0}, {"date": "2010-10-08", "close": 1.049645805, "volume": 3563384.0}, {"date": "2010-10-11", "close": 1.049645805, "volume": 3186325.0}, {"date": "2010-10-12", "close": 1.03699947, "volume": 4671905.0}, {"date": "2010-10-13", "close": 1.049645805, "volume": 4592940.0}, {"date": "2010-10-14", "close": 1.125523815, "volume": 38142986.0}, {"date": "2010-10-15", "close": 1.06229214, "volume": 5924196.0}, {"date": "2010-10-18", "close": 1.03699947, "volume": 2675755.0}, {"date": "2010-10-19", "close": 1.024353135, "volume": 2677382.0}, {"date": "2010-10-20", "close": 0.98641413, "volume": 7970627.0}, {"date": "2010-10-21", "close": 1.0117068, "volume": 5313840.0}, {"date": "2010-10-22", "close": 0.973767795, "volume": 3441686.0}, {"date": "2010-10-25", "close": 1.049645805, "volume": 4417298.0}, {"date": "2010-10-26", "close": 1.049645805, "volume": 2418173.0}, {"date": "2010-10-27", "close": 1.024353135, "volume": 6340248.0}, {"date": "2010-10-28", "close": 1.06229214, "volume": 5485097.0}, {"date": "2010-10-29", "close": 1.049645805, "volume": 8041735.0}, {"date": "2010-11-01", "close": 1.074938475, "volume": 4147562.0}, {"date": "2010-11-02", "close": 1.08758481, "volume": 2504557.0}, {"date": "2010-11-03", "close": 1.08758481, "volume": 6066686.0}, {"date": "2010-11-04", "close": 1.125523815, "volume": 13120768.0}, {"date": "2010-11-05", "close": 1.18875549, "volume": 8820022.0}, {"date": "2010-11-08", "close": 1.18875549, "volume": 10854345.0}, {"date": "2010-11-09", "close": 1.2646335, "volume": 9780538.0}, {"date": "2010-11-10", "close": 1.18875549, "volume": 8369879.0}, {"date": "2010-11-11", "close": 1.23934083, "volume": 5036324.0}, {"date": "2010-11-12", "close": 1.2646335, "volume": 9374427.0}, {"date": "2010-11-15", "close": 1.201401825, "volume": 5582029.0}, {"date": "2010-11-16", "close": 1.18875549, "volume": 5681641.0}, {"date": "2010-11-17", "close": 1.11287748, "volume": 5150811.0}, {"date": "2010-11-18", "close": 1.176109155, "volume": 7313022.0}, {"date": "2010-11-19", "close": 1.125523815, "volume": 5373305.0}, {"date": "2010-12-03", "close": 1.1381715, "volume": 2132365.0}, {"date": "2010-12-06", "close": 1.1550333, "volume": 3145109.0}, {"date": "2010-12-07", "close": 1.17611055, "volume": 2996883.0}, {"date": "2010-12-08", "close": 1.16767965, "volume": 3922741.0}, {"date": "2010-12-09", "close": 1.14238695, "volume": 1896986.0}, {"date": "2010-12-10", "close": 1.096017, "volume": 3518685.0}, {"date": "2010-12-13", "close": 1.0707243, "volume": 3867706.0}, {"date": "2010-12-14", "close": 1.06650885, "volume": 2068057.0}, {"date": "2010-12-15", "close": 1.0538625, "volume": 3748862.0}, {"date": "2010-12-16", "close": 1.0538625, "volume": 4884394.0}, {"date": "2010-12-17", "close": 1.0454316, "volume": 3515883.0}, {"date": "2010-12-20", "close": 1.02435435, "volume": 2096296.0}, {"date": "2010-12-21", "close": 0.9526917, "volume": 9814587.0}, {"date": "2010-12-22", "close": 0.9695535, "volume": 3434302.0}, {"date": "2010-12-23", "close": 0.9526917, "volume": 3201041.0}, {"date": "2010-12-24", "close": 0.9358299, "volume": 1223314.0}, {"date": "2010-12-29", "close": 0.91475265, "volume": 4855389.0}, {"date": "2010-12-30", "close": 0.8936754, "volume": 6581238.0}, {"date": "2010-12-31", "close": 0.8599518, "volume": 5020489.0}, {"date": "2011-01-04", "close": 0.840982275, "volume": 6093523.0}, {"date": "2011-01-05", "close": 0.7925046, "volume": 7090702.0}, {"date": "2011-01-06", "close": 0.832551375, "volume": 7018053.0}, {"date": "2011-01-07", "close": 0.803043225, "volume": 5666631.0}, {"date": "2011-01-10", "close": 0.794612325, "volume": 4426600.0}, {"date": "2011-01-11", "close": 0.756673275, "volume": 7911120.0}, {"date": "2011-01-12", "close": 0.819905025, "volume": 10681054.0}, {"date": "2011-01-13", "close": 0.836766825, "volume": 9738279.0}, {"date": "2011-01-14", "close": 0.836766825, "volume": 5184305.0}, {"date": "2011-01-17", "close": 0.811474125, "volume": 5050972.0}, {"date": "2011-01-18", "close": 0.819905025, "volume": 4469781.0}, {"date": "2011-01-19", "close": 0.83044365, "volume": 7371612.0}, {"date": "2011-01-20", "close": 0.803043225, "volume": 6291297.0}, {"date": "2011-01-21", "close": 0.76299645, "volume": 8617279.0}, {"date": "2011-01-24", "close": 0.73770375, "volume": 6552643.0}, {"date": "2011-01-25", "close": 0.7840737, "volume": 5736429.0}, {"date": "2011-01-27", "close": 0.7925046, "volume": 7005008.0}, {"date": "2011-01-28", "close": 0.74613465, "volume": 9008058.0}, {"date": "2011-01-31", "close": 0.7840737, "volume": 4580327.0}, {"date": "2011-02-01", "close": 0.773535075, "volume": 3188651.0}, {"date": "2011-02-02", "close": 0.7925046, "volume": 2980391.0}, {"date": "2011-02-03", "close": 0.781965975, "volume": 1343081.0}, {"date": "2011-02-04", "close": 0.8262282, "volume": 5190931.0}, {"date": "2011-02-07", "close": 0.83044365, "volume": 2082513.0}, {"date": "2011-02-08", "close": 0.8262282, "volume": 1967164.0}, {"date": "2011-02-09", "close": 0.828335925, "volume": 2284131.0}, {"date": "2011-02-10", "close": 0.8093664, "volume": 1597718.0}, {"date": "2011-02-11", "close": 0.8009355, "volume": 1984199.0}, {"date": "2011-02-14", "close": 0.79672005, "volume": 2162965.0}, {"date": "2011-02-15", "close": 0.798827775, "volume": 2130897.0}, {"date": "2011-02-16", "close": 0.819905025, "volume": 2545852.0}, {"date": "2011-02-17", "close": 0.8515209, "volume": 7643836.0}, {"date": "2011-02-18", "close": 0.87259815, "volume": 5527759.0}, {"date": "2011-02-21", "close": 0.8599518, "volume": 3414480.0}, {"date": "2011-02-22", "close": 0.8599518, "volume": 3222066.0}, {"date": "2011-02-23", "close": 0.86416725, "volume": 3832046.0}, {"date": "2011-02-24", "close": 0.8515209, "volume": 2938097.0}, {"date": "2011-02-25", "close": 0.84730545, "volume": 3237934.0}, {"date": "2011-02-28", "close": 0.8515209, "volume": 1059612.0}, {"date": "2011-03-01", "close": 0.8515209, "volume": 2064570.0}, {"date": "2011-03-02", "close": 0.89789085, "volume": 4846968.0}, {"date": "2011-03-03", "close": 0.88945995, "volume": 3312747.0}, {"date": "2011-03-04", "close": 0.89789085, "volume": 4899728.0}, {"date": "2011-03-07", "close": 0.94004535, "volume": 10486399.0}, {"date": "2011-03-08", "close": 0.93161445, "volume": 4753725.0}, {"date": "2011-03-09", "close": 0.91475265, "volume": 4086961.0}, {"date": "2011-03-10", "close": 0.8768136, "volume": 9769417.0}, {"date": "2011-03-11", "close": 0.82201275, "volume": 7176698.0}, {"date": "2011-03-14", "close": 0.8009355, "volume": 8802263.0}, {"date": "2011-03-15", "close": 0.7756428, "volume": 8135639.0}, {"date": "2011-03-16", "close": 0.824120475, "volume": 6542637.0}, {"date": "2011-03-17", "close": 0.828335925, "volume": 7992067.0}, {"date": "2011-03-18", "close": 0.86416725, "volume": 6555552.0}, {"date": "2011-03-21", "close": 0.91475265, "volume": 3920369.0}, {"date": "2011-03-22", "close": 0.91475265, "volume": 4295261.0}, {"date": "2011-03-23", "close": 0.89789085, "volume": 1914439.0}, {"date": "2011-03-24", "close": 0.94004535, "volume": 3723837.0}, {"date": "2011-03-25", "close": 0.927399, "volume": 5222662.0}, {"date": "2011-03-28", "close": 0.91475265, "volume": 2804265.0}, {"date": "2011-03-29", "close": 0.927399, "volume": 3792217.0}, {"date": "2011-03-30", "close": 0.94004535, "volume": 2802467.0}, {"date": "2011-03-31", "close": 0.9189681, "volume": 2236482.0}, {"date": "2011-04-01", "close": 0.94847625, "volume": 3801255.0}, {"date": "2011-04-04", "close": 0.9358299, "volume": 2726148.0}, {"date": "2011-04-05", "close": 0.9611226, "volume": 3445091.0}, {"date": "2011-04-06", "close": 0.97376895, "volume": 6273681.0}, {"date": "2011-04-07", "close": 1.011708, "volume": 4214525.0}, {"date": "2011-04-08", "close": 0.9948462, "volume": 3029252.0}, {"date": "2011-04-11", "close": 0.9948462, "volume": 3748188.0}, {"date": "2011-04-12", "close": 0.93161445, "volume": 2552812.0}, {"date": "2011-04-13", "close": 0.927399, "volume": 3011071.0}, {"date": "2011-04-14", "close": 0.9189681, "volume": 4435892.0}, {"date": "2011-04-15", "close": 0.94847625, "volume": 1573118.0}, {"date": "2011-04-18", "close": 0.94004535, "volume": 1446341.0}, {"date": "2011-04-19", "close": 0.9105372, "volume": 5754029.0}, {"date": "2011-04-20", "close": 0.927399, "volume": 3956690.0}, {"date": "2011-04-21", "close": 0.94847625, "volume": 3636582.0}, {"date": "2011-04-27", "close": 0.9442608, "volume": 2219699.0}, {"date": "2011-04-28", "close": 0.9358299, "volume": 4692052.0}, {"date": "2011-04-29", "close": 0.9358299, "volume": 3431771.0}, {"date": "2011-05-02", "close": 0.9358299, "volume": 4696538.0}, {"date": "2011-05-03", "close": 0.927399, "volume": 7519411.0}, {"date": "2011-05-04", "close": 0.88102905, "volume": 5333594.0}, {"date": "2011-05-05", "close": 0.89789085, "volume": 3750643.0}, {"date": "2011-05-06", "close": 0.8768136, "volume": 2881768.0}, {"date": "2011-05-09", "close": 0.89789085, "volume": 2957898.0}, {"date": "2011-05-10", "close": 0.8936754, "volume": 4292510.0}, {"date": "2011-05-11", "close": 0.8768136, "volume": 4524257.0}, {"date": "2011-05-12", "close": 0.836766825, "volume": 5371116.0}, {"date": "2011-05-13", "close": 0.790396875, "volume": 7115243.0}, {"date": "2011-05-16", "close": 0.773535075, "volume": 4452153.0}, {"date": "2011-05-17", "close": 0.760888725, "volume": 4981065.0}, {"date": "2011-05-18", "close": 0.739811475, "volume": 4929284.0}, {"date": "2011-05-19", "close": 0.777750525, "volume": 4549346.0}, {"date": "2011-05-20", "close": 0.76299645, "volume": 4639474.0}, {"date": "2011-05-23", "close": 0.7672119, "volume": 3757710.0}, {"date": "2011-05-24", "close": 0.758781, "volume": 6588972.0}, {"date": "2011-05-25", "close": 0.7672119, "volume": 2776005.0}, {"date": "2011-05-26", "close": 0.78828915, "volume": 4092367.0}, {"date": "2011-05-27", "close": 0.78828915, "volume": 1740713.0}, {"date": "2011-05-30", "close": 0.79672005, "volume": 2510384.0}, {"date": "2011-05-31", "close": 0.824120475, "volume": 2989923.0}, {"date": "2011-06-01", "close": 0.819905025, "volume": 2543593.0}, {"date": "2011-06-02", "close": 0.790396875, "volume": 3006030.0}, {"date": "2011-06-03", "close": 0.7672119, "volume": 2849224.0}, {"date": "2011-06-06", "close": 0.758781, "volume": 2233816.0}, {"date": "2011-06-07", "close": 0.752457825, "volume": 5631548.0}, {"date": "2011-06-08", "close": 0.758781, "volume": 3636404.0}, {"date": "2011-06-09", "close": 0.7672119, "volume": 2940161.0}, {"date": "2011-06-10", "close": 0.77985825, "volume": 2345799.0}, {"date": "2011-06-14", "close": 0.765104175, "volume": 3252986.0}, {"date": "2011-06-15", "close": 0.82201275, "volume": 9679752.0}, {"date": "2011-06-16", "close": 0.781965975, "volume": 4344177.0}, {"date": "2011-06-17", "close": 0.78828915, "volume": 3233368.0}, {"date": "2011-06-20", "close": 0.76299645, "volume": 2057844.0}, {"date": "2011-06-21", "close": 0.7756428, "volume": 1322163.0}, {"date": "2011-06-22", "close": 0.777750525, "volume": 3053309.0}, {"date": "2011-06-23", "close": 0.76299645, "volume": 2468154.0}, {"date": "2011-06-24", "close": 0.773535075, "volume": 2074924.0}, {"date": "2011-06-27", "close": 0.756673275, "volume": 2791042.0}, {"date": "2011-06-28", "close": 0.765104175, "volume": 2917615.0}, {"date": "2011-06-29", "close": 0.7925046, "volume": 1928641.0}, {"date": "2011-06-30", "close": 0.824120475, "volume": 2861184.0}, {"date": "2011-07-01", "close": 0.8093664, "volume": 1030191.0}, {"date": "2011-07-04", "close": 0.81358185, "volume": 898979.0}, {"date": "2011-07-05", "close": 0.798827775, "volume": 585261.0}, {"date": "2011-07-06", "close": 0.819905025, "volume": 2770162.0}, {"date": "2011-07-07", "close": 0.8093664, "volume": 1507913.0}, {"date": "2011-07-08", "close": 0.819905025, "volume": 1433709.0}, {"date": "2011-07-11", "close": 0.8093664, "volume": 871765.0}, {"date": "2011-07-12", "close": 0.7756428, "volume": 1801196.0}, {"date": "2011-07-13", "close": 0.79672005, "volume": 3088994.0}, {"date": "2011-07-14", "close": 0.828335925, "volume": 2131673.0}, {"date": "2011-07-15", "close": 0.8009355, "volume": 3333428.0}, {"date": "2011-07-18", "close": 0.79672005, "volume": 2479024.0}, {"date": "2011-07-19", "close": 0.824120475, "volume": 4540993.0}, {"date": "2011-07-20", "close": 0.82201275, "volume": 2755023.0}, {"date": "2011-07-21", "close": 0.824120475, "volume": 1179620.0}, {"date": "2011-07-22", "close": 0.85573635, "volume": 3787055.0}, {"date": "2011-07-25", "close": 0.836766825, "volume": 1809503.0}, {"date": "2011-07-26", "close": 0.8346591, "volume": 2701363.0}, {"date": "2011-07-27", "close": 0.8515209, "volume": 2413484.0}, {"date": "2011-07-28", "close": 0.8009355, "volume": 4165570.0}, {"date": "2011-07-29", "close": 0.77142735, "volume": 3517698.0}, {"date": "2011-08-01", "close": 0.798827775, "volume": 2858428.0}, {"date": "2011-08-02", "close": 0.786181425, "volume": 2019773.0}, {"date": "2011-08-03", "close": 0.7925046, "volume": 6630227.0}, {"date": "2011-08-04", "close": 0.78828915, "volume": 3111535.0}, {"date": "2011-08-05", "close": 0.752457825, "volume": 3972767.0}, {"date": "2011-08-08", "close": 0.758781, "volume": 5274433.0}, {"date": "2011-08-09", "close": 0.794612325, "volume": 6925310.0}, {"date": "2011-08-10", "close": 0.786181425, "volume": 2805190.0}, {"date": "2011-08-11", "close": 0.815689575, "volume": 5157271.0}, {"date": "2011-08-12", "close": 0.8262282, "volume": 3132852.0}, {"date": "2011-08-15", "close": 0.83044365, "volume": 1614407.0}, {"date": "2011-08-16", "close": 0.819905025, "volume": 2342882.0}, {"date": "2011-08-17", "close": 0.836766825, "volume": 2128356.0}, {"date": "2011-08-18", "close": 0.8177973, "volume": 2547500.0}, {"date": "2011-08-19", "close": 0.811474125, "volume": 2009842.0}, {"date": "2011-08-22", "close": 0.8262282, "volume": 2769239.0}, {"date": "2011-08-23", "close": 0.83887455, "volume": 5432435.0}, {"date": "2011-08-24", "close": 0.81358185, "volume": 3095781.0}, {"date": "2011-08-25", "close": 0.8093664, "volume": 3772620.0}, {"date": "2011-08-26", "close": 0.824120475, "volume": 4799388.0}, {"date": "2011-08-29", "close": 0.86416725, "volume": 3876877.0}, {"date": "2011-08-30", "close": 0.85573635, "volume": 2881533.0}, {"date": "2011-08-31", "close": 0.87259815, "volume": 2754482.0}, {"date": "2011-09-01", "close": 0.90632175, "volume": 4249212.0}, {"date": "2011-09-02", "close": 0.90632175, "volume": 4095760.0}, {"date": "2011-09-05", "close": 0.90632175, "volume": 3502741.0}, {"date": "2011-09-06", "close": 0.9442608, "volume": 4822287.0}, {"date": "2011-09-07", "close": 0.94004535, "volume": 3926919.0}, {"date": "2011-09-08", "close": 0.9695535, "volume": 4827945.0}, {"date": "2011-09-09", "close": 0.98219985, "volume": 4864721.0}, {"date": "2011-09-12", "close": 0.9864153, "volume": 5930878.0}, {"date": "2011-09-13", "close": 0.9864153, "volume": 4892517.0}, {"date": "2011-09-14", "close": 0.9526917, "volume": 4176584.0}, {"date": "2011-09-15", "close": 0.93161445, "volume": 3611856.0}, {"date": "2011-09-16", "close": 0.927399, "volume": 3338230.0}, {"date": "2011-09-19", "close": 0.95690715, "volume": 2459026.0}, {"date": "2011-09-20", "close": 0.9358299, "volume": 1205295.0}, {"date": "2011-09-21", "close": 0.9695535, "volume": 2753080.0}, {"date": "2011-09-22", "close": 0.95690715, "volume": 3039018.0}, {"date": "2011-09-23", "close": 0.88102905, "volume": 2711155.0}, {"date": "2011-09-26", "close": 0.777750525, "volume": 4141091.0}, {"date": "2011-09-27", "close": 0.8683827, "volume": 3588620.0}, {"date": "2011-09-28", "close": 0.8683827, "volume": 2735725.0}, {"date": "2011-09-29", "close": 0.84730545, "volume": 3010120.0}, {"date": "2011-09-30", "close": 0.86416725, "volume": 3716408.0}, {"date": "2011-10-03", "close": 0.85573635, "volume": 1545017.0}, {"date": "2011-10-04", "close": 0.85573635, "volume": 2988359.0}, {"date": "2011-10-05", "close": 0.8852445, "volume": 1283367.0}, {"date": "2011-10-06", "close": 0.90632175, "volume": 1777739.0}, {"date": "2011-10-07", "close": 0.8936754, "volume": 4104582.0}, {"date": "2011-10-10", "close": 0.91475265, "volume": 3467196.0}, {"date": "2011-10-11", "close": 0.9526917, "volume": 1798226.0}, {"date": "2011-10-12", "close": 0.927399, "volume": 4006882.0}, {"date": "2011-10-13", "close": 0.9526917, "volume": 3679863.0}, {"date": "2011-10-14", "close": 0.92318355, "volume": 3146585.0}, {"date": "2011-10-17", "close": 0.93161445, "volume": 2671720.0}, {"date": "2011-10-18", "close": 0.9105372, "volume": 2681745.0}, {"date": "2011-10-19", "close": 0.927399, "volume": 4353113.0}, {"date": "2011-10-20", "close": 0.88945995, "volume": 2789807.0}, {"date": "2011-10-21", "close": 0.86416725, "volume": 2318588.0}, {"date": "2011-10-24", "close": 0.9105372, "volume": 1320502.0}, {"date": "2011-10-25", "close": 0.9189681, "volume": 1676153.0}, {"date": "2011-10-26", "close": 0.94004535, "volume": 4490166.0}, {"date": "2011-10-27", "close": 0.96533805, "volume": 4693800.0}, {"date": "2011-10-28", "close": 0.94004535, "volume": 4018985.0}, {"date": "2011-10-31", "close": 0.92318355, "volume": 2795294.0}, {"date": "2011-11-01", "close": 0.9189681, "volume": 2189109.0}, {"date": "2011-11-02", "close": 0.9611226, "volume": 5351379.0}, {"date": "2011-11-03", "close": 0.9358299, "volume": 1886517.0}, {"date": "2011-11-04", "close": 0.98219985, "volume": 2357791.0}, {"date": "2011-11-07", "close": 1.00749255, "volume": 2029824.0}, {"date": "2011-11-08", "close": 1.02435435, "volume": 2748331.0}, {"date": "2011-11-09", "close": 1.0370007, "volume": 2002685.0}, {"date": "2011-11-10", "close": 1.0454316, "volume": 2478585.0}, {"date": "2011-11-11", "close": 1.0538625, "volume": 1928556.0}, {"date": "2011-11-14", "close": 1.0622934, "volume": 1950926.0}, {"date": "2011-11-15", "close": 1.0370007, "volume": 1715976.0}, {"date": "2011-11-16", "close": 1.0622934, "volume": 2750494.0}, {"date": "2011-11-17", "close": 1.0538625, "volume": 2178830.0}, {"date": "2011-11-18", "close": 1.011708, "volume": 1864169.0}, {"date": "2011-11-21", "close": 0.98219985, "volume": 3207824.0}, {"date": "2011-11-22", "close": 0.9611226, "volume": 3229781.0}, {"date": "2011-11-23", "close": 0.927399, "volume": 2502257.0}, {"date": "2011-11-24", "close": 0.93161445, "volume": 3664278.0}, {"date": "2011-11-25", "close": 0.91475265, "volume": 2934119.0}, {"date": "2011-11-28", "close": 0.93161445, "volume": 5282895.0}, {"date": "2011-11-29", "close": 0.9358299, "volume": 3495451.0}, {"date": "2011-11-30", "close": 0.92318355, "volume": 3274559.0}, {"date": "2011-12-01", "close": 0.94847625, "volume": 3163890.0}, {"date": "2011-12-02", "close": 0.9948462, "volume": 3107244.0}, {"date": "2011-12-05", "close": 1.011708, "volume": 2651629.0}, {"date": "2011-12-06", "close": 0.9864153, "volume": 2389833.0}, {"date": "2011-12-07", "close": 0.9864153, "volume": 1978173.0}, {"date": "2011-12-08", "close": 0.98219985, "volume": 1376202.0}, {"date": "2011-12-09", "close": 0.95690715, "volume": 1957594.0}, {"date": "2011-12-12", "close": 0.94847625, "volume": 5308112.0}, {"date": "2011-12-13", "close": 0.89789085, "volume": 5142457.0}, {"date": "2011-12-14", "close": 0.8852445, "volume": 2780059.0}, {"date": "2011-12-15", "close": 0.83887455, "volume": 6250657.0}, {"date": "2011-12-16", "close": 0.85573635, "volume": 5581731.0}, {"date": "2011-12-19", "close": 0.8346591, "volume": 3185344.0}, {"date": "2011-12-20", "close": 0.82201275, "volume": 3297759.0}, {"date": "2011-12-21", "close": 0.87259815, "volume": 3155964.0}, {"date": "2011-12-22", "close": 0.798827775, "volume": 6952318.0}, {"date": "2011-12-23", "close": 0.8599518, "volume": 1667006.0}, {"date": "2011-12-28", "close": 0.8177973, "volume": 3379516.0}, {"date": "2011-12-29", "close": 0.81358185, "volume": 2685690.0}, {"date": "2011-12-30", "close": 0.8177973, "volume": 1170492.0}, {"date": "2012-01-03", "close": 0.84309, "volume": 1665497.0}, {"date": "2012-01-04", "close": 0.87259815, "volume": 2615306.0}, {"date": "2012-01-05", "close": 0.87259815, "volume": 1655123.0}, {"date": "2012-01-06", "close": 0.8683827, "volume": 2263310.0}, {"date": "2012-01-09", "close": 0.8599518, "volume": 3388656.0}, {"date": "2012-01-10", "close": 0.84730545, "volume": 3630236.0}, {"date": "2012-01-11", "close": 0.84730545, "volume": 4750724.0}, {"date": "2012-01-12", "close": 0.84309, "volume": 2442152.0}, {"date": "2012-01-13", "close": 0.84730545, "volume": 3046268.0}, {"date": "2012-01-16", "close": 0.83887455, "volume": 2056181.0}, {"date": "2012-01-17", "close": 0.84730545, "volume": 1843058.0}, {"date": "2012-01-18", "close": 0.84730545, "volume": 2122922.0}, {"date": "2012-01-19", "close": 0.8599518, "volume": 2749517.0}, {"date": "2012-01-20", "close": 0.87259815, "volume": 1667374.0}, {"date": "2012-01-23", "close": 0.88945995, "volume": 3945323.0}, {"date": "2012-01-24", "close": 0.91475265, "volume": 3139942.0}, {"date": "2012-01-25", "close": 0.9358299, "volume": 4236331.0}, {"date": "2012-01-27", "close": 0.9695535, "volume": 3781985.0}, {"date": "2012-01-30", "close": 0.95690715, "volume": 4159838.0}, {"date": "2012-01-31", "close": 0.9864153, "volume": 5955058.0}, {"date": "2012-02-01", "close": 0.98219985, "volume": 6294101.0}, {"date": "2012-02-02", "close": 0.9864153, "volume": 5265405.0}, {"date": "2012-02-03", "close": 0.99906165, "volume": 5239417.0}, {"date": "2012-02-06", "close": 0.9864153, "volume": 2567852.0}, {"date": "2012-02-07", "close": 0.9779844, "volume": 4318134.0}, {"date": "2012-02-08", "close": 0.9779844, "volume": 2817725.0}, {"date": "2012-02-09", "close": 0.99906165, "volume": 3385584.0}, {"date": "2012-02-10", "close": 0.99063075, "volume": 4262591.0}, {"date": "2012-02-13", "close": 0.99906165, "volume": 4480053.0}, {"date": "2012-02-14", "close": 0.9695535, "volume": 2639652.0}, {"date": "2012-02-15", "close": 0.9442608, "volume": 3434430.0}, {"date": "2012-02-16", "close": 0.97376895, "volume": 5324366.0}, {"date": "2012-02-17", "close": 0.99063075, "volume": 2910218.0}, {"date": "2012-02-20", "close": 1.0032771, "volume": 1173910.0}, {"date": "2012-02-21", "close": 1.011708, "volume": 2833313.0}, {"date": "2012-02-22", "close": 1.03278525, "volume": 3646989.0}, {"date": "2012-02-23", "close": 1.011708, "volume": 1958265.0}, {"date": "2012-02-24", "close": 0.97376895, "volume": 3300352.0}, {"date": "2012-02-27", "close": 0.9442608, "volume": 3725246.0}, {"date": "2012-02-28", "close": 0.9442608, "volume": 3252711.0}, {"date": "2012-02-29", "close": 0.97376895, "volume": 9840043.0}, {"date": "2012-03-01", "close": 0.9358299, "volume": 9742502.0}, {"date": "2012-03-02", "close": 0.94004535, "volume": 5818781.0}, {"date": "2012-03-05", "close": 0.927399, "volume": 3359198.0}, {"date": "2012-03-06", "close": 0.89789085, "volume": 3815372.0}, {"date": "2012-03-07", "close": 0.9021063, "volume": 4303863.0}, {"date": "2012-03-08", "close": 0.88945995, "volume": 4209097.0}, {"date": "2012-03-09", "close": 0.9105372, "volume": 3150406.0}, {"date": "2012-03-12", "close": 0.90632175, "volume": 1437358.0}, {"date": "2012-03-13", "close": 0.927399, "volume": 1802246.0}, {"date": "2012-03-14", "close": 0.927399, "volume": 3541434.0}, {"date": "2012-03-15", "close": 0.88102905, "volume": 5801506.0}, {"date": "2012-03-16", "close": 0.8852445, "volume": 4982581.0}, {"date": "2012-03-19", "close": 0.88102905, "volume": 2100020.0}, {"date": "2012-03-20", "close": 0.8599518, "volume": 3132773.0}, {"date": "2012-03-21", "close": 0.85573635, "volume": 1846292.0}, {"date": "2012-03-22", "close": 0.8515209, "volume": 3314007.0}, {"date": "2012-03-23", "close": 0.84730545, "volume": 2388559.0}, {"date": "2012-03-26", "close": 0.8599518, "volume": 2917126.0}, {"date": "2012-03-27", "close": 0.88945995, "volume": 4072481.0}, {"date": "2012-03-28", "close": 0.86416725, "volume": 3407658.0}, {"date": "2012-03-29", "close": 0.87259815, "volume": 3230777.0}, {"date": "2012-03-30", "close": 0.8683827, "volume": 1884145.0}, {"date": "2012-04-02", "close": 0.88945995, "volume": 3329424.0}, {"date": "2012-04-03", "close": 0.8768136, "volume": 2575882.0}, {"date": "2012-04-04", "close": 0.8768136, "volume": 2306949.0}, {"date": "2012-04-05", "close": 0.86416725, "volume": 6221333.0}, {"date": "2012-04-10", "close": 0.88102905, "volume": 2811214.0}, {"date": "2012-04-11", "close": 0.85573635, "volume": 4078623.0}, {"date": "2012-04-12", "close": 0.88102905, "volume": 3164969.0}, {"date": "2012-04-13", "close": 0.90632175, "volume": 2284534.0}, {"date": "2012-04-16", "close": 0.8683827, "volume": 1354207.0}, {"date": "2012-04-17", "close": 0.86416725, "volume": 2453472.0}, {"date": "2012-04-18", "close": 0.87259815, "volume": 2542388.0}, {"date": "2012-04-19", "close": 0.86416725, "volume": 3283460.0}, {"date": "2012-04-20", "close": 0.9189681, "volume": 4273520.0}, {"date": "2012-04-23", "close": 0.88945995, "volume": 1905438.0}, {"date": "2012-04-24", "close": 0.9021063, "volume": 2215827.0}, {"date": "2012-04-26", "close": 0.9021063, "volume": 1976356.0}, {"date": "2012-04-27", "close": 0.9358299, "volume": 4163095.0}, {"date": "2012-04-30", "close": 0.96533805, "volume": 3243616.0}, {"date": "2012-05-01", "close": 0.9611226, "volume": 2882943.0}, {"date": "2012-05-02", "close": 0.9358299, "volume": 2464273.0}, {"date": "2012-05-03", "close": 0.92318355, "volume": 2889604.0}, {"date": "2012-05-04", "close": 0.9021063, "volume": 2374928.0}, {"date": "2012-05-07", "close": 0.88102905, "volume": 3334054.0}, {"date": "2012-05-08", "close": 0.87259815, "volume": 1988136.0}, {"date": "2012-05-09", "close": 0.8346591, "volume": 6943024.0}, {"date": "2012-05-10", "close": 0.86416725, "volume": 5286719.0}, {"date": "2012-05-11", "close": 0.8599518, "volume": 3511983.0}, {"date": "2012-05-14", "close": 0.83044365, "volume": 2476435.0}, {"date": "2012-05-15", "close": 0.80515095, "volume": 6409202.0}, {"date": "2012-05-16", "close": 0.77985825, "volume": 6195685.0}, {"date": "2012-05-17", "close": 0.786181425, "volume": 6190703.0}, {"date": "2012-05-18", "close": 0.803043225, "volume": 4677164.0}, {"date": "2012-05-21", "close": 0.8177973, "volume": 2326679.0}, {"date": "2012-05-22", "close": 0.824120475, "volume": 3710567.0}, {"date": "2012-05-23", "close": 0.79672005, "volume": 1654258.0}, {"date": "2012-05-24", "close": 0.8009355, "volume": 2154335.0}, {"date": "2012-05-25", "close": 0.815689575, "volume": 1768867.0}, {"date": "2012-05-28", "close": 0.84309, "volume": 4558951.0}, {"date": "2012-05-29", "close": 0.83887455, "volume": 1654687.0}, {"date": "2012-05-30", "close": 0.83887455, "volume": 5395718.0}, {"date": "2012-05-31", "close": 0.84730545, "volume": 3026422.0}, {"date": "2012-06-01", "close": 0.83044365, "volume": 5053060.0}, {"date": "2012-06-04", "close": 0.86416725, "volume": 6710259.0}, {"date": "2012-06-05", "close": 0.89789085, "volume": 5525325.0}, {"date": "2012-06-06", "close": 0.93161445, "volume": 5096993.0}, {"date": "2012-06-07", "close": 0.9021063, "volume": 3144544.0}, {"date": "2012-06-08", "close": 0.89789085, "volume": 3831532.0}, {"date": "2012-06-12", "close": 0.9021063, "volume": 4058964.0}, {"date": "2012-06-13", "close": 0.8936754, "volume": 2880131.0}, {"date": "2012-06-14", "close": 0.88102905, "volume": 3062771.0}, {"date": "2012-06-15", "close": 0.8936754, "volume": 16398261.0}, {"date": "2012-06-18", "close": 0.91475265, "volume": 5191073.0}, {"date": "2012-06-19", "close": 0.927399, "volume": 4563719.0}, {"date": "2012-06-20", "close": 0.91475265, "volume": 5168262.0}, {"date": "2012-06-21", "close": 0.9105372, "volume": 6991832.0}, {"date": "2012-06-22", "close": 0.8852445, "volume": 6776199.0}, {"date": "2012-06-25", "close": 0.88945995, "volume": 4562334.0}, {"date": "2012-06-26", "close": 0.88102905, "volume": 4974114.0}, {"date": "2012-06-27", "close": 0.88102905, "volume": 4653821.0}, {"date": "2012-06-28", "close": 0.8936754, "volume": 4854075.0}, {"date": "2012-06-29", "close": 0.74613465, "volume": 10052647.0}, {"date": "2012-07-02", "close": 0.642856125, "volume": 14348788.0}, {"date": "2012-07-03", "close": 0.668148825, "volume": 15383662.0}, {"date": "2012-07-04", "close": 0.67025655, "volume": 7949668.0}, {"date": "2012-07-05", "close": 0.67868745, "volume": 6773317.0}, {"date": "2012-07-06", "close": 0.6491793, "volume": 6950129.0}, {"date": "2012-07-09", "close": 0.651287025, "volume": 6079524.0}, {"date": "2012-07-10", "close": 0.6238866, "volume": 5056224.0}, {"date": "2012-07-11", "close": 0.604917075, "volume": 4235602.0}, {"date": "2012-07-12", "close": 0.562762575, "volume": 12919539.0}, {"date": "2012-07-13", "close": 0.5480085, "volume": 9375405.0}, {"date": "2012-07-16", "close": 0.550116225, "volume": 37770176.0}, {"date": "2012-07-17", "close": 0.56065485, "volume": 10160510.0}, {"date": "2012-07-18", "close": 0.571193475, "volume": 13163102.0}, {"date": "2012-07-19", "close": 0.5817321, "volume": 9504131.0}, {"date": "2012-07-20", "close": 0.604917075, "volume": 7706617.0}, {"date": "2012-07-23", "close": 0.583839825, "volume": 6365653.0}, {"date": "2012-07-24", "close": 0.596486175, "volume": 3558057.0}, {"date": "2012-07-25", "close": 0.59437845, "volume": 4043099.0}, {"date": "2012-07-26", "close": 0.600701625, "volume": 7550836.0}, {"date": "2012-07-27", "close": 0.60280935, "volume": 4912154.0}, {"date": "2012-07-30", "close": 0.58594755, "volume": 3886304.0}, {"date": "2012-07-31", "close": 0.58594755, "volume": 6166777.0}, {"date": "2012-08-01", "close": 0.57751665, "volume": 4935172.0}, {"date": "2012-08-02", "close": 0.590163, "volume": 2711132.0}, {"date": "2012-08-03", "close": 0.583839825, "volume": 3812224.0}, {"date": "2012-08-06", "close": 0.58594755, "volume": 5186466.0}, {"date": "2012-08-07", "close": 0.5817321, "volume": 3253785.0}, {"date": "2012-08-08", "close": 0.583839825, "volume": 4547676.0}, {"date": "2012-08-09", "close": 0.583839825, "volume": 3020826.0}, {"date": "2012-08-10", "close": 0.575408925, "volume": 3301757.0}, {"date": "2012-08-13", "close": 0.5817321, "volume": 1894037.0}, {"date": "2012-08-14", "close": 0.5733012, "volume": 2524952.0}, {"date": "2012-08-15", "close": 0.566978025, "volume": 4471983.0}, {"date": "2012-08-16", "close": 0.54379305, "volume": 6285784.0}, {"date": "2012-08-17", "close": 0.57751665, "volume": 10752714.0}, {"date": "2012-08-20", "close": 0.5733012, "volume": 2139342.0}, {"date": "2012-08-21", "close": 0.59437845, "volume": 6188435.0}, {"date": "2012-08-22", "close": 0.583839825, "volume": 5448884.0}, {"date": "2012-08-23", "close": 0.6491793, "volume": 17940384.0}, {"date": "2012-08-24", "close": 0.6491793, "volume": 9016107.0}, {"date": "2012-08-27", "close": 0.6576102, "volume": 5024953.0}, {"date": "2012-08-28", "close": 0.647071575, "volume": 4106183.0}, {"date": "2012-08-29", "close": 0.6491793, "volume": 6650161.0}, {"date": "2012-08-30", "close": 0.63653295, "volume": 6644157.0}, {"date": "2012-08-31", "close": 0.6238866, "volume": 6645421.0}, {"date": "2012-09-03", "close": 0.638640675, "volume": 5788604.0}, {"date": "2012-09-04", "close": 0.67025655, "volume": 6304637.0}, {"date": "2012-09-05", "close": 0.66182565, "volume": 9528119.0}, {"date": "2012-09-06", "close": 0.68711835, "volume": 11547664.0}, {"date": "2012-09-07", "close": 0.70398015, "volume": 11196947.0}, {"date": "2012-09-10", "close": 0.73770375, "volume": 9233320.0}, {"date": "2012-09-11", "close": 0.72084195, "volume": 7810367.0}, {"date": "2012-09-12", "close": 0.74613465, "volume": 17129701.0}, {"date": "2012-09-13", "close": 0.735596025, "volume": 14981371.0}, {"date": "2012-09-14", "close": 0.836766825, "volume": 17789845.0}, {"date": "2012-09-17", "close": 0.87259815, "volume": 24777929.0}, {"date": "2012-09-18", "close": 0.86416725, "volume": 25513651.0}, {"date": "2012-09-19", "close": 0.92318355, "volume": 15725232.0}, {"date": "2012-09-20", "close": 0.88945995, "volume": 20036895.0}, {"date": "2012-09-21", "close": 0.88945995, "volume": 61827084.0}, {"date": "2012-09-24", "close": 0.86416725, "volume": 6180363.0}, {"date": "2012-09-25", "close": 0.87259815, "volume": 4576024.0}, {"date": "2012-09-26", "close": 0.85573635, "volume": 5917046.0}, {"date": "2012-09-27", "close": 0.8683827, "volume": 6296761.0}, {"date": "2012-09-28", "close": 0.9105372, "volume": 6962175.0}, {"date": "2012-10-01", "close": 0.8936754, "volume": 1869876.0}, {"date": "2012-10-02", "close": 0.92318355, "volume": 4597936.0}, {"date": "2012-10-03", "close": 0.9021063, "volume": 7070941.0}, {"date": "2012-10-04", "close": 0.90632175, "volume": 8024517.0}, {"date": "2012-10-05", "close": 0.95690715, "volume": 10331938.0}, {"date": "2012-10-08", "close": 0.90632175, "volume": 5935150.0}, {"date": "2012-10-09", "close": 0.9358299, "volume": 8931367.0}, {"date": "2012-10-10", "close": 0.94847625, "volume": 7821822.0}, {"date": "2012-10-11", "close": 0.99063075, "volume": 12669155.0}, {"date": "2012-10-12", "close": 0.9779844, "volume": 6944995.0}, {"date": "2012-10-15", "close": 0.9526917, "volume": 4865369.0}, {"date": "2012-10-16", "close": 0.97376895, "volume": 8181259.0}, {"date": "2012-10-17", "close": 0.99906165, "volume": 3977782.0}, {"date": "2012-10-18", "close": 0.99063075, "volume": 4464510.0}, {"date": "2012-10-19", "close": 0.99906165, "volume": 4264527.0}, {"date": "2012-10-22", "close": 0.96533805, "volume": 3274324.0}, {"date": "2012-10-23", "close": 0.97376895, "volume": 3646019.0}, {"date": "2012-10-24", "close": 0.9105372, "volume": 8767932.0}, {"date": "2012-10-25", "close": 0.811474125, "volume": 18804151.0}, {"date": "2012-10-26", "close": 0.7840737, "volume": 8746691.0}, {"date": "2012-10-29", "close": 0.790396875, "volume": 7349474.0}, {"date": "2012-10-30", "close": 0.777750525, "volume": 4319128.0}, {"date": "2012-10-31", "close": 0.798827775, "volume": 4553312.0}, {"date": "2012-11-01", "close": 0.7840737, "volume": 6764160.0}, {"date": "2012-11-02", "close": 0.8009355, "volume": 5685875.0}, {"date": "2012-11-05", "close": 0.77985825, "volume": 2999224.0}, {"date": "2012-11-06", "close": 0.773535075, "volume": 2438155.0}, {"date": "2012-11-07", "close": 0.790396875, "volume": 6244840.0}, {"date": "2012-11-08", "close": 0.773535075, "volume": 4835702.0}, {"date": "2012-11-09", "close": 0.7925046, "volume": 3946544.0}, {"date": "2012-11-12", "close": 0.77142735, "volume": 2949346.0}, {"date": "2012-11-13", "close": 0.765104175, "volume": 3503531.0}, {"date": "2012-11-14", "close": 0.74613465, "volume": 2380149.0}, {"date": "2012-11-15", "close": 0.7081956, "volume": 5859939.0}, {"date": "2012-11-16", "close": 0.722949675, "volume": 4154970.0}, {"date": "2012-11-19", "close": 0.71241105, "volume": 2061267.0}, {"date": "2012-11-20", "close": 0.7250574, "volume": 3658001.0}, {"date": "2012-11-21", "close": 0.722949675, "volume": 2969583.0}, {"date": "2012-11-22", "close": 0.680795175, "volume": 5697828.0}, {"date": "2012-11-23", "close": 0.65339475, "volume": 3171775.0}, {"date": "2012-11-26", "close": 0.65339475, "volume": 4824994.0}, {"date": "2012-11-27", "close": 0.674472, "volume": 4070600.0}, {"date": "2012-11-28", "close": 0.6407484, "volume": 3946644.0}, {"date": "2012-11-29", "close": 0.668148825, "volume": 4286681.0}, {"date": "2012-11-30", "close": 0.689226075, "volume": 5694872.0}, {"date": "2012-12-03", "close": 0.7166265, "volume": 7386028.0}, {"date": "2012-12-04", "close": 0.710303325, "volume": 6052391.0}, {"date": "2012-12-05", "close": 0.714518775, "volume": 6491124.0}, {"date": "2012-12-06", "close": 0.6913338, "volume": 3276523.0}, {"date": "2012-12-07", "close": 0.714518775, "volume": 4002185.0}, {"date": "2012-12-10", "close": 0.714518775, "volume": 2650339.0}, {"date": "2012-12-11", "close": 0.701872425, "volume": 4409771.0}, {"date": "2012-12-12", "close": 0.6829029, "volume": 5276730.0}, {"date": "2012-12-13", "close": 0.689226075, "volume": 5470289.0}, {"date": "2012-12-14", "close": 0.7081956, "volume": 5357003.0}, {"date": "2012-12-17", "close": 0.674472, "volume": 6684601.0}, {"date": "2012-12-18", "close": 0.685010625, "volume": 5292329.0}, {"date": "2012-12-19", "close": 0.6660411, "volume": 5641056.0}, {"date": "2012-12-20", "close": 0.6491793, "volume": 5877700.0}, {"date": "2012-12-21", "close": 0.600701625, "volume": 14628685.0}, {"date": "2012-12-24", "close": 0.61124025, "volume": 5371313.0}, {"date": "2012-12-27", "close": 0.61967115, "volume": 7785048.0}, {"date": "2012-12-28", "close": 0.6154557, "volume": 3216475.0}, {"date": "2012-12-31", "close": 0.609132525, "volume": 970428.0}, {"date": "2013-01-02", "close": 0.63653295, "volume": 3884124.0}, {"date": "2013-01-03", "close": 0.66182565, "volume": 4977924.0}, {"date": "2013-01-04", "close": 0.64496385, "volume": 3974741.0}, {"date": "2013-01-07", "close": 0.6323175, "volume": 5164362.0}, {"date": "2013-01-08", "close": 0.5985939, "volume": 8686717.0}, {"date": "2013-01-09", "close": 0.590163, "volume": 8135736.0}, {"date": "2013-01-10", "close": 0.575408925, "volume": 5388201.0}, {"date": "2013-01-11", "close": 0.583839825, "volume": 5303673.0}, {"date": "2013-01-14", "close": 0.58594755, "volume": 4762616.0}, {"date": "2013-01-15", "close": 0.57751665, "volume": 3749289.0}, {"date": "2013-01-16", "close": 0.5817321, "volume": 6282440.0}, {"date": "2013-01-17", "close": 0.5817321, "volume": 4498535.0}, {"date": "2013-01-18", "close": 0.609132525, "volume": 4433066.0}, {"date": "2013-01-21", "close": 0.6323175, "volume": 7071440.0}, {"date": "2013-01-22", "close": 0.61124025, "volume": 2858732.0}, {"date": "2013-01-23", "close": 0.68711835, "volume": 8008298.0}, {"date": "2013-01-24", "close": 0.65339475, "volume": 9014449.0}, {"date": "2013-01-25", "close": 0.64496385, "volume": 5338714.0}, {"date": "2013-01-29", "close": 0.604917075, "volume": 28082544.0}, {"date": "2013-01-30", "close": 0.588055275, "volume": 4911874.0}, {"date": "2013-01-31", "close": 0.604917075, "volume": 9771868.0}, {"date": "2013-02-01", "close": 0.61124025, "volume": 3161340.0}, {"date": "2013-02-04", "close": 0.61124025, "volume": 3940678.0}, {"date": "2013-02-05", "close": 0.613347975, "volume": 5234597.0}, {"date": "2013-02-06", "close": 0.5985939, "volume": 4431710.0}, {"date": "2013-02-07", "close": 0.600701625, "volume": 5524317.0}, {"date": "2013-02-08", "close": 0.62810205, "volume": 4044885.0}, {"date": "2013-02-11", "close": 0.634425225, "volume": 3570549.0}, {"date": "2013-02-12", "close": 0.613347975, "volume": 3690109.0}, {"date": "2013-02-13", "close": 0.630209775, "volume": 3249390.0}, {"date": "2013-02-14", "close": 0.6323175, "volume": 5806595.0}, {"date": "2013-02-15", "close": 0.63653295, "volume": 4988953.0}, {"date": "2013-02-18", "close": 0.609132525, "volume": 5240748.0}, {"date": "2013-02-19", "close": 0.579624375, "volume": 7005148.0}, {"date": "2013-02-20", "close": 0.562762575, "volume": 6805838.0}, {"date": "2013-02-21", "close": 0.5142849, "volume": 9476844.0}, {"date": "2013-02-22", "close": 0.566978025, "volume": 7826880.0}, {"date": "2013-02-25", "close": 0.550116225, "volume": 3242313.0}, {"date": "2013-02-26", "close": 0.5648703, "volume": 4030310.0}, {"date": "2013-02-27", "close": 0.5564394, "volume": 2454938.0}, {"date": "2013-02-28", "close": 0.5564394, "volume": 5785048.0}, {"date": "2013-03-01", "close": 0.51850035, "volume": 7009064.0}, {"date": "2013-03-04", "close": 0.4636995, "volume": 12088638.0}, {"date": "2013-03-05", "close": 0.478453575, "volume": 12183525.0}, {"date": "2013-03-06", "close": 0.4805613, "volume": 16099240.0}, {"date": "2013-03-07", "close": 0.48477675, "volume": 7153927.0}, {"date": "2013-03-08", "close": 0.507961725, "volume": 5845388.0}, {"date": "2013-03-11", "close": 0.550116225, "volume": 8791930.0}, {"date": "2013-03-12", "close": 0.529038975, "volume": 7230393.0}, {"date": "2013-03-13", "close": 0.533254425, "volume": 5848960.0}, {"date": "2013-03-14", "close": 0.51850035, "volume": 5314242.0}, {"date": "2013-03-15", "close": 0.5480085, "volume": 24671364.0}, {"date": "2013-03-18", "close": 0.53536215, "volume": 4446479.0}, {"date": "2013-03-19", "close": 0.545900775, "volume": 4888932.0}, {"date": "2013-03-20", "close": 0.53536215, "volume": 4511376.0}, {"date": "2013-03-21", "close": 0.5227158, "volume": 5863763.0}, {"date": "2013-03-22", "close": 0.545900775, "volume": 4177545.0}, {"date": "2013-03-25", "close": 0.533254425, "volume": 1656957.0}, {"date": "2013-03-26", "close": 0.5142849, "volume": 4158894.0}, {"date": "2013-03-27", "close": 0.505854, "volume": 3669919.0}, {"date": "2013-03-28", "close": 0.505854, "volume": 2670818.0}, {"date": "2013-04-02", "close": 0.51850035, "volume": 2340282.0}, {"date": "2013-04-03", "close": 0.46791495, "volume": 6045964.0}, {"date": "2013-04-04", "close": 0.4299759, "volume": 5372411.0}, {"date": "2013-04-05", "close": 0.444729975, "volume": 4482449.0}, {"date": "2013-04-08", "close": 0.45948405, "volume": 2794999.0}, {"date": "2013-04-09", "close": 0.4636995, "volume": 3215021.0}, {"date": "2013-04-10", "close": 0.465807225, "volume": 3920554.0}, {"date": "2013-04-11", "close": 0.4552686, "volume": 3590345.0}, {"date": "2013-04-12", "close": 0.4384068, "volume": 3512500.0}, {"date": "2013-04-15", "close": 0.3793905, "volume": 8560177.0}, {"date": "2013-04-16", "close": 0.356205525, "volume": 10352254.0}, {"date": "2013-04-17", "close": 0.330912825, "volume": 7589244.0}, {"date": "2013-04-18", "close": 0.301404675, "volume": 9170397.0}, {"date": "2013-04-19", "close": 0.297189225, "volume": 15951353.0}, {"date": "2013-04-22", "close": 0.292973775, "volume": 7448809.0}, {"date": "2013-04-23", "close": 0.252927, "volume": 11963470.0}, {"date": "2013-04-24", "close": 0.24028065, "volume": 20266002.0}, {"date": "2013-04-26", "close": 0.263465625, "volume": 21128110.0}, {"date": "2013-04-29", "close": 0.2613579, "volume": 8664826.0}, {"date": "2013-04-30", "close": 0.252927, "volume": 6575459.0}, {"date": "2013-05-01", "close": 0.252927, "volume": 6692828.0}, {"date": "2013-05-02", "close": 0.233957475, "volume": 8945206.0}, {"date": "2013-05-03", "close": 0.246603825, "volume": 10474770.0}, {"date": "2013-05-06", "close": 0.23184975, "volume": 10056578.0}, {"date": "2013-05-07", "close": 0.229742025, "volume": 11907943.0}, {"date": "2013-05-08", "close": 0.24028065, "volume": 25542882.0}, {"date": "2013-05-09", "close": 0.301404675, "volume": 18824021.0}, {"date": "2013-05-10", "close": 0.318266475, "volume": 19963710.0}, {"date": "2013-05-13", "close": 0.3035124, "volume": 7413944.0}, {"date": "2013-05-14", "close": 0.29086605, "volume": 9375156.0}, {"date": "2013-05-15", "close": 0.2782197, "volume": 4487701.0}, {"date": "2013-05-16", "close": 0.2613579, "volume": 8694756.0}, {"date": "2013-05-17", "close": 0.2697888, "volume": 9403167.0}, {"date": "2013-05-20", "close": 0.26557335, "volume": 7297430.0}, {"date": "2013-05-21", "close": 0.29086605, "volume": 4787876.0}, {"date": "2013-05-22", "close": 0.259250175, "volume": 5121610.0}, {"date": "2013-05-23", "close": 0.246603825, "volume": 7995996.0}, {"date": "2013-05-24", "close": 0.255034725, "volume": 9670263.0}, {"date": "2013-05-27", "close": 0.24871155, "volume": 6962751.0}, {"date": "2013-05-28", "close": 0.2444961, "volume": 3371725.0}, {"date": "2013-05-29", "close": 0.242388375, "volume": 5576005.0}, {"date": "2013-05-30", "close": 0.2782197, "volume": 7239360.0}, {"date": "2013-05-31", "close": 0.284542875, "volume": 10023438.0}, {"date": "2013-06-03", "close": 0.301404675, "volume": 7264904.0}, {"date": "2013-06-04", "close": 0.2950815, "volume": 5878404.0}, {"date": "2013-06-05", "close": 0.29086605, "volume": 8933687.0}, {"date": "2013-06-06", "close": 0.276111975, "volume": 5609532.0}, {"date": "2013-06-07", "close": 0.26557335, "volume": 4120649.0}, {"date": "2013-06-11", "close": 0.27400425, "volume": 4623836.0}, {"date": "2013-06-12", "close": 0.288758325, "volume": 8742362.0}, {"date": "2013-06-13", "close": 0.27400425, "volume": 6924649.0}, {"date": "2013-06-14", "close": 0.28243515, "volume": 4564858.0}, {"date": "2013-06-17", "close": 0.2782197, "volume": 9114351.0}, {"date": "2013-06-18", "close": 0.25714245, "volume": 8697245.0}, {"date": "2013-06-19", "close": 0.252927, "volume": 5961060.0}, {"date": "2013-06-20", "close": 0.229742025, "volume": 6918118.0}, {"date": "2013-06-21", "close": 0.2023416, "volume": 32671589.0}, {"date": "2013-06-24", "close": 0.1770489, "volume": 6759734.0}, {"date": "2013-06-25", "close": 0.1770489, "volume": 9554408.0}, {"date": "2013-06-26", "close": 0.168618, "volume": 11570229.0}, {"date": "2013-06-27", "close": 0.19812615, "volume": 13761608.0}, {"date": "2013-06-28", "close": 0.18969525, "volume": 8499883.0}, {"date": "2013-07-01", "close": 0.196018425, "volume": 7128015.0}, {"date": "2013-07-02", "close": 0.225526575, "volume": 11249746.0}, {"date": "2013-07-03", "close": 0.217095675, "volume": 8423691.0}, {"date": "2013-07-04", "close": 0.22341885, "volume": 5062627.0}, {"date": "2013-07-05", "close": 0.212880225, "volume": 7556007.0}, {"date": "2013-07-08", "close": 0.20655705, "volume": 3597673.0}, {"date": "2013-07-09", "close": 0.20655705, "volume": 7871141.0}, {"date": "2013-07-10", "close": 0.200233875, "volume": 1973426.0}, {"date": "2013-07-11", "close": 0.238172925, "volume": 11192772.0}, {"date": "2013-07-12", "close": 0.2360652, "volume": 10247608.0}, {"date": "2013-07-15", "close": 0.259250175, "volume": 6630796.0}, {"date": "2013-07-16", "close": 0.24871155, "volume": 4535644.0}, {"date": "2013-07-17", "close": 0.263465625, "volume": 5902257.0}, {"date": "2013-07-18", "close": 0.259250175, "volume": 4325334.0}, {"date": "2013-07-19", "close": 0.2613579, "volume": 4614546.0}, {"date": "2013-07-22", "close": 0.276111975, "volume": 9328036.0}, {"date": "2013-07-23", "close": 0.27400425, "volume": 13364284.0}, {"date": "2013-07-24", "close": 0.27400425, "volume": 8834393.0}, {"date": "2013-07-25", "close": 0.217095675, "volume": 23729782.0}, {"date": "2013-07-26", "close": 0.221311125, "volume": 13241640.0}, {"date": "2013-07-29", "close": 0.212880225, "volume": 6058153.0}, {"date": "2013-07-30", "close": 0.2023416, "volume": 11244026.0}, {"date": "2013-07-31", "close": 0.208664775, "volume": 6570309.0}, {"date": "2013-08-01", "close": 0.20655705, "volume": 6474535.0}, {"date": "2013-08-02", "close": 0.2023416, "volume": 9743975.0}, {"date": "2013-08-05", "close": 0.2023416, "volume": 5579988.0}, {"date": "2013-08-06", "close": 0.196018425, "volume": 6802842.0}, {"date": "2013-08-07", "close": 0.18126435, "volume": 7408452.0}, {"date": "2013-08-08", "close": 0.1854798, "volume": 8559575.0}, {"date": "2013-08-09", "close": 0.19812615, "volume": 7247504.0}, {"date": "2013-08-12", "close": 0.212880225, "volume": 7582156.0}, {"date": "2013-08-13", "close": 0.242388375, "volume": 13422308.0}, {"date": "2013-08-14", "close": 0.2360652, "volume": 6611064.0}, {"date": "2013-08-15", "close": 0.24871155, "volume": 9056008.0}, {"date": "2013-08-16", "close": 0.280327425, "volume": 12338970.0}, {"date": "2013-08-19", "close": 0.318266475, "volume": 14574076.0}, {"date": "2013-08-20", "close": 0.29929695, "volume": 11616617.0}, {"date": "2013-08-21", "close": 0.3203742, "volume": 25858807.0}, {"date": "2013-08-22", "close": 0.2950815, "volume": 12951905.0}, {"date": "2013-08-23", "close": 0.33302055, "volume": 26955274.0}, {"date": "2013-08-26", "close": 0.39203685, "volume": 15236369.0}, {"date": "2013-08-27", "close": 0.377282775, "volume": 22880646.0}, {"date": "2013-08-28", "close": 0.3709596, "volume": 15026322.0}, {"date": "2013-08-29", "close": 0.3119433, "volume": 16649627.0}, {"date": "2013-08-30", "close": 0.339343725, "volume": 12462055.0}, {"date": "2013-09-02", "close": 0.3288051, "volume": 5969882.0}, {"date": "2013-09-03", "close": 0.3203742, "volume": 7352496.0}, {"date": "2013-09-04", "close": 0.318266475, "volume": 10808920.0}, {"date": "2013-09-05", "close": 0.297189225, "volume": 10380953.0}, {"date": "2013-09-06", "close": 0.284542875, "volume": 8005919.0}, {"date": "2013-09-09", "close": 0.29929695, "volume": 7331865.0}, {"date": "2013-09-10", "close": 0.28243515, "volume": 7202386.0}, {"date": "2013-09-11", "close": 0.2782197, "volume": 6189045.0}, {"date": "2013-09-12", "close": 0.26557335, "volume": 8404666.0}, {"date": "2013-09-13", "close": 0.252927, "volume": 5751825.0}, {"date": "2013-09-16", "close": 0.25714245, "volume": 10897517.0}, {"date": "2013-09-17", "close": 0.233957475, "volume": 10812874.0}, {"date": "2013-09-18", "close": 0.229742025, "volume": 12264660.0}, {"date": "2013-09-19", "close": 0.276111975, "volume": 20102226.0}, {"date": "2013-09-20", "close": 0.255034725, "volume": 38153485.0}, {"date": "2013-09-23", "close": 0.238172925, "volume": 8518849.0}, {"date": "2013-09-24", "close": 0.23184975, "volume": 7865661.0}, {"date": "2013-09-25", "close": 0.233957475, "volume": 6442441.0}, {"date": "2013-09-26", "close": 0.233957475, "volume": 5136472.0}, {"date": "2013-09-27", "close": 0.23184975, "volume": 5432227.0}, {"date": "2013-09-30", "close": 0.233957475, "volume": 8823331.0}, {"date": "2013-10-01", "close": 0.229742025, "volume": 8042404.0}, {"date": "2013-10-02", "close": 0.22341885, "volume": 9091426.0}, {"date": "2013-10-03", "close": 0.229742025, "volume": 5811496.0}, {"date": "2013-10-04", "close": 0.225526575, "volume": 8577675.0}, {"date": "2013-10-07", "close": 0.217095675, "volume": 2469658.0}, {"date": "2013-10-08", "close": 0.21498795, "volume": 5614556.0}, {"date": "2013-10-09", "close": 0.208664775, "volume": 3135115.0}, {"date": "2013-10-10", "close": 0.18969525, "volume": 15388148.0}, {"date": "2013-10-11", "close": 0.1939107, "volume": 4879527.0}, {"date": "2013-10-14", "close": 0.183372075, "volume": 3165653.0}, {"date": "2013-10-15", "close": 0.18969525, "volume": 4962863.0}, {"date": "2013-10-16", "close": 0.187587525, "volume": 6872697.0}, {"date": "2013-10-17", "close": 0.1939107, "volume": 7324222.0}, {"date": "2013-10-18", "close": 0.2023416, "volume": 9155573.0}, {"date": "2013-10-21", "close": 0.2023416, "volume": 6599808.0}, {"date": "2013-10-22", "close": 0.200233875, "volume": 4578994.0}, {"date": "2013-10-23", "close": 0.212880225, "volume": 13310866.0}, {"date": "2013-10-24", "close": 0.2107725, "volume": 4808998.0}, {"date": "2013-10-25", "close": 0.221311125, "volume": 5674865.0}, {"date": "2013-10-28", "close": 0.221311125, "volume": 7940533.0}, {"date": "2013-10-29", "close": 0.217095675, "volume": 2749068.0}, {"date": "2013-10-30", "close": 0.20655705, "volume": 6466233.0}, {"date": "2013-10-31", "close": 0.2023416, "volume": 5576745.0}, {"date": "2013-11-01", "close": 0.1939107, "volume": 7705861.0}, {"date": "2013-11-04", "close": 0.1854798, "volume": 9742089.0}, {"date": "2013-11-05", "close": 0.183372075, "volume": 11528821.0}, {"date": "2013-11-06", "close": 0.174941175, "volume": 7510728.0}, {"date": "2013-11-07", "close": 0.14754075, "volume": 28510543.0}, {"date": "2013-11-08", "close": 0.137002125, "volume": 29296713.0}, {"date": "2013-11-11", "close": 0.13067895, "volume": 13863308.0}, {"date": "2013-11-12", "close": 0.132786675, "volume": 11686389.0}, {"date": "2013-11-13", "close": 0.132786675, "volume": 8281828.0}, {"date": "2013-11-14", "close": 0.1433253, "volume": 10133113.0}, {"date": "2013-11-15", "close": 0.1517562, "volume": 10392611.0}, {"date": "2013-11-18", "close": 0.137002125, "volume": 7867869.0}, {"date": "2013-11-19", "close": 0.13067895, "volume": 6991180.0}, {"date": "2013-11-20", "close": 0.137002125, "volume": 5283139.0}, {"date": "2013-11-21", "close": 0.124355775, "volume": 10712878.0}, {"date": "2013-11-22", "close": 0.120140325, "volume": 8092085.0}, {"date": "2013-11-25", "close": 0.120140325, "volume": 6870507.0}, {"date": "2013-11-26", "close": 0.128571225, "volume": 7845314.0}, {"date": "2013-11-27", "close": 0.120140325, "volume": 5543434.0}, {"date": "2013-11-28", "close": 0.1180326, "volume": 5627691.0}, {"date": "2013-11-29", "close": 0.1180326, "volume": 6931137.0}, {"date": "2013-12-02", "close": 0.111709425, "volume": 7741631.0}, {"date": "2013-12-03", "close": 0.107493975, "volume": 10293753.0}, {"date": "2013-12-04", "close": 0.107493975, "volume": 11061270.0}, {"date": "2013-12-05", "close": 0.1096017, "volume": 9182308.0}, {"date": "2013-12-06", "close": 0.115924875, "volume": 25326319.0}, {"date": "2013-12-09", "close": 0.107493975, "volume": 6158652.0}, {"date": "2013-12-10", "close": 0.10538625, "volume": 4910567.0}, {"date": "2013-12-11", "close": 0.12224805, "volume": 9435757.0}, {"date": "2013-12-12", "close": 0.120140325, "volume": 6503692.0}, {"date": "2013-12-13", "close": 0.120140325, "volume": 4133836.0}, {"date": "2013-12-16", "close": 0.12224805, "volume": 2713034.0}, {"date": "2013-12-17", "close": 0.115924875, "volume": 2275484.0}, {"date": "2013-12-18", "close": 0.107493975, "volume": 5911006.0}, {"date": "2013-12-19", "close": 0.10538625, "volume": 5886330.0}, {"date": "2013-12-20", "close": 0.111709425, "volume": 57397893.0}, {"date": "2013-12-23", "close": 0.111709425, "volume": 4265889.0}, {"date": "2013-12-24", "close": 0.107493975, "volume": 2021770.0}, {"date": "2013-12-27", "close": 0.111709425, "volume": 2144915.0}, {"date": "2013-12-30", "close": 0.111709425, "volume": 5244612.0}, {"date": "2013-12-31", "close": 0.1096017, "volume": 1974826.0}, {"date": "2014-01-02", "close": 0.1264635, "volume": 10202251.0}, {"date": "2014-01-03", "close": 0.137002125, "volume": 10480881.0}, {"date": "2014-01-06", "close": 0.14754075, "volume": 8958436.0}, {"date": "2014-01-07", "close": 0.1433253, "volume": 6425667.0}, {"date": "2014-01-08", "close": 0.1348944, "volume": 3186191.0}, {"date": "2014-01-09", "close": 0.137002125, "volume": 4142364.0}, {"date": "2014-01-10", "close": 0.13910985, "volume": 2217436.0}, {"date": "2014-01-13", "close": 0.1433253, "volume": 12782856.0}, {"date": "2014-01-14", "close": 0.132786675, "volume": 12664394.0}, {"date": "2014-01-15", "close": 0.124355775, "volume": 8732617.0}, {"date": "2014-01-16", "close": 0.124355775, "volume": 6895041.0}, {"date": "2014-01-17", "close": 0.128571225, "volume": 4869724.0}, {"date": "2014-01-20", "close": 0.149648475, "volume": 12960486.0}, {"date": "2014-01-21", "close": 0.14754075, "volume": 5975445.0}, {"date": "2014-01-22", "close": 0.149648475, "volume": 4677543.0}, {"date": "2014-01-23", "close": 0.1348944, "volume": 10420783.0}, {"date": "2014-01-24", "close": 0.132786675, "volume": 17355236.0}, {"date": "2014-01-28", "close": 0.128571225, "volume": 6873527.0}, {"date": "2014-01-29", "close": 0.1264635, "volume": 6117311.0}, {"date": "2014-01-30", "close": 0.132786675, "volume": 6619837.0}, {"date": "2014-01-31", "close": 0.132786675, "volume": 3595936.0}, {"date": "2014-02-03", "close": 0.1264635, "volume": 3631565.0}, {"date": "2014-02-04", "close": 0.1264635, "volume": 8456369.0}, {"date": "2014-02-05", "close": 0.1264635, "volume": 2704715.0}, {"date": "2014-02-06", "close": 0.124355775, "volume": 4072611.0}, {"date": "2014-02-07", "close": 0.13067895, "volume": 5383800.0}, {"date": "2014-02-10", "close": 0.141217575, "volume": 9463096.0}, {"date": "2014-02-11", "close": 0.1517562, "volume": 13121093.0}, {"date": "2014-02-12", "close": 0.145433025, "volume": 12653195.0}, {"date": "2014-02-13", "close": 0.149648475, "volume": 5117776.0}, {"date": "2014-02-14", "close": 0.1601871, "volume": 13791994.0}, {"date": "2014-02-17", "close": 0.179156625, "volume": 15030896.0}, {"date": "2014-02-18", "close": 0.17283345, "volume": 19966189.0}, {"date": "2014-02-19", "close": 0.16440255, "volume": 7611690.0}, {"date": "2014-02-20", "close": 0.15597165, "volume": 9424875.0}, {"date": "2014-02-21", "close": 0.168618, "volume": 7598857.0}, {"date": "2014-02-24", "close": 0.168618, "volume": 8882591.0}, {"date": "2014-02-25", "close": 0.1770489, "volume": 8886902.0}, {"date": "2014-02-26", "close": 0.1601871, "volume": 11125913.0}, {"date": "2014-02-27", "close": 0.1517562, "volume": 5227001.0}, {"date": "2014-02-28", "close": 0.14754075, "volume": 6318497.0}, {"date": "2014-03-03", "close": 0.16440255, "volume": 13362611.0}, {"date": "2014-03-04", "close": 0.1601871, "volume": 5880774.0}, {"date": "2014-03-05", "close": 0.1601871, "volume": 3586720.0}, {"date": "2014-03-06", "close": 0.1601871, "volume": 3709822.0}, {"date": "2014-03-07", "close": 0.14754075, "volume": 8903714.0}, {"date": "2014-03-10", "close": 0.149648475, "volume": 5256087.0}, {"date": "2014-03-11", "close": 0.14754075, "volume": 2554634.0}, {"date": "2014-03-12", "close": 0.1601871, "volume": 9971842.0}, {"date": "2014-03-13", "close": 0.16440255, "volume": 8398548.0}, {"date": "2014-03-14", "close": 0.166510275, "volume": 8383387.0}, {"date": "2014-03-17", "close": 0.174941175, "volume": 7107787.0}, {"date": "2014-03-18", "close": 0.158079375, "volume": 6866330.0}, {"date": "2014-03-19", "close": 0.158079375, "volume": 2941800.0}, {"date": "2014-03-20", "close": 0.145433025, "volume": 9307720.0}, {"date": "2014-03-21", "close": 0.15597165, "volume": 21282753.0}, {"date": "2014-03-24", "close": 0.1517562, "volume": 4934671.0}, {"date": "2014-03-25", "close": 0.137002125, "volume": 10737622.0}, {"date": "2014-03-26", "close": 0.128571225, "volume": 7073264.0}, {"date": "2014-03-27", "close": 0.120140325, "volume": 9771585.0}, {"date": "2014-03-28", "close": 0.11381715, "volume": 14343816.0}, {"date": "2014-03-31", "close": 0.115924875, "volume": 7328039.0}, {"date": "2014-04-01", "close": 0.111709425, "volume": 5822700.0}, {"date": "2014-04-02", "close": 0.111709425, "volume": 2598192.0}, {"date": "2014-04-03", "close": 0.1180326, "volume": 4837189.0}, {"date": "2014-04-04", "close": 0.1180326, "volume": 1693916.0}, {"date": "2014-04-08", "close": 0.10538625, "volume": 8029038.0}, {"date": "2014-04-09", "close": 0.107493975, "volume": 3868882.0}, {"date": "2014-04-10", "close": 0.107493975, "volume": 3518768.0}, {"date": "2014-04-11", "close": 0.103278525, "volume": 4766412.0}, {"date": "2014-04-14", "close": 0.107493975, "volume": 4548997.0}, {"date": "2014-04-15", "close": 0.099063075, "volume": 7153111.0}, {"date": "2014-04-16", "close": 0.09695535, "volume": 1026045.0}, {"date": "2014-04-17", "close": 0.09695535, "volume": 4268026.0}, {"date": "2014-04-22", "close": 0.0927399, "volume": 9458620.0}, {"date": "2014-04-23", "close": 0.094847625, "volume": 2510904.0}, {"date": "2014-04-24", "close": 0.094847625, "volume": 5641663.0}, {"date": "2014-04-28", "close": 0.09695535, "volume": 5193303.0}, {"date": "2014-04-29", "close": 0.0927399, "volume": 11695110.0}, {"date": "2014-04-30", "close": 0.090632175, "volume": 1745543.0}, {"date": "2014-05-01", "close": 0.086416725, "volume": 4232889.0}, {"date": "2014-05-02", "close": 0.08009355, "volume": 7589593.0}, {"date": "2014-05-05", "close": 0.084309, "volume": 2753326.0}, {"date": "2014-05-06", "close": 0.082201275, "volume": 2305718.0}, {"date": "2014-05-07", "close": 0.08009355, "volume": 3351196.0}, {"date": "2014-05-08", "close": 0.0758781, "volume": 6992990.0}, {"date": "2014-05-09", "close": 0.08009355, "volume": 1269316.0}, {"date": "2014-05-12", "close": 0.082201275, "volume": 2075683.0}, {"date": "2014-05-13", "close": 0.084309, "volume": 1504501.0}, {"date": "2014-05-14", "close": 0.090632175, "volume": 2801454.0}, {"date": "2014-05-15", "close": 0.082201275, "volume": 4271345.0}, {"date": "2014-05-16", "close": 0.090632175, "volume": 3171118.0}, {"date": "2014-05-19", "close": 0.08852445, "volume": 2877671.0}, {"date": "2014-05-20", "close": 0.084309, "volume": 1152351.0}, {"date": "2014-05-21", "close": 0.082201275, "volume": 1686657.0}, {"date": "2014-05-22", "close": 0.082201275, "volume": 1384037.0}, {"date": "2014-05-23", "close": 0.077985825, "volume": 2620906.0}, {"date": "2014-05-26", "close": 0.073770375, "volume": 4054981.0}, {"date": "2014-05-27", "close": 0.073770375, "volume": 3630578.0}, {"date": "2014-05-28", "close": 0.069554925, "volume": 7251204.0}, {"date": "2014-05-29", "close": 0.0674472, "volume": 5461730.0}, {"date": "2014-05-30", "close": 0.0590163, "volume": 44643668.0}, {"date": "2014-06-02", "close": 0.0590163, "volume": 5760540.0}, {"date": "2014-06-03", "close": 0.056908575, "volume": 4566523.0}, {"date": "2014-06-04", "close": 0.0590163, "volume": 8377091.0}, {"date": "2014-06-05", "close": 0.052693125, "volume": 11054862.0}, {"date": "2014-06-06", "close": 0.061124025, "volume": 8605672.0}, {"date": "2014-06-10", "close": 0.06323175, "volume": 11556161.0}, {"date": "2014-06-11", "close": 0.0590163, "volume": 17060451.0}, {"date": "2014-06-12", "close": 0.0590163, "volume": 3380066.0}, {"date": "2014-06-13", "close": 0.061124025, "volume": 14270915.0}, {"date": "2014-06-16", "close": 0.0590163, "volume": 18196010.0}, {"date": "2014-06-17", "close": 0.05480085, "volume": 9604268.0}, {"date": "2014-06-18", "close": 0.05480085, "volume": 3397127.0}, {"date": "2014-06-19", "close": 0.056908575, "volume": 4653966.0}, {"date": "2014-06-20", "close": 0.0505854, "volume": 123219979.0}, {"date": "2014-06-23", "close": 0.048477675, "volume": 17315535.0}, {"date": "2014-06-24", "close": 0.0505854, "volume": 14416022.0}, {"date": "2014-06-25", "close": 0.048477675, "volume": 9282601.0}, {"date": "2014-06-26", "close": 0.0505854, "volume": 5043148.0}, {"date": "2014-06-27", "close": 0.0505854, "volume": 3654592.0}, {"date": "2014-06-30", "close": 0.048477675, "volume": 11319067.0}, {"date": "2014-07-01", "close": 0.0505854, "volume": 17931817.0}, {"date": "2014-07-02", "close": 0.048477675, "volume": 7054469.0}, {"date": "2014-07-03", "close": 0.0505854, "volume": 5481764.0}, {"date": "2014-07-04", "close": 0.048477675, "volume": 7338474.0}, {"date": "2014-07-07", "close": 0.048477675, "volume": 2535281.0}, {"date": "2014-07-08", "close": 0.048477675, "volume": 1424972.0}, {"date": "2014-07-09", "close": 0.048477675, "volume": 2737532.0}, {"date": "2014-07-10", "close": 0.048477675, "volume": 13538721.0}, {"date": "2014-07-11", "close": 0.0505854, "volume": 22548423.0}, {"date": "2014-07-14", "close": 0.0505854, "volume": 19956861.0}, {"date": "2014-07-15", "close": 0.04636995, "volume": 7973004.0}, {"date": "2014-07-16", "close": 0.048477675, "volume": 2005240.0}, {"date": "2014-07-17", "close": 0.048477675, "volume": 712636.0}, {"date": "2014-07-18", "close": 0.04636995, "volume": 13529512.0}, {"date": "2014-07-21", "close": 0.04636995, "volume": 8972155.0}, {"date": "2014-07-22", "close": 0.044262225, "volume": 1576664.0}, {"date": "2014-07-23", "close": 0.044262225, "volume": 1928999.0}, {"date": "2014-07-24", "close": 0.048477675, "volume": 4831218.0}, {"date": "2014-07-25", "close": 0.04636995, "volume": 1883974.0}, {"date": "2014-07-28", "close": 0.044262225, "volume": 3426182.0}, {"date": "2014-07-29", "close": 0.044262225, "volume": 3989242.0}, {"date": "2014-07-30", "close": 0.044262225, "volume": 5594174.0}, {"date": "2014-07-31", "close": 0.04636995, "volume": 7353372.0}, {"date": "2014-08-01", "close": 0.048477675, "volume": 3748838.0}, {"date": "2014-08-04", "close": 0.04636995, "volume": 3142782.0}, {"date": "2014-08-05", "close": 0.048477675, "volume": 1899206.0}, {"date": "2014-08-06", "close": 0.044262225, "volume": 2933580.0}, {"date": "2014-08-07", "close": 0.044262225, "volume": 4534014.0}, {"date": "2014-08-08", "close": 0.048477675, "volume": 2335305.0}, {"date": "2014-08-11", "close": 0.04636995, "volume": 1620166.0}, {"date": "2014-08-12", "close": 0.04636995, "volume": 1581380.0}, {"date": "2014-08-13", "close": 0.04636995, "volume": 2357132.0}, {"date": "2014-08-14", "close": 0.044262225, "volume": 1152871.0}, {"date": "2014-08-15", "close": 0.04636995, "volume": 16715402.0}, {"date": "2014-08-18", "close": 0.04636995, "volume": 2915129.0}, {"date": "2014-08-19", "close": 0.044262225, "volume": 1977516.0}, {"date": "2014-08-20", "close": 0.044262225, "volume": 1276893.0}, {"date": "2014-08-21", "close": 0.044262225, "volume": 1015358.0}, {"date": "2014-08-22", "close": 0.044262225, "volume": 1202322.0}, {"date": "2014-08-25", "close": 0.044262225, "volume": 2739831.0}, {"date": "2014-08-26", "close": 0.0421545, "volume": 5630168.0}, {"date": "2014-08-27", "close": 0.0421545, "volume": 1521055.0}, {"date": "2014-08-28", "close": 0.044262225, "volume": 30564151.0}, {"date": "2014-08-29", "close": 0.044262225, "volume": 16121173.0}, {"date": "2014-09-01", "close": 0.048477675, "volume": 33152961.0}, {"date": "2014-09-02", "close": 0.05480085, "volume": 25521496.0}, {"date": "2014-09-03", "close": 0.052693125, "volume": 17855363.0}, {"date": "2014-09-04", "close": 0.05480085, "volume": 12074571.0}, {"date": "2014-09-05", "close": 0.05480085, "volume": 8724445.0}, {"date": "2014-09-08", "close": 0.05480085, "volume": 5050647.0}, {"date": "2014-09-09", "close": 0.056908575, "volume": 7346563.0}, {"date": "2014-09-10", "close": 0.05480085, "volume": 5235258.0}, {"date": "2014-09-11", "close": 0.061124025, "volume": 12676151.0}, {"date": "2014-09-12", "close": 0.06323175, "volume": 8277237.0}, {"date": "2014-09-15", "close": 0.07166265, "volume": 13181219.0}, {"date": "2014-09-16", "close": 0.07166265, "volume": 43857192.0}, {"date": "2014-09-17", "close": 0.0758781, "volume": 15751080.0}, {"date": "2014-09-18", "close": 0.0674472, "volume": 7751137.0}, {"date": "2014-09-19", "close": 0.065339475, "volume": 53838878.0}, {"date": "2014-09-22", "close": 0.061124025, "volume": 7403032.0}, {"date": "2014-09-23", "close": 0.06323175, "volume": 6620985.0}, {"date": "2014-09-24", "close": 0.0674472, "volume": 5200493.0}, {"date": "2014-09-25", "close": 0.06323175, "volume": 5100881.0}, {"date": "2014-09-26", "close": 0.0674472, "volume": 6168698.0}, {"date": "2014-09-29", "close": 0.069554925, "volume": 2218952.0}, {"date": "2014-09-30", "close": 0.069554925, "volume": 11704532.0}, {"date": "2014-10-01", "close": 0.065339475, "volume": 3105683.0}, {"date": "2014-10-02", "close": 0.06323175, "volume": 1147761.0}, {"date": "2014-10-03", "close": 0.061124025, "volume": 2117776.0}, {"date": "2014-10-06", "close": 0.056908575, "volume": 5561769.0}, {"date": "2014-10-07", "close": 0.05480085, "volume": 9406851.0}, {"date": "2014-10-08", "close": 0.0505854, "volume": 4015019.0}, {"date": "2014-10-09", "close": 0.056908575, "volume": 6553604.0}, {"date": "2014-10-10", "close": 0.05480085, "volume": 4266373.0}, {"date": "2014-10-13", "close": 0.061124025, "volume": 3643675.0}, {"date": "2014-10-14", "close": 0.06323175, "volume": 7327220.0}, {"date": "2014-10-15", "close": 0.061124025, "volume": 3843986.0}, {"date": "2014-10-16", "close": 0.056908575, "volume": 5862745.0}, {"date": "2014-10-17", "close": 0.061124025, "volume": 1206661.0}, {"date": "2014-10-20", "close": 0.0590163, "volume": 488695.0}, {"date": "2014-10-21", "close": 0.061124025, "volume": 715860.0}, {"date": "2014-10-22", "close": 0.061124025, "volume": 1900798.0}, {"date": "2014-10-23", "close": 0.0590163, "volume": 779160.0}, {"date": "2014-10-24", "close": 0.056908575, "volume": 2748243.0}, {"date": "2014-10-27", "close": 0.05480085, "volume": 1642591.0}, {"date": "2014-10-28", "close": 0.05480085, "volume": 973792.0}, {"date": "2014-10-29", "close": 0.052693125, "volume": 3192962.0}, {"date": "2014-10-30", "close": 0.0505854, "volume": 6940642.0}, {"date": "2014-10-31", "close": 0.04636995, "volume": 5269938.0}, {"date": "2014-11-03", "close": 0.044262225, "volume": 10094944.0}, {"date": "2014-11-04", "close": 0.04636995, "volume": 3424481.0}, {"date": "2014-11-05", "close": 0.04636995, "volume": 2703794.0}, {"date": "2014-11-06", "close": 0.04636995, "volume": 7888282.0}, {"date": "2014-11-07", "close": 0.044262225, "volume": 3998093.0}, {"date": "2014-11-10", "close": 0.04636995, "volume": 6159359.0}, {"date": "2014-11-11", "close": 0.04636995, "volume": 4086999.0}, {"date": "2014-11-12", "close": 0.048477675, "volume": 1945446.0}, {"date": "2014-11-13", "close": 0.04636995, "volume": 573350.0}, {"date": "2014-11-14", "close": 0.04131141, "volume": 16966317.0}, {"date": "2014-11-17", "close": 0.04131141, "volume": 4941133.0}, {"date": "2014-11-18", "close": 0.0421545, "volume": 2597493.0}, {"date": "2014-11-19", "close": 0.0421545, "volume": 2888059.0}, {"date": "2014-11-20", "close": 0.038360595, "volume": 4825124.0}, {"date": "2014-11-21", "close": 0.03709596, "volume": 3451589.0}, {"date": "2014-11-24", "close": 0.03709596, "volume": 3313112.0}, {"date": "2014-11-25", "close": 0.039203685, "volume": 2207508.0}, {"date": "2014-11-26", "close": 0.040046775, "volume": 2187683.0}, {"date": "2014-11-27", "close": 0.038360595, "volume": 2246659.0}, {"date": "2014-11-28", "close": 0.03709596, "volume": 5119245.0}, {"date": "2014-12-01", "close": 0.0337236, "volume": 9013045.0}, {"date": "2014-12-02", "close": 0.03203742, "volume": 7947571.0}, {"date": "2014-12-03", "close": 0.03035124, "volume": 6273394.0}, {"date": "2014-12-04", "close": 0.03456669, "volume": 3474583.0}, {"date": "2014-12-05", "close": 0.03456669, "volume": 1166291.0}, {"date": "2014-12-08", "close": 0.035831325, "volume": 2149073.0}, {"date": "2014-12-09", "close": 0.03793905, "volume": 1005461.0}, {"date": "2014-12-10", "close": 0.038360595, "volume": 3381952.0}, {"date": "2014-12-11", "close": 0.04636995, "volume": 5451864.0}, {"date": "2014-12-12", "close": 0.048477675, "volume": 7212108.0}, {"date": "2014-12-15", "close": 0.05480085, "volume": 11033209.0}, {"date": "2014-12-16", "close": 0.052693125, "volume": 5183169.0}, {"date": "2014-12-17", "close": 0.0505854, "volume": 3081797.0}, {"date": "2014-12-18", "close": 0.04636995, "volume": 2127282.0}, {"date": "2014-12-19", "close": 0.044262225, "volume": 9594209.0}, {"date": "2014-12-22", "close": 0.04636995, "volume": 2372160.0}, {"date": "2014-12-23", "close": 0.044262225, "volume": 6980088.0}, {"date": "2014-12-24", "close": 0.044262225, "volume": 8372897.0}, {"date": "2014-12-29", "close": 0.044262225, "volume": 2961570.0}, {"date": "2014-12-30", "close": 0.04636995, "volume": 4503211.0}, {"date": "2014-12-31", "close": 0.044262225, "volume": 1808825.0}, {"date": "2015-01-02", "close": 0.04636995, "volume": 1771028.0}, {"date": "2015-01-05", "close": 0.04636995, "volume": 1350658.0}, {"date": "2015-01-06", "close": 0.05480085, "volume": 11280746.0}, {"date": "2015-01-07", "close": 0.05480085, "volume": 11621756.0}, {"date": "2015-01-08", "close": 0.052693125, "volume": 3728809.0}, {"date": "2015-01-09", "close": 0.056908575, "volume": 4493157.0}, {"date": "2015-01-12", "close": 0.056908575, "volume": 22913271.0}, {"date": "2015-01-13", "close": 0.0590163, "volume": 4103925.0}, {"date": "2015-01-14", "close": 0.061124025, "volume": 13988151.0}, {"date": "2015-01-15", "close": 0.0674472, "volume": 19745026.0}, {"date": "2015-01-16", "close": 0.077985825, "volume": 13684622.0}, {"date": "2015-01-19", "close": 0.084309, "volume": 16768096.0}, {"date": "2015-01-20", "close": 0.08009355, "volume": 12033043.0}, {"date": "2015-01-21", "close": 0.090632175, "volume": 19327740.0}, {"date": "2015-01-22", "close": 0.084309, "volume": 6145387.0}, {"date": "2015-01-23", "close": 0.082201275, "volume": 13714837.0}, {"date": "2015-01-27", "close": 0.086416725, "volume": 15030099.0}, {"date": "2015-01-28", "close": 0.094847625, "volume": 14909115.0}, {"date": "2015-01-29", "close": 0.09695535, "volume": 15872626.0}, {"date": "2015-01-30", "close": 0.08852445, "volume": 14224334.0}, {"date": "2015-02-02", "close": 0.0927399, "volume": 3596990.0}, {"date": "2015-02-03", "close": 0.090632175, "volume": 2124516.0}, {"date": "2015-02-04", "close": 0.09695535, "volume": 9927464.0}, {"date": "2015-02-05", "close": 0.099063075, "volume": 4875793.0}, {"date": "2015-02-06", "close": 0.09695535, "volume": 4621924.0}, {"date": "2015-02-09", "close": 0.094847625, "volume": 9337644.0}, {"date": "2015-02-10", "close": 0.0927399, "volume": 3079602.0}, {"date": "2015-02-11", "close": 0.094847625, "volume": 8949218.0}, {"date": "2015-02-12", "close": 0.08852445, "volume": 10021490.0}, {"date": "2015-02-13", "close": 0.0927399, "volume": 10256684.0}, {"date": "2015-02-16", "close": 0.0927399, "volume": 1770304.0}, {"date": "2015-02-17", "close": 0.0927399, "volume": 2172997.0}, {"date": "2015-02-18", "close": 0.08852445, "volume": 4062551.0}, {"date": "2015-02-19", "close": 0.090632175, "volume": 4313295.0}, {"date": "2015-02-20", "close": 0.090632175, "volume": 5207162.0}, {"date": "2015-02-23", "close": 0.090632175, "volume": 1244088.0}, {"date": "2015-02-24", "close": 0.08852445, "volume": 778752.0}, {"date": "2015-02-25", "close": 0.090632175, "volume": 7393000.0}, {"date": "2015-02-26", "close": 0.090632175, "volume": 3451420.0}, {"date": "2015-02-27", "close": 0.0927399, "volume": 4185923.0}, {"date": "2015-03-02", "close": 0.094847625, "volume": 2957279.0}, {"date": "2015-03-03", "close": 0.090632175, "volume": 9016271.0}, {"date": "2015-03-04", "close": 0.08852445, "volume": 3810179.0}, {"date": "2015-03-05", "close": 0.08852445, "volume": 1452953.0}, {"date": "2015-03-06", "close": 0.090632175, "volume": 4188606.0}, {"date": "2015-03-09", "close": 0.090632175, "volume": 6846894.0}, {"date": "2015-03-10", "close": 0.082201275, "volume": 8532131.0}, {"date": "2015-03-11", "close": 0.073770375, "volume": 8041028.0}, {"date": "2015-03-12", "close": 0.08009355, "volume": 4571811.0}, {"date": "2015-03-13", "close": 0.08009355, "volume": 2000408.0}, {"date": "2015-03-16", "close": 0.08009355, "volume": 725799.0}, {"date": "2015-03-17", "close": 0.077985825, "volume": 2353075.0}, {"date": "2015-03-18", "close": 0.077985825, "volume": 1600626.0}, {"date": "2015-03-19", "close": 0.086416725, "volume": 5206678.0}, {"date": "2015-03-20", "close": 0.08852445, "volume": 3737131.0}, {"date": "2015-03-23", "close": 0.090632175, "volume": 7821545.0}, {"date": "2015-03-24", "close": 0.0927399, "volume": 1942336.0}, {"date": "2015-03-25", "close": 0.0927399, "volume": 574112.0}, {"date": "2015-03-26", "close": 0.094847625, "volume": 2534716.0}, {"date": "2015-03-27", "close": 0.094847625, "volume": 5112688.0}, {"date": "2015-03-30", "close": 0.0927399, "volume": 720810.0}, {"date": "2015-03-31", "close": 0.0927399, "volume": 2940272.0}, {"date": "2015-04-01", "close": 0.08852445, "volume": 1366917.0}, {"date": "2015-04-02", "close": 0.0927399, "volume": 2789816.0}, {"date": "2015-04-07", "close": 0.0927399, "volume": 6420771.0}, {"date": "2015-04-08", "close": 0.11381715, "volume": 25956996.0}, {"date": "2015-04-09", "close": 0.124355775, "volume": 27322767.0}, {"date": "2015-04-10", "close": 0.132786675, "volume": 9608991.0}, {"date": "2015-04-13", "close": 0.13910985, "volume": 16690961.0}, {"date": "2015-04-14", "close": 0.13910985, "volume": 6061453.0}, {"date": "2015-04-15", "close": 0.141217575, "volume": 3581850.0}, {"date": "2015-04-16", "close": 0.13910985, "volume": 4844852.0}, {"date": "2015-04-17", "close": 0.132786675, "volume": 1960462.0}, {"date": "2015-04-20", "close": 0.13910985, "volume": 5827606.0}, {"date": "2015-04-21", "close": 0.137002125, "volume": 3903946.0}, {"date": "2015-04-22", "close": 0.141217575, "volume": 3599476.0}, {"date": "2015-04-23", "close": 0.162294825, "volume": 13919192.0}, {"date": "2015-04-24", "close": 0.1601871, "volume": 2552114.0}, {"date": "2015-04-27", "close": 0.158079375, "volume": 12017301.0}, {"date": "2015-04-28", "close": 0.17283345, "volume": 5322042.0}, {"date": "2015-04-29", "close": 0.174941175, "volume": 19429817.0}, {"date": "2015-04-30", "close": 0.166510275, "volume": 6729827.0}, {"date": "2015-05-01", "close": 0.196018425, "volume": 13103002.0}, {"date": "2015-05-04", "close": 0.18969525, "volume": 7700530.0}, {"date": "2015-05-05", "close": 0.212880225, "volume": 6965332.0}, {"date": "2015-05-06", "close": 0.23184975, "volume": 13351367.0}, {"date": "2015-05-07", "close": 0.212880225, "volume": 7533917.0}, {"date": "2015-05-08", "close": 0.225526575, "volume": 6206704.0}, {"date": "2015-05-11", "close": 0.246603825, "volume": 6934171.0}, {"date": "2015-05-12", "close": 0.238172925, "volume": 4996795.0}, {"date": "2015-05-13", "close": 0.238172925, "volume": 2810573.0}, {"date": "2015-05-14", "close": 0.233957475, "volume": 6523119.0}, {"date": "2015-05-15", "close": 0.2023416, "volume": 9748504.0}, {"date": "2015-05-18", "close": 0.2192034, "volume": 6472853.0}, {"date": "2015-05-19", "close": 0.2107725, "volume": 3522525.0}, {"date": "2015-05-20", "close": 0.18969525, "volume": 5961712.0}, {"date": "2015-05-21", "close": 0.18969525, "volume": 4886323.0}, {"date": "2015-05-22", "close": 0.191802975, "volume": 2972069.0}, {"date": "2015-05-25", "close": 0.18126435, "volume": 3483626.0}, {"date": "2015-05-26", "close": 0.18969525, "volume": 8132311.0}, {"date": "2015-05-27", "close": 0.1939107, "volume": 3169187.0}, {"date": "2015-05-28", "close": 0.1939107, "volume": 1679733.0}, {"date": "2015-05-29", "close": 0.19812615, "volume": 1712825.0}, {"date": "2015-06-01", "close": 0.1939107, "volume": 2069324.0}, {"date": "2015-06-02", "close": 0.191802975, "volume": 2441718.0}, {"date": "2015-06-03", "close": 0.18969525, "volume": 1123458.0}, {"date": "2015-06-04", "close": 0.187587525, "volume": 1383046.0}, {"date": "2015-06-05", "close": 0.183372075, "volume": 1411216.0}, {"date": "2015-06-09", "close": 0.18126435, "volume": 1307673.0}, {"date": "2015-06-10", "close": 0.18126435, "volume": 1205679.0}, {"date": "2015-06-11", "close": 0.18969525, "volume": 1588229.0}, {"date": "2015-06-12", "close": 0.187587525, "volume": 2330487.0}, {"date": "2015-06-15", "close": 0.18126435, "volume": 1462648.0}, {"date": "2015-06-16", "close": 0.18126435, "volume": 1038598.0}, {"date": "2015-06-17", "close": 0.179156625, "volume": 1671810.0}, {"date": "2015-06-18", "close": 0.183372075, "volume": 1119783.0}, {"date": "2015-06-19", "close": 0.1939107, "volume": 6771467.0}, {"date": "2015-06-22", "close": 0.22341885, "volume": 6304720.0}, {"date": "2015-06-23", "close": 0.2192034, "volume": 2574807.0}, {"date": "2015-06-24", "close": 0.21498795, "volume": 1028014.0}, {"date": "2015-06-25", "close": 0.21498795, "volume": 1060423.0}, {"date": "2015-06-26", "close": 0.229742025, "volume": 2800818.0}, {"date": "2015-06-29", "close": 0.23184975, "volume": 6823986.0}, {"date": "2015-06-30", "close": 0.24028065, "volume": 3042064.0}, {"date": "2015-07-01", "close": 0.246603825, "volume": 3050206.0}, {"date": "2015-07-02", "close": 0.252927, "volume": 4901897.0}, {"date": "2015-07-03", "close": 0.2360652, "volume": 3763098.0}, {"date": "2015-07-06", "close": 0.2444961, "volume": 2407572.0}, {"date": "2015-07-07", "close": 0.2444961, "volume": 1689170.0}, {"date": "2015-07-08", "close": 0.24028065, "volume": 1630991.0}, {"date": "2015-07-09", "close": 0.238172925, "volume": 787707.0}, {"date": "2015-07-10", "close": 0.238172925, "volume": 5108475.0}, {"date": "2015-07-13", "close": 0.24871155, "volume": 998392.0}, {"date": "2015-07-14", "close": 0.24871155, "volume": 2114766.0}, {"date": "2015-07-15", "close": 0.246603825, "volume": 2337191.0}, {"date": "2015-07-16", "close": 0.252927, "volume": 2874815.0}, {"date": "2015-07-17", "close": 0.242388375, "volume": 4205786.0}, {"date": "2015-07-20", "close": 0.21498795, "volume": 9039452.0}, {"date": "2015-07-21", "close": 0.21498795, "volume": 4507452.0}, {"date": "2015-07-22", "close": 0.2192034, "volume": 8045566.0}, {"date": "2015-07-23", "close": 0.2192034, "volume": 3495055.0}, {"date": "2015-07-24", "close": 0.2107725, "volume": 4432476.0}, {"date": "2015-07-27", "close": 0.2192034, "volume": 1771358.0}, {"date": "2015-07-28", "close": 0.22341885, "volume": 2082734.0}, {"date": "2015-07-29", "close": 0.2276343, "volume": 1141577.0}, {"date": "2015-07-30", "close": 0.221311125, "volume": 887618.0}, {"date": "2015-07-31", "close": 0.212880225, "volume": 755274.0}, {"date": "2015-08-03", "close": 0.20655705, "volume": 1693416.0}, {"date": "2015-08-04", "close": 0.196018425, "volume": 3294704.0}, {"date": "2015-08-05", "close": 0.187587525, "volume": 1926781.0}, {"date": "2015-08-06", "close": 0.166510275, "volume": 11782462.0}, {"date": "2015-08-07", "close": 0.18126435, "volume": 4864565.0}, {"date": "2015-08-10", "close": 0.1854798, "volume": 2091096.0}, {"date": "2015-08-11", "close": 0.196018425, "volume": 2807546.0}, {"date": "2015-08-12", "close": 0.2023416, "volume": 2671478.0}, {"date": "2015-08-13", "close": 0.2107725, "volume": 1923773.0}, {"date": "2015-08-14", "close": 0.208664775, "volume": 1827864.0}, {"date": "2015-08-17", "close": 0.20655705, "volume": 1983254.0}, {"date": "2015-08-18", "close": 0.212880225, "volume": 799101.0}, {"date": "2015-08-19", "close": 0.21498795, "volume": 270130.0}, {"date": "2015-08-20", "close": 0.225526575, "volume": 2350069.0}, {"date": "2015-08-21", "close": 0.233957475, "volume": 3227152.0}, {"date": "2015-08-24", "close": 0.208664775, "volume": 1501951.0}, {"date": "2015-08-25", "close": 0.191802975, "volume": 2773189.0}, {"date": "2015-08-26", "close": 0.221311125, "volume": 3550416.0}, {"date": "2015-08-27", "close": 0.22341885, "volume": 1948720.0}, {"date": "2015-08-28", "close": 0.22341885, "volume": 2216508.0}, {"date": "2015-08-31", "close": 0.2276343, "volume": 384981.0}, {"date": "2015-09-01", "close": 0.229742025, "volume": 1206671.0}, {"date": "2015-09-02", "close": 0.238172925, "volume": 4269532.0}, {"date": "2015-09-03", "close": 0.24028065, "volume": 1285108.0}, {"date": "2015-09-04", "close": 0.252927, "volume": 4294808.0}, {"date": "2015-09-07", "close": 0.280327425, "volume": 7354266.0}, {"date": "2015-09-08", "close": 0.29929695, "volume": 7970935.0}, {"date": "2015-09-09", "close": 0.2866506, "volume": 3011999.0}, {"date": "2015-09-10", "close": 0.292973775, "volume": 4572088.0}, {"date": "2015-09-11", "close": 0.31615875, "volume": 5234910.0}, {"date": "2015-09-14", "close": 0.3119433, "volume": 4857019.0}, {"date": "2015-09-15", "close": 0.337236, "volume": 5583217.0}, {"date": "2015-09-16", "close": 0.339343725, "volume": 6241689.0}, {"date": "2015-09-17", "close": 0.34988235, "volume": 8520609.0}, {"date": "2015-09-18", "close": 0.3625287, "volume": 22797092.0}, {"date": "2015-09-21", "close": 0.3456669, "volume": 6006704.0}, {"date": "2015-09-22", "close": 0.34145145, "volume": 2436058.0}, {"date": "2015-09-23", "close": 0.347774625, "volume": 5661071.0}, {"date": "2015-09-24", "close": 0.35831325, "volume": 7586825.0}, {"date": "2015-09-25", "close": 0.385713675, "volume": 6440190.0}, {"date": "2015-09-28", "close": 0.3962523, "volume": 3401639.0}, {"date": "2015-09-29", "close": 0.40889865, "volume": 10620003.0}, {"date": "2015-09-30", "close": 0.44262225, "volume": 15646707.0}, {"date": "2015-10-01", "close": 0.421545, "volume": 9665056.0}, {"date": "2015-10-02", "close": 0.440514525, "volume": 8664088.0}, {"date": "2015-10-05", "close": 0.444729975, "volume": 8356944.0}, {"date": "2015-10-06", "close": 0.453160875, "volume": 10622935.0}, {"date": "2015-10-07", "close": 0.482669025, "volume": 11558918.0}, {"date": "2015-10-08", "close": 0.499530825, "volume": 8283792.0}, {"date": "2015-10-09", "close": 0.52693125, "volume": 7863915.0}, {"date": "2015-10-12", "close": 0.524823525, "volume": 9084390.0}, {"date": "2015-10-13", "close": 0.53536215, "volume": 6199530.0}, {"date": "2015-10-14", "close": 0.56065485, "volume": 8735101.0}, {"date": "2015-10-15", "close": 0.596486175, "volume": 9007864.0}, {"date": "2015-10-16", "close": 0.562762575, "volume": 10603689.0}, {"date": "2015-10-19", "close": 0.571193475, "volume": 8540367.0}, {"date": "2015-10-20", "close": 0.55222395, "volume": 5011161.0}, {"date": "2015-10-21", "close": 0.58594755, "volume": 11926174.0}, {"date": "2015-10-22", "close": 0.583839825, "volume": 6077534.0}, {"date": "2015-10-23", "close": 0.6070248, "volume": 8115119.0}, {"date": "2015-10-26", "close": 0.590163, "volume": 8872730.0}, {"date": "2015-10-27", "close": 0.579624375, "volume": 6582597.0}, {"date": "2015-10-28", "close": 0.6070248, "volume": 7531898.0}, {"date": "2015-10-29", "close": 0.583839825, "volume": 5536920.0}, {"date": "2015-10-30", "close": 0.5648703, "volume": 5637714.0}, {"date": "2015-11-02", "close": 0.554331675, "volume": 9264771.0}, {"date": "2015-11-03", "close": 0.529038975, "volume": 5203079.0}, {"date": "2015-11-04", "close": 0.562762575, "volume": 7714754.0}, {"date": "2015-11-05", "close": 0.5311467, "volume": 4833019.0}, {"date": "2015-11-06", "close": 0.53536215, "volume": 6197189.0}, {"date": "2015-11-09", "close": 0.491099925, "volume": 11521140.0}, {"date": "2015-11-10", "close": 0.478453575, "volume": 11483018.0}, {"date": "2015-11-11", "close": 0.516392625, "volume": 6323285.0}, {"date": "2015-11-12", "close": 0.51850035, "volume": 6474561.0}, {"date": "2015-11-13", "close": 0.5142849, "volume": 5659382.0}, {"date": "2015-11-16", "close": 0.554331675, "volume": 3692932.0}, {"date": "2015-11-17", "close": 0.5480085, "volume": 4606737.0}, {"date": "2015-11-18", "close": 0.524823525, "volume": 2889260.0}, {"date": "2015-11-19", "close": 0.516392625, "volume": 3412530.0}, {"date": "2015-11-20", "close": 0.541685325, "volume": 3210267.0}, {"date": "2015-11-23", "close": 0.4974231, "volume": 4283768.0}, {"date": "2015-11-24", "close": 0.474238125, "volume": 5104852.0}, {"date": "2015-11-25", "close": 0.505854, "volume": 5889044.0}, {"date": "2015-11-26", "close": 0.47634585, "volume": 2832220.0}, {"date": "2015-11-27", "close": 0.482669025, "volume": 2357848.0}, {"date": "2015-11-30", "close": 0.427868175, "volume": 52376980.0}, {"date": "2015-12-01", "close": 0.448945425, "volume": 11296728.0}, {"date": "2015-12-02", "close": 0.453160875, "volume": 2354285.0}, {"date": "2015-12-03", "close": 0.465807225, "volume": 4426187.0}, {"date": "2015-12-04", "close": 0.4805613, "volume": 2962706.0}, {"date": "2015-12-07", "close": 0.50163855, "volume": 5265711.0}, {"date": "2015-12-08", "close": 0.499530825, "volume": 2476417.0}, {"date": "2015-12-09", "close": 0.5311467, "volume": 6734958.0}, {"date": "2015-12-10", "close": 0.5564394, "volume": 10004467.0}, {"date": "2015-12-11", "close": 0.5227158, "volume": 4081635.0}, {"date": "2015-12-14", "close": 0.554331675, "volume": 6103318.0}, {"date": "2015-12-15", "close": 0.52693125, "volume": 6714894.0}, {"date": "2015-12-16", "close": 0.533254425, "volume": 5264335.0}, {"date": "2015-12-17", "close": 0.5480085, "volume": 7187942.0}, {"date": "2015-12-18", "close": 0.54379305, "volume": 9420228.0}, {"date": "2015-12-21", "close": 0.5817321, "volume": 8718002.0}, {"date": "2015-12-22", "close": 0.58594755, "volume": 7257702.0}, {"date": "2015-12-23", "close": 0.604917075, "volume": 3376828.0}, {"date": "2015-12-24", "close": 0.590163, "volume": 3455048.0}, {"date": "2015-12-29", "close": 0.61967115, "volume": 6192845.0}, {"date": "2015-12-30", "close": 0.590163, "volume": 9105066.0}, {"date": "2015-12-31", "close": 0.600701625, "volume": 2308774.0}, {"date": "2016-01-04", "close": 0.596486175, "volume": 3018375.0}, {"date": "2016-01-05", "close": 0.590163, "volume": 3668704.0}, {"date": "2016-01-06", "close": 0.579624375, "volume": 5070699.0}, {"date": "2016-01-07", "close": 0.575408925, "volume": 8215419.0}, {"date": "2016-01-08", "close": 0.676579725, "volume": 18627928.0}, {"date": "2016-01-11", "close": 0.6913338, "volume": 8252827.0}, {"date": "2016-01-12", "close": 0.6913338, "volume": 11462380.0}, {"date": "2016-01-13", "close": 0.71241105, "volume": 15118298.0}, {"date": "2016-01-14", "close": 0.72927285, "volume": 7816496.0}, {"date": "2016-01-15", "close": 0.714518775, "volume": 7984163.0}, {"date": "2016-01-18", "close": 0.6829029, "volume": 7889459.0}, {"date": "2016-01-19", "close": 0.722949675, "volume": 9699059.0}, {"date": "2016-01-20", "close": 0.7166265, "volume": 6391602.0}, {"date": "2016-01-21", "close": 0.71241105, "volume": 5338965.0}, {"date": "2016-01-22", "close": 0.6913338, "volume": 6732081.0}, {"date": "2016-01-25", "close": 0.59437845, "volume": 22600795.0}, {"date": "2016-01-27", "close": 0.56908575, "volume": 13768428.0}, {"date": "2016-01-28", "close": 0.62810205, "volume": 11791560.0}, {"date": "2016-01-29", "close": 0.6238866, "volume": 6301358.0}, {"date": "2016-02-01", "close": 0.66182565, "volume": 6808654.0}, {"date": "2016-02-02", "close": 0.674472, "volume": 7303752.0}, {"date": "2016-02-03", "close": 0.647071575, "volume": 5438952.0}, {"date": "2016-02-04", "close": 0.67025655, "volume": 6245008.0}, {"date": "2016-02-05", "close": 0.6660411, "volume": 7627271.0}, {"date": "2016-02-08", "close": 0.674472, "volume": 7720761.0}, {"date": "2016-02-09", "close": 0.744026925, "volume": 14693534.0}, {"date": "2016-02-10", "close": 0.7419192, "volume": 10286783.0}, {"date": "2016-02-11", "close": 0.7166265, "volume": 10274395.0}, {"date": "2016-02-12", "close": 0.748242375, "volume": 20587809.0}, {"date": "2016-02-15", "close": 0.7334883, "volume": 7973161.0}, {"date": "2016-02-16", "close": 0.731380575, "volume": 10532667.0}, {"date": "2016-02-17", "close": 0.752457825, "volume": 10236129.0}, {"date": "2016-02-18", "close": 0.748242375, "volume": 4025022.0}, {"date": "2016-02-19", "close": 0.7166265, "volume": 9790172.0}, {"date": "2016-02-22", "close": 0.7334883, "volume": 9289272.0}, {"date": "2016-02-23", "close": 0.71241105, "volume": 6951509.0}, {"date": "2016-02-24", "close": 0.777750525, "volume": 10229102.0}, {"date": "2016-02-25", "close": 0.781965975, "volume": 7268320.0}, {"date": "2016-02-26", "close": 0.79672005, "volume": 7348127.0}, {"date": "2016-02-29", "close": 0.790396875, "volume": 7364023.0}, {"date": "2016-03-01", "close": 0.78828915, "volume": 7929637.0}, {"date": "2016-03-02", "close": 0.758781, "volume": 10975236.0}, {"date": "2016-03-03", "close": 0.7840737, "volume": 10300976.0}, {"date": "2016-03-04", "close": 0.8515209, "volume": 10225366.0}, {"date": "2016-03-07", "close": 0.8768136, "volume": 9887286.0}, {"date": "2016-03-08", "close": 0.927399, "volume": 10826519.0}, {"date": "2016-03-09", "close": 0.9021063, "volume": 11552797.0}, {"date": "2016-03-10", "close": 0.927399, "volume": 8140018.0}, {"date": "2016-03-11", "close": 0.9779844, "volume": 14115416.0}, {"date": "2016-03-14", "close": 1.0622934, "volume": 25435790.0}, {"date": "2016-03-15", "close": 1.0201389, "volume": 21271530.0}, {"date": "2016-03-16", "close": 0.99906165, "volume": 20617823.0}, {"date": "2016-03-17", "close": 1.0370007, "volume": 18232016.0}, {"date": "2016-03-18", "close": 1.0454316, "volume": 129575243.0}, {"date": "2016-03-21", "close": 1.03278525, "volume": 7462212.0}, {"date": "2016-03-22", "close": 1.09180155, "volume": 17360021.0}, {"date": "2016-03-23", "close": 0.92318355, "volume": 24628222.0}, {"date": "2016-03-24", "close": 0.84730545, "volume": 17785992.0}, {"date": "2016-03-29", "close": 0.807258675, "volume": 18642503.0}, {"date": "2016-03-30", "close": 0.87259815, "volume": 15963416.0}, {"date": "2016-03-31", "close": 0.84309, "volume": 10616039.0}, {"date": "2016-04-01", "close": 0.836766825, "volume": 8027765.0}, {"date": "2016-04-04", "close": 0.87259815, "volume": 7062205.0}, {"date": "2016-04-05", "close": 0.89789085, "volume": 7235453.0}, {"date": "2016-04-06", "close": 0.9189681, "volume": 8123422.0}, {"date": "2016-04-07", "close": 0.94004535, "volume": 7960913.0}, {"date": "2016-04-08", "close": 0.9611226, "volume": 12982728.0}, {"date": "2016-04-11", "close": 1.0370007, "volume": 10185482.0}, {"date": "2016-04-12", "close": 0.9864153, "volume": 11601801.0}, {"date": "2016-04-13", "close": 0.9526917, "volume": 7129531.0}, {"date": "2016-04-14", "close": 0.96533805, "volume": 5633353.0}, {"date": "2016-04-15", "close": 0.97376895, "volume": 5215602.0}, {"date": "2016-04-18", "close": 0.99063075, "volume": 5799222.0}, {"date": "2016-04-19", "close": 0.96533805, "volume": 4833702.0}, {"date": "2016-04-20", "close": 0.99063075, "volume": 7249821.0}, {"date": "2016-04-21", "close": 0.9611226, "volume": 5062366.0}, {"date": "2016-04-22", "close": 0.96533805, "volume": 4456592.0}, {"date": "2016-04-26", "close": 0.90632175, "volume": 8448197.0}, {"date": "2016-04-27", "close": 0.94004535, "volume": 6507398.0}, {"date": "2016-04-28", "close": 0.94847625, "volume": 7496550.0}, {"date": "2016-04-29", "close": 0.9779844, "volume": 10950321.0}, {"date": "2016-05-02", "close": 1.03278525, "volume": 9353848.0}, {"date": "2016-05-03", "close": 1.0454316, "volume": 6576366.0}, {"date": "2016-05-04", "close": 1.00749255, "volume": 7885830.0}, {"date": "2016-05-05", "close": 0.98219985, "volume": 9247928.0}, {"date": "2016-05-06", "close": 1.011708, "volume": 12240771.0}, {"date": "2016-05-09", "close": 1.02435435, "volume": 9082855.0}, {"date": "2016-05-10", "close": 0.99906165, "volume": 5782154.0}, {"date": "2016-05-11", "close": 1.05807795, "volume": 9672222.0}, {"date": "2016-05-12", "close": 1.1128788, "volume": 10835813.0}, {"date": "2016-05-13", "close": 1.096017, "volume": 7483863.0}, {"date": "2016-05-16", "close": 1.1466024, "volume": 10548520.0}, {"date": "2016-05-17", "close": 1.13395605, "volume": 8382078.0}, {"date": "2016-05-18", "close": 1.12552515, "volume": 8286551.0}, {"date": "2016-05-19", "close": 1.00749255, "volume": 12941076.0}, {"date": "2016-05-20", "close": 1.03278525, "volume": 7748409.0}, {"date": "2016-05-23", "close": 1.0622934, "volume": 4358111.0}, {"date": "2016-05-24", "close": 1.096017, "volume": 8111853.0}, {"date": "2016-05-25", "close": 1.0538625, "volume": 7504110.0}, {"date": "2016-05-26", "close": 1.08337065, "volume": 6454471.0}, {"date": "2016-05-27", "close": 1.1213097, "volume": 9901311.0}, {"date": "2016-05-30", "close": 1.0875861, "volume": 11824377.0}, {"date": "2016-05-31", "close": 1.10866335, "volume": 11845872.0}, {"date": "2016-06-01", "close": 1.1044479, "volume": 8285768.0}, {"date": "2016-06-02", "close": 1.10866335, "volume": 6045288.0}, {"date": "2016-06-03", "close": 1.1044479, "volume": 13577964.0}, {"date": "2016-06-06", "close": 1.2730659, "volume": 31312327.0}, {"date": "2016-06-07", "close": 1.26885045, "volume": 11026911.0}, {"date": "2016-06-08", "close": 1.29414315, "volume": 15023646.0}, {"date": "2016-06-09", "close": 1.3910985, "volume": 19514982.0}, {"date": "2016-06-10", "close": 1.36159035, "volume": 20463445.0}, {"date": "2016-06-14", "close": 1.31100495, "volume": 20030502.0}, {"date": "2016-06-15", "close": 1.2983586, "volume": 11428941.0}, {"date": "2016-06-16", "close": 1.3152204, "volume": 14001008.0}, {"date": "2016-06-17", "close": 1.20983415, "volume": 197436245.0}, {"date": "2016-06-20", "close": 1.21826505, "volume": 12792112.0}, {"date": "2016-06-21", "close": 1.24355775, "volume": 12881253.0}, {"date": "2016-06-22", "close": 1.20140325, "volume": 8354415.0}, {"date": "2016-06-23", "close": 1.20140325, "volume": 9918241.0}, {"date": "2016-06-24", "close": 1.29414315, "volume": 20512557.0}, {"date": "2016-06-27", "close": 1.3826676, "volume": 17733115.0}, {"date": "2016-06-28", "close": 1.264635, "volume": 11149040.0}, {"date": "2016-06-29", "close": 1.29414315, "volume": 8079735.0}, {"date": "2016-06-30", "close": 1.24355775, "volume": 8013116.0}, {"date": "2016-07-01", "close": 1.36159035, "volume": 9877771.0}, {"date": "2016-07-04", "close": 1.4416839, "volume": 16500701.0}, {"date": "2016-07-05", "close": 1.4079603, "volume": 12761817.0}, {"date": "2016-07-06", "close": 1.47119205, "volume": 19648469.0}, {"date": "2016-07-07", "close": 1.517562, "volume": 11191493.0}, {"date": "2016-07-08", "close": 1.49648475, "volume": 12360593.0}, {"date": "2016-07-11", "close": 1.55550105, "volume": 14561719.0}, {"date": "2016-07-12", "close": 1.5259929, "volume": 10252739.0}, {"date": "2016-07-13", "close": 1.5259929, "volume": 12582346.0}, {"date": "2016-07-14", "close": 1.51334655, "volume": 9214271.0}, {"date": "2016-07-15", "close": 1.4922693, "volume": 8110596.0}, {"date": "2016-07-18", "close": 1.48805385, "volume": 5496348.0}, {"date": "2016-07-19", "close": 1.44589935, "volume": 6310166.0}, {"date": "2016-07-20", "close": 1.39531395, "volume": 11174126.0}, {"date": "2016-07-21", "close": 1.264635, "volume": 19365643.0}, {"date": "2016-07-22", "close": 1.3405131, "volume": 15739577.0}, {"date": "2016-07-25", "close": 1.28571225, "volume": 8874505.0}, {"date": "2016-07-26", "close": 1.2224805, "volume": 17212853.0}, {"date": "2016-07-27", "close": 1.20140325, "volume": 15182422.0}, {"date": "2016-07-28", "close": 1.28571225, "volume": 11477401.0}, {"date": "2016-07-29", "close": 1.26885045, "volume": 11793135.0}, {"date": "2016-08-01", "close": 1.3573749, "volume": 9910586.0}, {"date": "2016-08-02", "close": 1.29414315, "volume": 13712254.0}, {"date": "2016-08-03", "close": 1.37002125, "volume": 9360446.0}, {"date": "2016-08-04", "close": 1.3320822, "volume": 6065616.0}, {"date": "2016-08-05", "close": 1.3826676, "volume": 6372340.0}, {"date": "2016-08-08", "close": 1.31943585, "volume": 9762014.0}, {"date": "2016-08-09", "close": 1.2983586, "volume": 7009771.0}, {"date": "2016-08-10", "close": 1.36159035, "volume": 11289535.0}, {"date": "2016-08-11", "close": 1.27728135, "volume": 10199808.0}, {"date": "2016-08-12", "close": 1.31100495, "volume": 8580273.0}, {"date": "2016-08-15", "close": 1.2814968, "volume": 6916697.0}, {"date": "2016-08-16", "close": 1.3152204, "volume": 5895038.0}, {"date": "2016-08-17", "close": 1.26885045, "volume": 9747125.0}, {"date": "2016-08-18", "close": 1.31943585, "volume": 9234371.0}, {"date": "2016-08-19", "close": 1.3573749, "volume": 8896936.0}, {"date": "2016-08-22", "close": 1.33629765, "volume": 7067518.0}, {"date": "2016-08-23", "close": 1.31943585, "volume": 10022543.0}, {"date": "2016-08-24", "close": 1.3152204, "volume": 7160823.0}, {"date": "2016-08-25", "close": 1.23512685, "volume": 12872958.0}, {"date": "2016-08-26", "close": 1.2983586, "volume": 13520186.0}, {"date": "2016-08-29", "close": 1.2562041, "volume": 10354596.0}, {"date": "2016-08-30", "close": 1.2814968, "volume": 6894211.0}, {"date": "2016-08-31", "close": 1.19297235, "volume": 14575272.0}, {"date": "2016-09-01", "close": 1.1718951, "volume": 8880243.0}, {"date": "2016-09-02", "close": 1.21826505, "volume": 9828910.0}, {"date": "2016-09-05", "close": 1.2393423, "volume": 11703716.0}, {"date": "2016-09-06", "close": 1.23512685, "volume": 5178790.0}, {"date": "2016-09-07", "close": 1.2983586, "volume": 23902051.0}, {"date": "2016-09-08", "close": 1.2140496, "volume": 9368843.0}, {"date": "2016-09-09", "close": 1.20140325, "volume": 7397447.0}, {"date": "2016-09-12", "close": 1.19297235, "volume": 15590302.0}, {"date": "2016-09-13", "close": 1.180326, "volume": 13370945.0}, {"date": "2016-09-14", "close": 1.19297235, "volume": 13704653.0}, {"date": "2016-09-15", "close": 1.2056187, "volume": 13116732.0}, {"date": "2016-09-16", "close": 1.19297235, "volume": 57899683.0}, {"date": "2016-09-19", "close": 1.233019125, "volume": 5760246.0}, {"date": "2016-09-20", "close": 1.23512685, "volume": 12962818.0}, {"date": "2016-09-21", "close": 1.26041955, "volume": 9419621.0}, {"date": "2016-09-22", "close": 1.30257405, "volume": 21322314.0}, {"date": "2016-09-23", "close": 1.2477732, "volume": 8854753.0}, {"date": "2016-09-26", "close": 1.2562041, "volume": 4469338.0}, {"date": "2016-09-27", "close": 1.3067895, "volume": 10684183.0}, {"date": "2016-09-28", "close": 1.29414315, "volume": 7492726.0}, {"date": "2016-09-29", "close": 1.3658058, "volume": 12647743.0}, {"date": "2016-09-30", "close": 1.34472855, "volume": 5501536.0}, {"date": "2016-10-03", "close": 1.31943585, "volume": 2915153.0}, {"date": "2016-10-04", "close": 1.3236513, "volume": 9359902.0}, {"date": "2016-10-05", "close": 1.2224805, "volume": 17045597.0}, {"date": "2016-10-06", "close": 1.16767965, "volume": 14822005.0}, {"date": "2016-10-07", "close": 1.1466024, "volume": 9782270.0}, {"date": "2016-10-10", "close": 1.15924875, "volume": 5890581.0}, {"date": "2016-10-11", "close": 1.096017, "volume": 11977794.0}, {"date": "2016-10-12", "close": 1.10023245, "volume": 7207835.0}, {"date": "2016-10-13", "close": 1.1297406, "volume": 8274037.0}, {"date": "2016-10-14", "close": 1.08337065, "volume": 6766794.0}, {"date": "2016-10-17", "close": 1.0454316, "volume": 6774015.0}, {"date": "2016-10-18", "close": 1.0791552, "volume": 8118550.0}, {"date": "2016-10-19", "close": 1.1297406, "volume": 7516799.0}, {"date": "2016-10-20", "close": 1.17611055, "volume": 14770523.0}, {"date": "2016-10-21", "close": 1.15924875, "volume": 3812236.0}, {"date": "2016-10-24", "close": 1.1634642, "volume": 4587681.0}, {"date": "2016-10-25", "close": 1.1466024, "volume": 5226514.0}, {"date": "2016-10-26", "close": 1.15081785, "volume": 2768722.0}, {"date": "2016-10-27", "close": 1.096017, "volume": 4412350.0}, {"date": "2016-10-28", "close": 1.1128788, "volume": 3089250.0}, {"date": "2016-10-31", "close": 1.10866335, "volume": 4178270.0}, {"date": "2016-11-01", "close": 1.10023245, "volume": 2801165.0}, {"date": "2016-11-02", "close": 1.15081785, "volume": 7235242.0}, {"date": "2016-11-03", "close": 1.19297235, "volume": 7961544.0}, {"date": "2016-11-04", "close": 1.180326, "volume": 5961703.0}, {"date": "2016-11-07", "close": 1.1213097, "volume": 7116120.0}, {"date": "2016-11-08", "close": 1.14238695, "volume": 7282117.0}, {"date": "2016-11-09", "close": 1.24355775, "volume": 19580401.0}, {"date": "2016-11-10", "close": 1.13395605, "volume": 11992105.0}, {"date": "2016-11-11", "close": 1.06650885, "volume": 10651729.0}, {"date": "2016-11-14", "close": 0.9611226, "volume": 12204607.0}, {"date": "2016-11-15", "close": 0.9526917, "volume": 8193519.0}, {"date": "2016-11-16", "close": 0.9948462, "volume": 8384690.0}, {"date": "2016-11-17", "close": 0.95690715, "volume": 7916723.0}, {"date": "2016-11-18", "close": 0.93161445, "volume": 11893005.0}, {"date": "2016-11-21", "close": 0.99906165, "volume": 10279026.0}, {"date": "2016-11-22", "close": 0.99906165, "volume": 6437823.0}, {"date": "2016-11-23", "close": 1.0032771, "volume": 4728458.0}, {"date": "2016-11-24", "close": 0.94847625, "volume": 4771424.0}, {"date": "2016-11-25", "close": 0.9358299, "volume": 5432602.0}, {"date": "2016-11-28", "close": 0.94004535, "volume": 5080660.0}, {"date": "2016-11-29", "close": 0.927399, "volume": 7410146.0}, {"date": "2016-11-30", "close": 0.93161445, "volume": 10052168.0}, {"date": "2016-12-01", "close": 0.90632175, "volume": 7895518.0}, {"date": "2016-12-02", "close": 0.927399, "volume": 7530750.0}, {"date": "2016-12-05", "close": 0.9105372, "volume": 8126905.0}, {"date": "2016-12-06", "close": 0.9189681, "volume": 6134633.0}, {"date": "2016-12-07", "close": 0.90632175, "volume": 7177597.0}, {"date": "2016-12-08", "close": 0.92318355, "volume": 5344241.0}, {"date": "2016-12-09", "close": 0.9189681, "volume": 5792096.0}, {"date": "2016-12-12", "close": 0.88945995, "volume": 8999141.0}, {"date": "2016-12-13", "close": 0.8599518, "volume": 12422351.0}, {"date": "2016-12-14", "close": 0.87259815, "volume": 9472450.0}, {"date": "2016-12-15", "close": 0.82201275, "volume": 14323610.0}, {"date": "2016-12-16", "close": 0.75456555, "volume": 54173175.0}, {"date": "2016-12-19", "close": 0.744026925, "volume": 17178569.0}, {"date": "2016-12-20", "close": 0.773535075, "volume": 10914313.0}, {"date": "2016-12-21", "close": 0.765104175, "volume": 15856020.0}, {"date": "2016-12-22", "close": 0.7503501, "volume": 12839659.0}, {"date": "2016-12-23", "close": 0.748242375, "volume": 11744065.0}, {"date": "2016-12-28", "close": 0.7503501, "volume": 18226370.0}, {"date": "2016-12-29", "close": 0.777750525, "volume": 21363653.0}, {"date": "2016-12-30", "close": 0.8599518, "volume": 12711903.0}, {"date": "2017-01-03", "close": 0.8683827, "volume": 11560467.0}, {"date": "2017-01-04", "close": 0.8852445, "volume": 9030756.0}, {"date": "2017-01-05", "close": 0.927399, "volume": 9219716.0}, {"date": "2017-01-06", "close": 0.94847625, "volume": 13734733.0}, {"date": "2017-01-09", "close": 0.95690715, "volume": 13738106.0}, {"date": "2017-01-10", "close": 0.94847625, "volume": 11472742.0}, {"date": "2017-01-11", "close": 0.94004535, "volume": 13521638.0}, {"date": "2017-01-12", "close": 0.93161445, "volume": 8371889.0}, {"date": "2017-01-13", "close": 0.90632175, "volume": 11027292.0}, {"date": "2017-01-16", "close": 0.92318355, "volume": 8961098.0}, {"date": "2017-01-17", "close": 0.93161445, "volume": 8983048.0}, {"date": "2017-01-18", "close": 0.99063075, "volume": 20904466.0}, {"date": "2017-01-19", "close": 1.011708, "volume": 13814093.0}, {"date": "2017-01-20", "close": 0.99906165, "volume": 17204984.0}, {"date": "2017-01-23", "close": 1.01592345, "volume": 7152712.0}, {"date": "2017-01-24", "close": 1.0201389, "volume": 9464956.0}, {"date": "2017-01-25", "close": 1.0032771, "volume": 8556553.0}, {"date": "2017-01-27", "close": 0.98219985, "volume": 8315395.0}, {"date": "2017-01-30", "close": 0.99063075, "volume": 7889302.0}, {"date": "2017-01-31", "close": 0.9779844, "volume": 9331319.0}, {"date": "2017-02-01", "close": 0.99906165, "volume": 11540108.0}, {"date": "2017-02-02", "close": 1.0370007, "volume": 14363453.0}, {"date": "2017-02-03", "close": 1.0538625, "volume": 11111397.0}, {"date": "2017-02-06", "close": 1.1128788, "volume": 14326357.0}, {"date": "2017-02-07", "close": 1.16767965, "volume": 15428801.0}, {"date": "2017-02-08", "close": 1.1297406, "volume": 8869596.0}, {"date": "2017-02-09", "close": 1.15081785, "volume": 9379167.0}, {"date": "2017-02-10", "close": 1.1297406, "volume": 7124684.0}, {"date": "2017-02-13", "close": 1.1381715, "volume": 13071181.0}, {"date": "2017-02-14", "close": 1.16767965, "volume": 7078170.0}, {"date": "2017-02-15", "close": 1.1466024, "volume": 6206355.0}, {"date": "2017-02-16", "close": 1.1550333, "volume": 4996000.0}, {"date": "2017-02-17", "close": 1.180326, "volume": 12530885.0}, {"date": "2017-02-20", "close": 1.1718951, "volume": 7597096.0}, {"date": "2017-02-21", "close": 1.19297235, "volume": 8125128.0}, {"date": "2017-02-22", "close": 1.2056187, "volume": 6861906.0}, {"date": "2017-02-23", "close": 1.1718951, "volume": 7394152.0}, {"date": "2017-02-24", "close": 1.19297235, "volume": 9981824.0}, {"date": "2017-02-27", "close": 1.2056187, "volume": 6927386.0}, {"date": "2017-02-28", "close": 1.0707243, "volume": 18043151.0}, {"date": "2017-03-01", "close": 1.0707243, "volume": 10145370.0}, {"date": "2017-03-02", "close": 1.1044479, "volume": 8189237.0}, {"date": "2017-03-03", "close": 1.0032771, "volume": 11440503.0}, {"date": "2017-03-06", "close": 0.97376895, "volume": 16368056.0}, {"date": "2017-03-07", "close": 0.95690715, "volume": 16884214.0}, {"date": "2017-03-08", "close": 0.9779844, "volume": 12116547.0}, {"date": "2017-03-09", "close": 0.97376895, "volume": 8761862.0}, {"date": "2017-03-10", "close": 0.9611226, "volume": 8173699.0}, {"date": "2017-03-13", "close": 1.04121615, "volume": 15226488.0}, {"date": "2017-03-14", "close": 1.096017, "volume": 13646545.0}, {"date": "2017-03-15", "close": 1.0454316, "volume": 14291639.0}, {"date": "2017-03-16", "close": 1.10866335, "volume": 12744288.0}, {"date": "2017-03-17", "close": 1.06650885, "volume": 17691383.0}, {"date": "2017-03-20", "close": 1.0454316, "volume": 10204064.0}, {"date": "2017-03-21", "close": 1.0707243, "volume": 21593884.0}, {"date": "2017-03-22", "close": 1.10023245, "volume": 13582030.0}, {"date": "2017-03-23", "close": 1.09180155, "volume": 6304874.0}, {"date": "2017-03-24", "close": 1.0538625, "volume": 13689108.0}, {"date": "2017-03-27", "close": 1.07493975, "volume": 7920663.0}, {"date": "2017-03-28", "close": 1.0538625, "volume": 7993678.0}, {"date": "2017-03-29", "close": 1.0370007, "volume": 8902691.0}, {"date": "2017-03-30", "close": 1.01592345, "volume": 8671504.0}, {"date": "2017-03-31", "close": 1.0032771, "volume": 7797393.0}, {"date": "2017-04-03", "close": 1.011708, "volume": 5879069.0}, {"date": "2017-04-04", "close": 1.06650885, "volume": 8490486.0}, {"date": "2017-04-05", "close": 1.1044479, "volume": 11165107.0}, {"date": "2017-04-06", "close": 1.1381715, "volume": 7733058.0}, {"date": "2017-04-07", "close": 1.1718951, "volume": 10011313.0}, {"date": "2017-04-10", "close": 1.1971878, "volume": 9709428.0}, {"date": "2017-04-11", "close": 1.2056187, "volume": 9572935.0}, {"date": "2017-04-12", "close": 1.2224805, "volume": 10957540.0}, {"date": "2017-04-13", "close": 1.19297235, "volume": 25633050.0}, {"date": "2017-04-18", "close": 1.17611055, "volume": 17292939.0}, {"date": "2017-04-19", "close": 1.19297235, "volume": 12975471.0}, {"date": "2017-04-20", "close": 1.16767965, "volume": 16217429.0}, {"date": "2017-04-21", "close": 1.1971878, "volume": 9227577.0}, {"date": "2017-04-24", "close": 1.20983415, "volume": 7696571.0}, {"date": "2017-04-26", "close": 1.07493975, "volume": 24660330.0}, {"date": "2017-04-27", "close": 1.13395605, "volume": 13671160.0}, {"date": "2017-04-28", "close": 1.1381715, "volume": 10076341.0}, {"date": "2017-05-01", "close": 1.15081785, "volume": 8109011.0}, {"date": "2017-05-02", "close": 1.1381715, "volume": 12338187.0}, {"date": "2017-05-03", "close": 1.1634642, "volume": 7499052.0}, {"date": "2017-05-04", "close": 1.1466024, "volume": 10126563.0}, {"date": "2017-05-05", "close": 1.1297406, "volume": 7391721.0}, {"date": "2017-05-08", "close": 1.1128788, "volume": 7902556.0}, {"date": "2017-05-09", "close": 1.16767965, "volume": 9303313.0}, {"date": "2017-05-10", "close": 1.2056187, "volume": 10003931.0}, {"date": "2017-05-11", "close": 1.1718951, "volume": 9249051.0}, {"date": "2017-05-12", "close": 1.19297235, "volume": 7027475.0}, {"date": "2017-05-15", "close": 1.1718951, "volume": 5256613.0}, {"date": "2017-05-16", "close": 1.2056187, "volume": 10922030.0}, {"date": "2017-05-17", "close": 1.26041955, "volume": 14566884.0}, {"date": "2017-05-18", "close": 1.2393423, "volume": 12424968.0}, {"date": "2017-05-19", "close": 1.21826505, "volume": 4166732.0}, {"date": "2017-05-22", "close": 1.2393423, "volume": 9131020.0}, {"date": "2017-05-23", "close": 1.28571225, "volume": 11023063.0}, {"date": "2017-05-24", "close": 1.2056187, "volume": 16747946.0}, {"date": "2017-05-25", "close": 1.2056187, "volume": 13780332.0}, {"date": "2017-05-26", "close": 1.1971878, "volume": 9111295.0}, {"date": "2017-05-29", "close": 1.180326, "volume": 6105507.0}, {"date": "2017-05-30", "close": 1.2224805, "volume": 7218508.0}, {"date": "2017-05-31", "close": 1.2140496, "volume": 6650090.0}, {"date": "2017-06-01", "close": 1.23512685, "volume": 6609619.0}, {"date": "2017-06-02", "close": 1.180326, "volume": 8644595.0}, {"date": "2017-06-05", "close": 1.20983415, "volume": 11756012.0}, {"date": "2017-06-06", "close": 1.2477732, "volume": 12627219.0}, {"date": "2017-06-07", "close": 1.23512685, "volume": 14616795.0}, {"date": "2017-06-08", "close": 1.2224805, "volume": 13574200.0}, {"date": "2017-06-09", "close": 1.20983415, "volume": 13228215.0}, {"date": "2017-06-13", "close": 1.2224805, "volume": 13007140.0}, {"date": "2017-06-14", "close": 1.25198865, "volume": 19148150.0}, {"date": "2017-06-15", "close": 1.2477732, "volume": 18410817.0}, {"date": "2017-06-16", "close": 1.19297235, "volume": 80160507.0}, {"date": "2017-06-19", "close": 1.1971878, "volume": 7194176.0}, {"date": "2017-06-20", "close": 1.16767965, "volume": 8242318.0}, {"date": "2017-06-21", "close": 1.1718951, "volume": 8010355.0}, {"date": "2017-06-22", "close": 1.22669595, "volume": 12171626.0}, {"date": "2017-06-23", "close": 1.25198865, "volume": 6336946.0}, {"date": "2017-06-26", "close": 1.25198865, "volume": 3720817.0}, {"date": "2017-06-27", "close": 1.25198865, "volume": 6382519.0}, {"date": "2017-06-28", "close": 1.23512685, "volume": 7516986.0}, {"date": "2017-06-29", "close": 1.24355775, "volume": 7109224.0}, {"date": "2017-06-30", "close": 1.22669595, "volume": 4262366.0}, {"date": "2017-07-03", "close": 1.1971878, "volume": 5015830.0}, {"date": "2017-07-04", "close": 1.16767965, "volume": 6625487.0}, {"date": "2017-07-05", "close": 1.15924875, "volume": 7053131.0}, {"date": "2017-07-06", "close": 1.18454145, "volume": 5548193.0}, {"date": "2017-07-07", "close": 1.15081785, "volume": 6373127.0}, {"date": "2017-07-10", "close": 1.15924875, "volume": 5229361.0}, {"date": "2017-07-11", "close": 1.16767965, "volume": 6461929.0}, {"date": "2017-07-12", "close": 1.18454145, "volume": 6258333.0}, {"date": "2017-07-13", "close": 1.1971878, "volume": 7455714.0}, {"date": "2017-07-14", "close": 1.12552515, "volume": 10487855.0}, {"date": "2017-07-17", "close": 1.1128788, "volume": 7119233.0}, {"date": "2017-07-18", "close": 1.1297406, "volume": 7948449.0}, {"date": "2017-07-19", "close": 1.0622934, "volume": 26862677.0}, {"date": "2017-07-20", "close": 1.04121615, "volume": 7414741.0}, {"date": "2017-07-21", "close": 1.05807795, "volume": 7749467.0}, {"date": "2017-07-24", "close": 1.0791552, "volume": 6917292.0}, {"date": "2017-07-25", "close": 1.1044479, "volume": 13372534.0}, {"date": "2017-07-26", "close": 1.1044479, "volume": 8541216.0}, {"date": "2017-07-27", "close": 1.17611055, "volume": 10766665.0}, {"date": "2017-07-28", "close": 1.1381715, "volume": 5953554.0}, {"date": "2017-07-31", "close": 1.14238695, "volume": 5309063.0}, {"date": "2017-08-01", "close": 1.17611055, "volume": 4626244.0}, {"date": "2017-08-02", "close": 1.17611055, "volume": 3083735.0}, {"date": "2017-08-03", "close": 1.17611055, "volume": 4135573.0}, {"date": "2017-08-04", "close": 1.18454145, "volume": 4223938.0}, {"date": "2017-08-07", "close": 1.1718951, "volume": 4704440.0}, {"date": "2017-08-08", "close": 1.15924875, "volume": 4251427.0}, {"date": "2017-08-09", "close": 1.17611055, "volume": 9645331.0}, {"date": "2017-08-10", "close": 1.1971878, "volume": 6244840.0}, {"date": "2017-08-11", "close": 1.2056187, "volume": 6351704.0}, {"date": "2017-08-14", "close": 1.2140496, "volume": 5830056.0}, {"date": "2017-08-15", "close": 1.1971878, "volume": 6056364.0}, {"date": "2017-08-16", "close": 1.1971878, "volume": 4782771.0}, {"date": "2017-08-17", "close": 1.22669595, "volume": 7063469.0}, {"date": "2017-08-18", "close": 1.21826505, "volume": 3988084.0}, {"date": "2017-08-21", "close": 1.2224805, "volume": 4780968.0}, {"date": "2017-08-22", "close": 1.22669595, "volume": 3427062.0}, {"date": "2017-08-23", "close": 1.2140496, "volume": 5673461.0}, {"date": "2017-08-24", "close": 1.21826505, "volume": 4910999.0}, {"date": "2017-08-25", "close": 1.19297235, "volume": 9642842.0}, {"date": "2017-08-28", "close": 1.1550333, "volume": 8381041.0}, {"date": "2017-08-29", "close": 1.180326, "volume": 12816594.0}, {"date": "2017-08-30", "close": 1.1971878, "volume": 13386296.0}, {"date": "2017-08-31", "close": 1.1887569, "volume": 7445279.0}, {"date": "2017-09-01", "close": 1.2224805, "volume": 15888790.0}, {"date": "2017-09-04", "close": 1.23512685, "volume": 5598081.0}, {"date": "2017-09-05", "close": 1.21826505, "volume": 7241312.0}, {"date": "2017-09-06", "close": 1.23512685, "volume": 7928349.0}, {"date": "2017-09-07", "close": 1.2140496, "volume": 6114353.0}, {"date": "2017-09-08", "close": 1.2224805, "volume": 7079916.0}, {"date": "2017-09-11", "close": 1.1971878, "volume": 8768677.0}, {"date": "2017-09-12", "close": 1.16767965, "volume": 23992722.0}, {"date": "2017-09-13", "close": 1.2224805, "volume": 9672296.0}, {"date": "2017-09-14", "close": 1.22669595, "volume": 6488290.0}, {"date": "2017-09-15", "close": 1.26885045, "volume": 28535324.0}, {"date": "2017-09-18", "close": 1.22669595, "volume": 7165648.0}, {"date": "2017-09-19", "close": 1.2309114, "volume": 7231216.0}, {"date": "2017-09-20", "close": 1.23512685, "volume": 4547441.0}, {"date": "2017-09-21", "close": 1.1718951, "volume": 9967126.0}, {"date": "2017-09-22", "close": 1.1297406, "volume": 12091447.0}, {"date": "2017-09-25", "close": 1.1297406, "volume": 5867665.0}, {"date": "2017-09-26", "close": 1.12552515, "volume": 10350541.0}, {"date": "2017-09-27", "close": 1.1297406, "volume": 9502556.0}, {"date": "2017-09-28", "close": 1.10023245, "volume": 8482798.0}, {"date": "2017-09-29", "close": 1.10866335, "volume": 6949766.0}, {"date": "2017-10-02", "close": 1.10023245, "volume": 6559169.0}, {"date": "2017-10-03", "close": 1.09180155, "volume": 7065352.0}, {"date": "2017-10-04", "close": 1.08337065, "volume": 4068102.0}, {"date": "2017-10-05", "close": 1.1044479, "volume": 4807228.0}, {"date": "2017-10-06", "close": 1.096017, "volume": 5543992.0}, {"date": "2017-10-09", "close": 1.1297406, "volume": 5523963.0}, {"date": "2017-10-10", "close": 1.14238695, "volume": 4481154.0}, {"date": "2017-10-11", "close": 1.14238695, "volume": 3051553.0}, {"date": "2017-10-12", "close": 1.14238695, "volume": 3125820.0}, {"date": "2017-10-13", "close": 1.13395605, "volume": 4629693.0}, {"date": "2017-10-16", "close": 1.11709425, "volume": 7134417.0}, {"date": "2017-10-17", "close": 1.1297406, "volume": 8469459.0}, {"date": "2017-10-18", "close": 1.2562041, "volume": 19998453.0}, {"date": "2017-10-19", "close": 1.2140496, "volume": 8670960.0}, {"date": "2017-10-20", "close": 1.2224805, "volume": 4579964.0}, {"date": "2017-10-23", "close": 1.2140496, "volume": 3807446.0}, {"date": "2017-10-24", "close": 1.28571225, "volume": 9525057.0}, {"date": "2017-10-25", "close": 1.26041955, "volume": 7741394.0}, {"date": "2017-10-26", "close": 1.264635, "volume": 4928354.0}, {"date": "2017-10-27", "close": 1.2140496, "volume": 7407164.0}, {"date": "2017-10-30", "close": 1.2477732, "volume": 4523036.0}, {"date": "2017-10-31", "close": 1.2224805, "volume": 3795075.0}, {"date": "2017-11-01", "close": 1.2562041, "volume": 7580178.0}, {"date": "2017-11-02", "close": 1.26041955, "volume": 3080101.0}, {"date": "2017-11-03", "close": 1.27728135, "volume": 5103785.0}, {"date": "2017-11-06", "close": 1.26041955, "volume": 2798131.0}, {"date": "2017-11-07", "close": 1.2562041, "volume": 4090232.0}, {"date": "2017-11-08", "close": 1.27728135, "volume": 5096196.0}, {"date": "2017-11-09", "close": 1.26041955, "volume": 4761840.0}, {"date": "2017-11-10", "close": 1.2730659, "volume": 2717952.0}, {"date": "2017-11-13", "close": 1.264635, "volume": 3053297.0}, {"date": "2017-11-14", "close": 1.2730659, "volume": 2676881.0}, {"date": "2017-11-15", "close": 1.31943585, "volume": 9309459.0}, {"date": "2017-11-16", "close": 1.27728135, "volume": 5344276.0}, {"date": "2017-11-17", "close": 1.31943585, "volume": 4531070.0}, {"date": "2017-11-20", "close": 1.27728135, "volume": 4746967.0}, {"date": "2017-11-21", "close": 1.3067895, "volume": 5618145.0}, {"date": "2017-11-22", "close": 1.2814968, "volume": 3601397.0}, {"date": "2017-11-23", "close": 1.29414315, "volume": 3537264.0}, {"date": "2017-11-24", "close": 1.31943585, "volume": 4374890.0}, {"date": "2017-11-27", "close": 1.3405131, "volume": 5570036.0}, {"date": "2017-11-28", "close": 1.3573749, "volume": 5439910.0}, {"date": "2017-11-29", "close": 1.3573749, "volume": 4900677.0}, {"date": "2017-11-30", "close": 1.348944, "volume": 6231302.0}, {"date": "2017-12-01", "close": 1.37845215, "volume": 6164393.0}, {"date": "2017-12-04", "close": 1.3742367, "volume": 5865433.0}, {"date": "2017-12-05", "close": 1.3658058, "volume": 4311936.0}, {"date": "2017-12-06", "close": 1.38688305, "volume": 5030139.0}, {"date": "2017-12-07", "close": 1.42903755, "volume": 7599765.0}, {"date": "2017-12-08", "close": 1.37002125, "volume": 6193970.0}, {"date": "2017-12-11", "close": 1.3742367, "volume": 5963363.0}, {"date": "2017-12-12", "close": 1.3826676, "volume": 7325944.0}, {"date": "2017-12-13", "close": 1.3995294, "volume": 7046526.0}, {"date": "2017-12-14", "close": 1.4501148, "volume": 10420399.0}, {"date": "2017-12-15", "close": 1.43746845, "volume": 17083972.0}, {"date": "2017-12-18", "close": 1.4501148, "volume": 4305208.0}, {"date": "2017-12-19", "close": 1.4669766, "volume": 6726591.0}, {"date": "2017-12-20", "close": 1.53863925, "volume": 21324105.0}, {"date": "2017-12-21", "close": 1.5681474, "volume": 10174086.0}, {"date": "2017-12-22", "close": 1.55550105, "volume": 6121923.0}, {"date": "2017-12-27", "close": 1.63137915, "volume": 6066074.0}, {"date": "2017-12-28", "close": 1.63137915, "volume": 5892363.0}, {"date": "2017-12-29", "close": 1.6103019, "volume": 4767052.0}, {"date": "2018-01-02", "close": 1.6187328, "volume": 4498628.0}, {"date": "2018-01-03", "close": 1.6524564, "volume": 6486648.0}, {"date": "2018-01-04", "close": 1.57236285, "volume": 7049425.0}, {"date": "2018-01-05", "close": 1.58922465, "volume": 7838518.0}, {"date": "2018-01-08", "close": 1.58079375, "volume": 5178138.0}, {"date": "2018-01-09", "close": 1.5259929, "volume": 6612793.0}, {"date": "2018-01-10", "close": 1.53020835, "volume": 7261744.0}, {"date": "2018-01-11", "close": 1.5344238, "volume": 8173327.0}, {"date": "2018-01-12", "close": 1.5681474, "volume": 6668474.0}, {"date": "2018-01-15", "close": 1.6355946, "volume": 5002396.0}, {"date": "2018-01-16", "close": 1.6187328, "volume": 6820672.0}, {"date": "2018-01-17", "close": 1.57236285, "volume": 6020036.0}, {"date": "2018-01-18", "close": 1.5597165, "volume": 5234748.0}, {"date": "2018-01-19", "close": 1.58922465, "volume": 8092446.0}, {"date": "2018-01-22", "close": 1.61451735, "volume": 5031771.0}, {"date": "2018-01-23", "close": 1.62294825, "volume": 4859218.0}, {"date": "2018-01-24", "close": 1.5597165, "volume": 9673646.0}, {"date": "2018-01-25", "close": 1.62294825, "volume": 4589157.0}, {"date": "2018-01-29", "close": 1.5934401, "volume": 7064536.0}, {"date": "2018-01-30", "close": 1.5850092, "volume": 8129787.0}, {"date": "2018-01-31", "close": 1.5934401, "volume": 6875636.0}, {"date": "2018-02-01", "close": 1.56393195, "volume": 6061263.0}, {"date": "2018-02-02", "close": 1.58922465, "volume": 5456018.0}, {"date": "2018-02-05", "close": 1.5765783, "volume": 7602557.0}, {"date": "2018-02-06", "close": 1.5597165, "volume": 8379243.0}, {"date": "2018-02-07", "close": 1.517562, "volume": 7770274.0}, {"date": "2018-02-08", "close": 1.5344238, "volume": 5978149.0}, {"date": "2018-02-09", "close": 1.5428547, "volume": 11656468.0}, {"date": "2018-02-12", "close": 1.5428547, "volume": 10112175.0}, {"date": "2018-02-13", "close": 1.6187328, "volume": 14585928.0}, {"date": "2018-02-14", "close": 1.58079375, "volume": 8089340.0}, {"date": "2018-02-15", "close": 1.6440255, "volume": 5534619.0}, {"date": "2018-02-16", "close": 1.63137915, "volume": 4775917.0}, {"date": "2018-02-19", "close": 1.6271637, "volume": 2273200.0}, {"date": "2018-02-20", "close": 1.61451735, "volume": 3339703.0}, {"date": "2018-02-21", "close": 1.6103019, "volume": 4863761.0}, {"date": "2018-02-22", "close": 1.6946109, "volume": 18201058.0}, {"date": "2018-02-23", "close": 1.73254995, "volume": 9649492.0}, {"date": "2018-02-26", "close": 1.76627355, "volume": 4900794.0}, {"date": "2018-02-27", "close": 1.7451963, "volume": 5950114.0}, {"date": "2018-02-28", "close": 1.7283345, "volume": 4758493.0}, {"date": "2018-03-01", "close": 1.70725725, "volume": 6710183.0}, {"date": "2018-03-02", "close": 1.7367654, "volume": 4443670.0}, {"date": "2018-03-05", "close": 1.72411905, "volume": 2650044.0}, {"date": "2018-03-06", "close": 1.73254995, "volume": 2764402.0}, {"date": "2018-03-07", "close": 1.7283345, "volume": 6383496.0}, {"date": "2018-03-08", "close": 1.7451963, "volume": 5452170.0}, {"date": "2018-03-09", "close": 1.6946109, "volume": 3755106.0}, {"date": "2018-03-12", "close": 1.6946109, "volume": 5267499.0}, {"date": "2018-03-13", "close": 1.6693182, "volume": 4137191.0}, {"date": "2018-03-14", "close": 1.7620581, "volume": 9563612.0}, {"date": "2018-03-15", "close": 1.7114727, "volume": 6733537.0}, {"date": "2018-03-16", "close": 1.6777491, "volume": 16219685.0}, {"date": "2018-03-19", "close": 1.71568815, "volume": 4643910.0}, {"date": "2018-03-20", "close": 1.7114727, "volume": 4480456.0}, {"date": "2018-03-21", "close": 1.7283345, "volume": 3282990.0}, {"date": "2018-03-22", "close": 1.74098085, "volume": 3751156.0}, {"date": "2018-03-23", "close": 1.71568815, "volume": 5288954.0}, {"date": "2018-03-26", "close": 1.7451963, "volume": 5003753.0}, {"date": "2018-03-27", "close": 1.77470445, "volume": 4913786.0}, {"date": "2018-03-28", "close": 1.7283345, "volume": 4271914.0}, {"date": "2018-03-29", "close": 1.68196455, "volume": 3316177.0}, {"date": "2018-04-03", "close": 1.7283345, "volume": 5390212.0}, {"date": "2018-04-04", "close": 1.7199036, "volume": 3715964.0}, {"date": "2018-04-05", "close": 1.69882635, "volume": 4202816.0}, {"date": "2018-04-06", "close": 1.7283345, "volume": 2850583.0}, {"date": "2018-04-09", "close": 1.7451963, "volume": 4854177.0}, {"date": "2018-04-10", "close": 1.7789199, "volume": 4842339.0}, {"date": "2018-04-11", "close": 1.79999715, "volume": 5369019.0}, {"date": "2018-04-12", "close": 1.8042126, "volume": 7015234.0}, {"date": "2018-04-13", "close": 1.81685895, "volume": 3892182.0}, {"date": "2018-04-16", "close": 1.82528985, "volume": 3302630.0}, {"date": "2018-04-17", "close": 1.83372075, "volume": 2687462.0}, {"date": "2018-04-18", "close": 1.8126435, "volume": 3712683.0}, {"date": "2018-04-19", "close": 1.7957817, "volume": 4459486.0}, {"date": "2018-04-20", "close": 1.7873508, "volume": 6012836.0}, {"date": "2018-04-23", "close": 1.78313535, "volume": 4284136.0}, {"date": "2018-04-24", "close": 1.77470445, "volume": 7610502.0}, {"date": "2018-04-26", "close": 1.81685895, "volume": 5569130.0}, {"date": "2018-04-27", "close": 1.8210744, "volume": 4895288.0}, {"date": "2018-04-30", "close": 1.79999715, "volume": 5358088.0}, {"date": "2018-05-01", "close": 1.7873508, "volume": 4743645.0}, {"date": "2018-05-02", "close": 1.8210744, "volume": 4914590.0}, {"date": "2018-05-03", "close": 1.8969525, "volume": 6356363.0}, {"date": "2018-05-04", "close": 1.91802975, "volume": 4137817.0}, {"date": "2018-05-07", "close": 1.9559688, "volume": 3332475.0}, {"date": "2018-05-08", "close": 1.95175335, "volume": 7143705.0}, {"date": "2018-05-09", "close": 2.00233875, "volume": 4988734.0}, {"date": "2018-05-10", "close": 1.9981233, "volume": 3938491.0}, {"date": "2018-05-11", "close": 2.00233875, "volume": 2487222.0}, {"date": "2018-05-14", "close": 1.9812615, "volume": 4188058.0}, {"date": "2018-05-15", "close": 1.9812615, "volume": 4964713.0}, {"date": "2018-05-16", "close": 1.9728306, "volume": 4850282.0}, {"date": "2018-05-17", "close": 1.9643997, "volume": 5831755.0}, {"date": "2018-05-18", "close": 1.92646065, "volume": 5330859.0}, {"date": "2018-05-21", "close": 1.9306761, "volume": 3528380.0}, {"date": "2018-05-22", "close": 1.88430615, "volume": 3389930.0}, {"date": "2018-05-23", "close": 1.89273705, "volume": 3587335.0}, {"date": "2018-05-24", "close": 1.93489155, "volume": 5250858.0}, {"date": "2018-05-25", "close": 1.96861515, "volume": 4564379.0}, {"date": "2018-05-28", "close": 1.96018425, "volume": 2827456.0}, {"date": "2018-05-29", "close": 1.9475379, "volume": 2995488.0}, {"date": "2018-05-30", "close": 1.97704605, "volume": 3583029.0}, {"date": "2018-05-31", "close": 2.0149851, "volume": 5571588.0}, {"date": "2018-06-01", "close": 1.9896924, "volume": 5487855.0}, {"date": "2018-06-04", "close": 2.0318469, "volume": 4063678.0}, {"date": "2018-06-05", "close": 2.0318469, "volume": 4131967.0}, {"date": "2018-06-06", "close": 2.06978595, "volume": 7866235.0}, {"date": "2018-06-07", "close": 2.0571396, "volume": 2926167.0}, {"date": "2018-06-08", "close": 2.02763145, "volume": 2891224.0}, {"date": "2018-06-12", "close": 1.9981233, "volume": 5766625.0}, {"date": "2018-06-13", "close": 1.9896924, "volume": 4024439.0}, {"date": "2018-06-14", "close": 2.0318469, "volume": 4741833.0}, {"date": "2018-06-15", "close": 2.06135505, "volume": 18082556.0}, {"date": "2018-06-18", "close": 2.09507865, "volume": 5928983.0}, {"date": "2018-06-19", "close": 2.06135505, "volume": 4616304.0}, {"date": "2018-06-20", "close": 2.0571396, "volume": 5195604.0}, {"date": "2018-06-21", "close": 2.08664775, "volume": 8315022.0}, {"date": "2018-06-22", "close": 2.0571396, "volume": 4740870.0}, {"date": "2018-06-25", "close": 2.09507865, "volume": 3798090.0}, {"date": "2018-06-26", "close": 2.0824323, "volume": 4982728.0}, {"date": "2018-06-27", "close": 2.05292415, "volume": 4553749.0}, {"date": "2018-06-28", "close": 2.06135505, "volume": 6054521.0}, {"date": "2018-06-29", "close": 2.03606235, "volume": 6192224.0}, {"date": "2018-07-02", "close": 1.9981233, "volume": 3605620.0}, {"date": "2018-07-03", "close": 1.94332245, "volume": 3651688.0}, {"date": "2018-07-04", "close": 2.0149851, "volume": 5186609.0}, {"date": "2018-07-05", "close": 2.0149851, "volume": 2916009.0}, {"date": "2018-07-06", "close": 2.1667413, "volume": 11580640.0}, {"date": "2018-07-09", "close": 2.18781855, "volume": 5904164.0}, {"date": "2018-07-10", "close": 2.1836031, "volume": 4628742.0}, {"date": "2018-07-11", "close": 2.1836031, "volume": 3871746.0}, {"date": "2018-07-12", "close": 2.18781855, "volume": 4435536.0}, {"date": "2018-07-13", "close": 2.1751722, "volume": 3101128.0}, {"date": "2018-07-16", "close": 2.11194045, "volume": 3624526.0}, {"date": "2018-07-17", "close": 2.05292415, "volume": 6525211.0}, {"date": "2018-07-18", "close": 2.023416, "volume": 8853788.0}, {"date": "2018-07-19", "close": 2.0487087, "volume": 6999964.0}, {"date": "2018-07-20", "close": 2.01920055, "volume": 5288045.0}, {"date": "2018-07-23", "close": 2.023416, "volume": 3124423.0}, {"date": "2018-07-24", "close": 2.04449325, "volume": 2963783.0}, {"date": "2018-07-25", "close": 2.04449325, "volume": 3016753.0}, {"date": "2018-07-26", "close": 2.0992941, "volume": 5370527.0}, {"date": "2018-07-27", "close": 1.84215165, "volume": 30723989.0}, {"date": "2018-07-30", "close": 1.80842805, "volume": 26710171.0}, {"date": "2018-07-31", "close": 1.7367654, "volume": 11248358.0}, {"date": "2018-08-01", "close": 1.70725725, "volume": 7994375.0}, {"date": "2018-08-02", "close": 1.75784265, "volume": 9526539.0}, {"date": "2018-08-03", "close": 1.71568815, "volume": 8344779.0}, {"date": "2018-08-06", "close": 1.74941175, "volume": 4830006.0}, {"date": "2018-08-07", "close": 1.7873508, "volume": 5681662.0}, {"date": "2018-08-08", "close": 1.75784265, "volume": 6048970.0}, {"date": "2018-08-09", "close": 1.7620581, "volume": 7244735.0}, {"date": "2018-08-10", "close": 1.75784265, "volume": 3493781.0}, {"date": "2018-08-13", "close": 1.79156625, "volume": 3844524.0}, {"date": "2018-08-14", "close": 1.8463671, "volume": 8059434.0}, {"date": "2018-08-15", "close": 1.75784265, "volume": 4376486.0}, {"date": "2018-08-16", "close": 1.6946109, "volume": 18323662.0}, {"date": "2018-08-17", "close": 1.64824095, "volume": 5334750.0}, {"date": "2018-08-20", "close": 1.69039545, "volume": 5011422.0}, {"date": "2018-08-21", "close": 1.68196455, "volume": 4171085.0}, {"date": "2018-08-22", "close": 1.7283345, "volume": 5566170.0}, {"date": "2018-08-23", "close": 1.7283345, "volume": 4650901.0}, {"date": "2018-08-24", "close": 1.68618, "volume": 11032696.0}, {"date": "2018-08-27", "close": 1.7451963, "volume": 7260556.0}, {"date": "2018-08-28", "close": 1.75784265, "volume": 6512906.0}, {"date": "2018-08-29", "close": 1.70725725, "volume": 5903180.0}, {"date": "2018-08-30", "close": 1.69882635, "volume": 4216167.0}, {"date": "2018-08-31", "close": 1.6608873, "volume": 5023174.0}, {"date": "2018-09-03", "close": 1.70725725, "volume": 4841182.0}, {"date": "2018-09-04", "close": 1.66510275, "volume": 2396152.0}, {"date": "2018-09-05", "close": 1.58922465, "volume": 8906691.0}, {"date": "2018-09-06", "close": 1.5428547, "volume": 8518265.0}, {"date": "2018-09-07", "close": 1.5681474, "volume": 5868844.0}, {"date": "2018-09-10", "close": 1.53863925, "volume": 4487205.0}, {"date": "2018-09-11", "close": 1.5344238, "volume": 5589617.0}, {"date": "2018-09-12", "close": 1.52177745, "volume": 5018838.0}, {"date": "2018-09-13", "close": 1.517562, "volume": 4616171.0}, {"date": "2018-09-14", "close": 1.5259929, "volume": 8143214.0}, {"date": "2018-09-17", "close": 1.58079375, "volume": 18832720.0}, {"date": "2018-09-18", "close": 1.54707015, "volume": 7911428.0}, {"date": "2018-09-19", "close": 1.54707015, "volume": 8044337.0}, {"date": "2018-09-20", "close": 1.601871, "volume": 10582967.0}, {"date": "2018-09-21", "close": 1.63981005, "volume": 34031589.0}, {"date": "2018-09-24", "close": 1.4669766, "volume": 24275266.0}, {"date": "2018-09-25", "close": 1.3910985, "volume": 26671302.0}, {"date": "2018-09-26", "close": 1.4416839, "volume": 23057942.0}, {"date": "2018-09-27", "close": 1.4501148, "volume": 10146338.0}, {"date": "2018-09-28", "close": 1.47119205, "volume": 8145686.0}, {"date": "2018-10-01", "close": 1.4585457, "volume": 3196859.0}, {"date": "2018-10-02", "close": 1.42060665, "volume": 5996354.0}, {"date": "2018-10-03", "close": 1.5259929, "volume": 10311042.0}, {"date": "2018-10-04", "close": 1.4669766, "volume": 8166167.0}, {"date": "2018-10-05", "close": 1.5597165, "volume": 10345954.0}, {"date": "2018-10-08", "close": 1.53020835, "volume": 7464000.0}, {"date": "2018-10-09", "close": 1.51334655, "volume": 5900227.0}, {"date": "2018-10-10", "close": 1.47962295, "volume": 7277052.0}, {"date": "2018-10-11", "close": 1.57236285, "volume": 12463255.0}, {"date": "2018-10-12", "close": 1.69882635, "volume": 21637277.0}, {"date": "2018-10-15", "close": 1.70725725, "volume": 9031311.0}, {"date": "2018-10-16", "close": 1.68196455, "volume": 8599715.0}, {"date": "2018-10-17", "close": 1.6355946, "volume": 6705298.0}, {"date": "2018-10-18", "close": 1.6524564, "volume": 4724895.0}, {"date": "2018-10-19", "close": 1.73254995, "volume": 7502779.0}, {"date": "2018-10-22", "close": 1.7536272, "volume": 7276315.0}, {"date": "2018-10-23", "close": 1.73254995, "volume": 5228711.0}, {"date": "2018-10-24", "close": 1.77470445, "volume": 7532671.0}, {"date": "2018-10-25", "close": 1.80842805, "volume": 8550001.0}, {"date": "2018-10-26", "close": 1.83372075, "volume": 11384509.0}, {"date": "2018-10-29", "close": 1.8042126, "volume": 5725818.0}, {"date": "2018-10-30", "close": 1.79999715, "volume": 5409230.0}, {"date": "2018-10-31", "close": 1.7536272, "volume": 7342208.0}, {"date": "2018-11-01", "close": 1.770489, "volume": 4768086.0}, {"date": "2018-11-02", "close": 1.78313535, "volume": 5645684.0}, {"date": "2018-11-05", "close": 1.74098085, "volume": 5357234.0}, {"date": "2018-11-06", "close": 1.7873508, "volume": 4110475.0}, {"date": "2018-11-07", "close": 1.8126435, "volume": 6370006.0}, {"date": "2018-11-08", "close": 1.7367654, "volume": 5448064.0}, {"date": "2018-11-09", "close": 1.7620581, "volume": 5716683.0}, {"date": "2018-11-12", "close": 1.7873508, "volume": 4277090.0}, {"date": "2018-11-13", "close": 1.75784265, "volume": 5313129.0}, {"date": "2018-11-14", "close": 1.7199036, "volume": 5516317.0}, {"date": "2018-11-15", "close": 1.7536272, "volume": 3404749.0}, {"date": "2018-11-16", "close": 1.7367654, "volume": 3971706.0}, {"date": "2018-11-19", "close": 1.78313535, "volume": 3788547.0}, {"date": "2018-11-20", "close": 1.81685895, "volume": 4731713.0}, {"date": "2018-11-21", "close": 1.79999715, "volume": 4040442.0}, {"date": "2018-11-22", "close": 1.78313535, "volume": 3412060.0}, {"date": "2018-11-23", "close": 1.75784265, "volume": 2105396.0}, {"date": "2018-11-26", "close": 1.7367654, "volume": 3259645.0}, {"date": "2018-11-27", "close": 1.76627355, "volume": 5373384.0}, {"date": "2018-11-28", "close": 1.7367654, "volume": 8591692.0}, {"date": "2018-11-29", "close": 1.7957817, "volume": 6731998.0}, {"date": "2018-11-30", "close": 1.8716598, "volume": 13005015.0}, {"date": "2018-12-03", "close": 1.72411905, "volume": 12494289.0}, {"date": "2018-12-04", "close": 1.79156625, "volume": 6820399.0}, {"date": "2018-12-05", "close": 1.8126435, "volume": 5659054.0}, {"date": "2018-12-06", "close": 1.85058255, "volume": 8551920.0}, {"date": "2018-12-07", "close": 1.9053834, "volume": 6459650.0}, {"date": "2018-12-10", "close": 1.91802975, "volume": 9668391.0}, {"date": "2018-12-11", "close": 1.9559688, "volume": 5259180.0}, {"date": "2018-12-12", "close": 1.88430615, "volume": 7485564.0}, {"date": "2018-12-13", "close": 1.79156625, "volume": 8152323.0}, {"date": "2018-12-14", "close": 1.78313535, "volume": 10083917.0}, {"date": "2018-12-17", "close": 1.82528985, "volume": 9860916.0}, {"date": "2018-12-18", "close": 1.87587525, "volume": 8119593.0}, {"date": "2018-12-19", "close": 1.9728306, "volume": 13515807.0}, {"date": "2018-12-20", "close": 1.8800907, "volume": 8255237.0}, {"date": "2018-12-21", "close": 1.9138143, "volume": 20107561.0}, {"date": "2018-12-24", "close": 1.9138143, "volume": 2451783.0}, {"date": "2018-12-27", "close": 1.9812615, "volume": 6905101.0}, {"date": "2018-12-28", "close": 1.9812615, "volume": 2834798.0}, {"date": "2018-12-31", "close": 1.9812615, "volume": 4488638.0}, {"date": "2019-01-02", "close": 1.9643997, "volume": 3918255.0}, {"date": "2019-01-03", "close": 2.01076965, "volume": 5280758.0}, {"date": "2019-01-04", "close": 2.10350955, "volume": 11347688.0}, {"date": "2019-01-07", "close": 2.03606235, "volume": 10163843.0}, {"date": "2019-01-08", "close": 1.93489155, "volume": 9153879.0}, {"date": "2019-01-09", "close": 1.96861515, "volume": 9419979.0}, {"date": "2019-01-10", "close": 2.04449325, "volume": 11370760.0}, {"date": "2019-01-11", "close": 1.9981233, "volume": 7104829.0}, {"date": "2019-01-14", "close": 1.97704605, "volume": 6792307.0}, {"date": "2019-01-15", "close": 2.0149851, "volume": 6967890.0}, {"date": "2019-01-16", "close": 1.96018425, "volume": 4823151.0}, {"date": "2019-01-17", "close": 1.9896924, "volume": 8547405.0}, {"date": "2019-01-18", "close": 2.023416, "volume": 5944665.0}, {"date": "2019-01-21", "close": 1.9643997, "volume": 6381461.0}, {"date": "2019-01-22", "close": 1.95175335, "volume": 3014748.0}, {"date": "2019-01-23", "close": 1.97704605, "volume": 7314925.0}, {"date": "2019-01-24", "close": 1.88430615, "volume": 10405997.0}, {"date": "2019-01-25", "close": 1.8885216, "volume": 6359985.0}, {"date": "2019-01-29", "close": 2.023416, "volume": 9816077.0}, {"date": "2019-01-30", "close": 2.0487087, "volume": 9387143.0}, {"date": "2019-01-31", "close": 2.11194045, "volume": 12596577.0}, {"date": "2019-02-01", "close": 2.09507865, "volume": 5120993.0}, {"date": "2019-02-04", "close": 2.1161559, "volume": 3507277.0}, {"date": "2019-02-05", "close": 2.11194045, "volume": 6707647.0}, {"date": "2019-02-06", "close": 2.1330177, "volume": 6008680.0}, {"date": "2019-02-07", "close": 2.07821685, "volume": 4797711.0}, {"date": "2019-02-08", "close": 2.0740014, "volume": 7510456.0}, {"date": "2019-02-11", "close": 2.12037135, "volume": 4124203.0}, {"date": "2019-02-12", "close": 2.12037135, "volume": 8161231.0}, {"date": "2019-02-13", "close": 2.1414486, "volume": 5702136.0}, {"date": "2019-02-14", "close": 2.11194045, "volume": 5752615.0}, {"date": "2019-02-15", "close": 2.13723315, "volume": 4442577.0}, {"date": "2019-02-18", "close": 2.16252585, "volume": 4958719.0}, {"date": "2019-02-19", "close": 2.14566405, "volume": 4896801.0}, {"date": "2019-02-20", "close": 2.2088958, "volume": 9661941.0}, {"date": "2019-02-21", "close": 2.0318469, "volume": 12778254.0}, {"date": "2019-02-22", "close": 1.9812615, "volume": 7429159.0}, {"date": "2019-02-25", "close": 1.9306761, "volume": 9927970.0}, {"date": "2019-02-26", "close": 1.9306761, "volume": 6204709.0}, {"date": "2019-02-27", "close": 1.9222452, "volume": 7432452.0}, {"date": "2019-02-28", "close": 1.88430615, "volume": 9875489.0}, {"date": "2019-03-01", "close": 1.8463671, "volume": 8062432.0}, {"date": "2019-03-04", "close": 1.770489, "volume": 11699501.0}, {"date": "2019-03-05", "close": 1.7536272, "volume": 10534313.0}, {"date": "2019-03-06", "close": 1.76627355, "volume": 9087046.0}, {"date": "2019-03-07", "close": 1.75784265, "volume": 6352771.0}, {"date": "2019-03-08", "close": 1.75784265, "volume": 6519306.0}, {"date": "2019-03-11", "close": 1.8885216, "volume": 17907367.0}, {"date": "2019-03-12", "close": 1.8716598, "volume": 11654979.0}, {"date": "2019-03-13", "close": 1.8885216, "volume": 17496699.0}, {"date": "2019-03-14", "close": 1.9138143, "volume": 7276001.0}, {"date": "2019-03-15", "close": 1.8969525, "volume": 21862406.0}, {"date": "2019-03-18", "close": 1.90959885, "volume": 6161767.0}, {"date": "2019-03-19", "close": 1.94332245, "volume": 6777151.0}, {"date": "2019-03-20", "close": 1.95175335, "volume": 11111314.0}, {"date": "2019-03-21", "close": 1.96018425, "volume": 6925899.0}, {"date": "2019-03-22", "close": 1.38688305, "volume": 83170409.0}, {"date": "2019-03-25", "close": 1.3995294, "volume": 25940882.0}, {"date": "2019-03-26", "close": 1.4838384, "volume": 16644633.0}, {"date": "2019-03-27", "close": 1.42060665, "volume": 15421381.0}, {"date": "2019-03-28", "close": 1.4501148, "volume": 9161639.0}, {"date": "2019-03-29", "close": 1.42060665, "volume": 10685839.0}, {"date": "2019-04-01", "close": 1.41217575, "volume": 7820116.0}, {"date": "2019-04-02", "close": 1.37845215, "volume": 13739613.0}, {"date": "2019-04-03", "close": 1.38688305, "volume": 8236528.0}, {"date": "2019-04-04", "close": 1.3573749, "volume": 8869397.0}, {"date": "2019-04-05", "close": 1.38688305, "volume": 11350060.0}, {"date": "2019-04-08", "close": 1.40374485, "volume": 7987956.0}, {"date": "2019-04-09", "close": 1.3910985, "volume": 6479370.0}, {"date": "2019-04-10", "close": 1.4163912, "volume": 12161216.0}, {"date": "2019-04-11", "close": 1.3826676, "volume": 8929863.0}, {"date": "2019-04-12", "close": 1.38688305, "volume": 7599656.0}, {"date": "2019-04-15", "close": 1.37002125, "volume": 8063236.0}, {"date": "2019-04-16", "close": 1.37002125, "volume": 10439960.0}, {"date": "2019-04-17", "close": 1.3152204, "volume": 9862205.0}, {"date": "2019-04-18", "close": 1.31943585, "volume": 6670436.0}, {"date": "2019-04-23", "close": 1.35315945, "volume": 9835809.0}, {"date": "2019-04-24", "close": 1.3320822, "volume": 7809425.0}, {"date": "2019-04-26", "close": 1.3573749, "volume": 8438755.0}, {"date": "2019-04-29", "close": 1.37002125, "volume": 8456635.0}, {"date": "2019-04-30", "close": 1.348944, "volume": 7459533.0}, {"date": "2019-05-01", "close": 1.33629765, "volume": 7120637.0}, {"date": "2019-05-02", "close": 1.31100495, "volume": 9775113.0}, {"date": "2019-05-03", "close": 1.2899277, "volume": 5379141.0}, {"date": "2019-05-06", "close": 1.3067895, "volume": 8080343.0}, {"date": "2019-05-07", "close": 1.3236513, "volume": 7032236.0}, {"date": "2019-05-08", "close": 1.3405131, "volume": 9965617.0}, {"date": "2019-05-09", "close": 1.32786675, "volume": 6470915.0}, {"date": "2019-05-10", "close": 1.3405131, "volume": 8902815.0}, {"date": "2019-05-13", "close": 1.35315945, "volume": 7351120.0}, {"date": "2019-05-14", "close": 1.3995294, "volume": 11990423.0}, {"date": "2019-05-17", "close": 1.266723, "volume": 55815879.0}, {"date": "2019-05-20", "close": 1.26237, "volume": 22381493.0}, {"date": "2019-05-21", "close": 1.249311, "volume": 11904521.0}, {"date": "2019-05-22", "close": 1.227546, "volume": 14235762.0}, {"date": "2019-05-23", "close": 1.21884, "volume": 16003221.0}, {"date": "2019-05-24", "close": 1.236252, "volume": 10788307.0}, {"date": "2019-05-27", "close": 1.244958, "volume": 6359187.0}, {"date": "2019-05-28", "close": 1.231899, "volume": 11970795.0}, {"date": "2019-05-29", "close": 1.223193, "volume": 6587831.0}, {"date": "2019-05-30", "close": 1.184016, "volume": 12918077.0}, {"date": "2019-05-31", "close": 1.114368, "volume": 28066892.0}, {"date": "2019-06-03", "close": 1.123074, "volume": 22718923.0}, {"date": "2019-06-04", "close": 1.127427, "volume": 21079975.0}, {"date": "2019-06-05", "close": 1.092603, "volume": 17514937.0}, {"date": "2019-06-06", "close": 1.13178, "volume": 15084445.0}, {"date": "2019-06-07", "close": 1.110015, "volume": 17538116.0}, {"date": "2019-06-11", "close": 1.092603, "volume": 16365210.0}, {"date": "2019-06-12", "close": 1.127427, "volume": 20644666.0}, {"date": "2019-06-13", "close": 1.13178, "volume": 19502644.0}, {"date": "2019-06-14", "close": 1.162251, "volume": 17326122.0}, {"date": "2019-06-17", "close": 1.162251, "volume": 20936844.0}, {"date": "2019-06-18", "close": 1.179663, "volume": 19217041.0}, {"date": "2019-06-19", "close": 1.162251, "volume": 15148050.0}, {"date": "2019-06-20", "close": 1.279782, "volume": 25076265.0}, {"date": "2019-06-21", "close": 1.288488, "volume": 37207590.0}, {"date": "2019-06-24", "close": 1.271076, "volume": 13185445.0}, {"date": "2019-06-25", "close": 1.340724, "volume": 35331043.0}, {"date": "2019-06-26", "close": 1.323312, "volume": 21875810.0}, {"date": "2019-06-27", "close": 1.3059, "volume": 11649982.0}, {"date": "2019-06-28", "close": 1.279782, "volume": 17948573.0}, {"date": "2019-07-01", "close": 1.253664, "volume": 12462329.0}, {"date": "2019-07-02", "close": 1.301547, "volume": 14420593.0}, {"date": "2019-07-03", "close": 1.358136, "volume": 23665957.0}, {"date": "2019-07-04", "close": 1.358136, "volume": 10147273.0}, {"date": "2019-07-05", "close": 1.371195, "volume": 12938199.0}, {"date": "2019-07-08", "close": 1.366842, "volume": 8761048.0}, {"date": "2019-07-09", "close": 1.366842, "volume": 10833175.0}, {"date": "2019-07-10", "close": 1.362489, "volume": 13580039.0}, {"date": "2019-07-11", "close": 1.401666, "volume": 17641569.0}, {"date": "2019-07-12", "close": 1.362489, "volume": 38690306.0}, {"date": "2019-07-15", "close": 1.432137, "volume": 13770177.0}, {"date": "2019-07-16", "close": 1.427784, "volume": 10645146.0}, {"date": "2019-07-17", "close": 1.427784, "volume": 6084606.0}, {"date": "2019-07-18", "close": 1.466961, "volume": 10965693.0}, {"date": "2019-07-19", "close": 1.545315, "volume": 11530786.0}, {"date": "2019-07-22", "close": 1.540962, "volume": 11625334.0}, {"date": "2019-07-23", "close": 1.549668, "volume": 12375116.0}, {"date": "2019-07-24", "close": 1.506138, "volume": 15584128.0}, {"date": "2019-07-25", "close": 1.536609, "volume": 15884516.0}, {"date": "2019-07-26", "close": 1.510491, "volume": 12553382.0}, {"date": "2019-07-29", "close": 1.514844, "volume": 5514955.0}, {"date": "2019-07-30", "close": 1.549668, "volume": 12308493.0}, {"date": "2019-07-31", "close": 1.61061, "volume": 14124291.0}, {"date": "2019-08-01", "close": 1.536609, "volume": 12625098.0}, {"date": "2019-08-02", "close": 1.588845, "volume": 15288318.0}, {"date": "2019-08-05", "close": 1.606257, "volume": 15220662.0}, {"date": "2019-08-06", "close": 1.606257, "volume": 18327448.0}, {"date": "2019-08-07", "close": 1.693317, "volume": 16953260.0}, {"date": "2019-08-08", "close": 1.719435, "volume": 17641362.0}, {"date": "2019-08-09", "close": 1.723788, "volume": 12852283.0}, {"date": "2019-08-12", "close": 1.684611, "volume": 11437333.0}, {"date": "2019-08-13", "close": 1.719435, "volume": 15607921.0}, {"date": "2019-08-14", "close": 1.597551, "volume": 20140039.0}, {"date": "2019-08-15", "close": 1.623669, "volume": 18997443.0}, {"date": "2019-08-16", "close": 1.636728, "volume": 11799479.0}, {"date": "2019-08-19", "close": 1.597551, "volume": 13074071.0}, {"date": "2019-08-20", "close": 1.562727, "volume": 20968785.0}, {"date": "2019-08-21", "close": 1.536609, "volume": 20232421.0}, {"date": "2019-08-22", "close": 1.423431, "volume": 24551084.0}, {"date": "2019-08-23", "close": 1.388607, "volume": 19132984.0}, {"date": "2019-08-26", "close": 1.484373, "volume": 22333099.0}, {"date": "2019-08-27", "close": 1.397313, "volume": 22150221.0}, {"date": "2019-08-28", "close": 1.414725, "volume": 15617363.0}, {"date": "2019-08-29", "close": 1.406019, "volume": 18837282.0}, {"date": "2019-08-30", "close": 1.401666, "volume": 10779536.0}, {"date": "2019-09-02", "close": 1.388607, "volume": 13040473.0}, {"date": "2019-09-03", "close": 1.410372, "volume": 17209276.0}, {"date": "2019-09-04", "close": 1.375548, "volume": 16867606.0}, {"date": "2019-09-05", "close": 1.345077, "volume": 20966878.0}, {"date": "2019-09-06", "close": 1.332018, "volume": 23433517.0}, {"date": "2019-09-09", "close": 1.266723, "volume": 20107636.0}, {"date": "2019-09-10", "close": 1.214487, "volume": 24626327.0}, {"date": "2019-09-11", "close": 1.210134, "volume": 22606223.0}, {"date": "2019-09-12", "close": 1.240605, "volume": 18126044.0}, {"date": "2019-09-13", "close": 1.266723, "volume": 17229184.0}, {"date": "2019-09-16", "close": 1.323312, "volume": 22464707.0}, {"date": "2019-09-17", "close": 1.310253, "volume": 13868801.0}, {"date": "2019-09-18", "close": 1.318959, "volume": 10418985.0}, {"date": "2019-09-19", "close": 1.3059, "volume": 13365114.0}, {"date": "2019-09-20", "close": 1.34943, "volume": 18044013.0}, {"date": "2019-09-23", "close": 1.336371, "volume": 9440083.0}, {"date": "2019-09-24", "close": 1.340724, "volume": 9443894.0}, {"date": "2019-09-25", "close": 1.345077, "volume": 8822001.0}, {"date": "2019-09-26", "close": 1.314606, "volume": 9598199.0}, {"date": "2019-09-27", "close": 1.275429, "volume": 10689288.0}, {"date": "2019-09-30", "close": 1.26237, "volume": 6205461.0}, {"date": "2019-10-01", "close": 1.253664, "volume": 12479683.0}, {"date": "2019-10-02", "close": 1.236252, "volume": 8139311.0}, {"date": "2019-10-03", "close": 1.236252, "volume": 12285734.0}, {"date": "2019-10-04", "close": 1.197075, "volume": 23610928.0}, {"date": "2019-10-07", "close": 1.236252, "volume": 8080227.0}, {"date": "2019-10-08", "close": 1.205781, "volume": 11835649.0}, {"date": "2019-10-09", "close": 1.210134, "volume": 10346850.0}, {"date": "2019-10-10", "close": 1.201428, "volume": 8035091.0}, {"date": "2019-10-11", "close": 1.184016, "volume": 10255100.0}, {"date": "2019-10-14", "close": 1.184016, "volume": 14482823.0}, {"date": "2019-10-15", "close": 1.197075, "volume": 11124257.0}, {"date": "2019-10-16", "close": 1.192722, "volume": 10104569.0}, {"date": "2019-10-17", "close": 1.210134, "volume": 11656775.0}, {"date": "2019-10-18", "close": 1.101309, "volume": 33527994.0}, {"date": "2019-10-21", "close": 1.101309, "volume": 11776118.0}, {"date": "2019-10-22", "close": 1.096956, "volume": 17943995.0}, {"date": "2019-10-23", "close": 1.101309, "volume": 11949802.0}, {"date": "2019-10-24", "close": 1.114368, "volume": 10330687.0}, {"date": "2019-10-25", "close": 1.157898, "volume": 12593786.0}, {"date": "2019-10-28", "close": 1.17531, "volume": 11885350.0}, {"date": "2019-10-29", "close": 1.170957, "volume": 10976366.0}, {"date": "2019-10-30", "close": 1.179663, "volume": 11156095.0}, {"date": "2019-10-31", "close": 1.214487, "volume": 15604526.0}, {"date": "2019-11-01", "close": 1.236252, "volume": 11540786.0}, {"date": "2019-11-04", "close": 1.244958, "volume": 9275314.0}, {"date": "2019-11-05", "close": 1.210134, "volume": 13487156.0}, {"date": "2019-11-06", "close": 1.192722, "volume": 14461270.0}, {"date": "2019-11-07", "close": 1.184016, "volume": 8275557.0}, {"date": "2019-11-08", "close": 1.127427, "volume": 13173028.0}, {"date": "2019-11-11", "close": 1.096956, "volume": 29153260.0}, {"date": "2019-11-12", "close": 1.118721, "volume": 8898077.0}, {"date": "2019-11-13", "close": 1.101309, "volume": 11149547.0}, {"date": "2019-11-14", "close": 1.114368, "volume": 7122164.0}, {"date": "2019-11-15", "close": 1.13178, "volume": 7529819.0}, {"date": "2019-11-18", "close": 1.105662, "volume": 5650935.0}, {"date": "2019-11-19", "close": 1.101309, "volume": 7637429.0}, {"date": "2019-11-20", "close": 1.105662, "volume": 11153237.0}, {"date": "2019-11-21", "close": 1.110015, "volume": 13735543.0}, {"date": "2019-11-22", "close": 1.096956, "volume": 8401500.0}, {"date": "2019-11-25", "close": 1.062132, "volume": 12693094.0}, {"date": "2019-11-26", "close": 1.08825, "volume": 19284640.0}, {"date": "2019-11-27", "close": 1.136133, "volume": 12887774.0}, {"date": "2019-11-28", "close": 1.153545, "volume": 8213903.0}, {"date": "2019-11-29", "close": 1.140486, "volume": 4818560.0}, {"date": "2019-12-02", "close": 1.13178, "volume": 5841955.0}, {"date": "2019-12-03", "close": 1.118721, "volume": 8247891.0}, {"date": "2019-12-04", "close": 1.13178, "volume": 15343170.0}, {"date": "2019-12-05", "close": 1.123074, "volume": 9395226.0}, {"date": "2019-12-06", "close": 1.096956, "volume": 8282989.0}, {"date": "2019-12-09", "close": 1.075191, "volume": 12851921.0}, {"date": "2019-12-10", "close": 1.079544, "volume": 6421280.0}, {"date": "2019-12-11", "close": 1.114368, "volume": 12259499.0}, {"date": "2019-12-12", "close": 1.118721, "volume": 13458105.0}, {"date": "2019-12-13", "close": 1.096956, "volume": 7988091.0}, {"date": "2019-12-16", "close": 1.092603, "volume": 18378764.0}, {"date": "2019-12-17", "close": 1.075191, "volume": 14143062.0}, {"date": "2019-12-18", "close": 1.08825, "volume": 8324921.0}, {"date": "2019-12-19", "close": 1.114368, "volume": 14076442.0}, {"date": "2019-12-20", "close": 1.114368, "volume": 26401392.0}, {"date": "2019-12-23", "close": 1.096956, "volume": 11254776.0}, {"date": "2019-12-24", "close": 1.144839, "volume": 6880202.0}, {"date": "2019-12-27", "close": 1.184016, "volume": 11302924.0}, {"date": "2019-12-30", "close": 1.179663, "volume": 9059173.0}, {"date": "2019-12-31", "close": 1.184016, "volume": 10159938.0}, {"date": "2020-01-02", "close": 1.188369, "volume": 9102952.0}, {"date": "2020-01-03", "close": 1.201428, "volume": 10233772.0}, {"date": "2020-01-06", "close": 1.236252, "volume": 15364011.0}, {"date": "2020-01-07", "close": 1.223193, "volume": 12767188.0}, {"date": "2020-01-08", "close": 1.249311, "volume": 26155132.0}, {"date": "2020-01-09", "close": 1.205781, "volume": 12087004.0}, {"date": "2020-01-10", "close": 1.179663, "volume": 15176687.0}, {"date": "2020-01-13", "close": 1.184016, "volume": 9455904.0}, {"date": "2020-01-14", "close": 1.179663, "volume": 19173386.0}, {"date": "2020-01-15", "close": 1.275429, "volume": 21594096.0}, {"date": "2020-01-16", "close": 1.271076, "volume": 11597076.0}, {"date": "2020-01-17", "close": 1.292841, "volume": 9819924.0}, {"date": "2020-01-20", "close": 1.310253, "volume": 10783506.0}, {"date": "2020-01-21", "close": 1.310253, "volume": 6288167.0}, {"date": "2020-01-22", "close": 1.253664, "volume": 17284944.0}, {"date": "2020-01-23", "close": 1.227546, "volume": 18613639.0}, {"date": "2020-01-24", "close": 1.231899, "volume": 10470804.0}, {"date": "2020-01-28", "close": 1.227546, "volume": 12770561.0}, {"date": "2020-01-29", "close": 1.192722, "volume": 14473993.0}, {"date": "2020-01-30", "close": 1.201428, "volume": 12677397.0}, {"date": "2020-01-31", "close": 1.188369, "volume": 9085575.0}, {"date": "2020-02-03", "close": 1.17531, "volume": 8944220.0}, {"date": "2020-02-04", "close": 1.188369, "volume": 7849520.0}, {"date": "2020-02-05", "close": 1.162251, "volume": 6102274.0}, {"date": "2020-02-06", "close": 1.166604, "volume": 7584140.0}, {"date": "2020-02-07", "close": 1.179663, "volume": 8085134.0}, {"date": "2020-02-10", "close": 1.205781, "volume": 8476159.0}, {"date": "2020-02-11", "close": 1.205781, "volume": 9240492.0}, {"date": "2020-02-12", "close": 1.197075, "volume": 5771872.0}, {"date": "2020-02-13", "close": 1.197075, "volume": 10734974.0}, {"date": "2020-02-14", "close": 1.188369, "volume": 11475249.0}, {"date": "2020-02-17", "close": 1.201428, "volume": 6548461.0}, {"date": "2020-02-18", "close": 1.184016, "volume": 5560719.0}, {"date": "2020-02-19", "close": 1.201428, "volume": 12831613.0}, {"date": "2020-02-20", "close": 1.288488, "volume": 21369122.0}, {"date": "2020-02-21", "close": 1.244958, "volume": 22669644.0}, {"date": "2020-02-24", "close": 1.3059, "volume": 31804689.0}, {"date": "2020-02-25", "close": 1.179663, "volume": 43358737.0}, {"date": "2020-02-26", "close": 1.092603, "volume": 30829851.0}, {"date": "2020-02-27", "close": 1.096956, "volume": 38310703.0}, {"date": "2020-02-28", "close": 1.022955, "volume": 41788142.0}, {"date": "2020-03-02", "close": 1.053426, "volume": 28188369.0}, {"date": "2020-03-03", "close": 1.083897, "volume": 23604526.0}, {"date": "2020-03-04", "close": 1.083897, "volume": 26428530.0}, {"date": "2020-03-05", "close": 1.070838, "volume": 27398192.0}, {"date": "2020-03-06", "close": 1.092603, "volume": 24266572.0}, {"date": "2020-03-09", "close": 0.970719, "volume": 35604562.0}, {"date": "2020-03-10", "close": 1.027308, "volume": 30933444.0}, {"date": "2020-03-11", "close": 1.00119, "volume": 23201842.0}, {"date": "2020-03-12", "close": 0.8706, "volume": 41370016.0}, {"date": "2020-03-13", "close": 0.805305, "volume": 53798245.0}, {"date": "2020-03-16", "close": 0.7247745, "volume": 28654050.0}, {"date": "2020-03-17", "close": 0.8510115, "volume": 35173735.0}, {"date": "2020-03-18", "close": 0.927189, "volume": 22769998.0}, {"date": "2020-03-19", "close": 0.874953, "volume": 23207457.0}, {"date": "2020-03-20", "close": 0.8423055, "volume": 31403800.0}, {"date": "2020-03-23", "close": 0.805305, "volume": 12531564.0}, {"date": "2020-03-24", "close": 0.896718, "volume": 20397728.0}, {"date": "2020-03-25", "close": 0.970719, "volume": 14155778.0}, {"date": "2020-03-26", "close": 0.948954, "volume": 27667684.0}, {"date": "2020-03-27", "close": 0.922836, "volume": 21941059.0}, {"date": "2020-03-30", "close": 0.988131, "volume": 13448842.0}, {"date": "2020-03-31", "close": 0.927189, "volume": 19728040.0}, {"date": "2020-04-01", "close": 0.909777, "volume": 13901496.0}, {"date": "2020-04-02", "close": 0.931542, "volume": 13778043.0}, {"date": "2020-04-03", "close": 0.909777, "volume": 14451321.0}, {"date": "2020-04-06", "close": 0.95766, "volume": 8704562.0}, {"date": "2020-04-07", "close": 1.027308, "volume": 16600129.0}, {"date": "2020-04-08", "close": 0.996837, "volume": 15811996.0}, {"date": "2020-04-09", "close": 0.992484, "volume": 11711780.0}, {"date": "2020-04-14", "close": 1.092603, "volume": 19885686.0}, {"date": "2020-04-15", "close": 1.096956, "volume": 14027422.0}, {"date": "2020-04-16", "close": 1.101309, "volume": 17364909.0}, {"date": "2020-04-17", "close": 1.070838, "volume": 22187282.0}, {"date": "2020-04-20", "close": 1.053426, "volume": 8932635.0}, {"date": "2020-04-21", "close": 1.062132, "volume": 9736508.0}, {"date": "2020-04-22", "close": 1.04472, "volume": 14191985.0}, {"date": "2020-04-23", "close": 1.075191, "volume": 16444958.0}, {"date": "2020-04-24", "close": 1.123074, "volume": 14493547.0}, {"date": "2020-04-27", "close": 1.118721, "volume": 15493685.0}, {"date": "2020-04-28", "close": 1.075191, "volume": 16881629.0}, {"date": "2020-04-29", "close": 1.096956, "volume": 18253938.0}, {"date": "2020-04-30", "close": 1.127427, "volume": 18979421.0}, {"date": "2020-05-01", "close": 1.049073, "volume": 16578672.0}, {"date": "2020-05-04", "close": 1.096956, "volume": 12800577.0}, {"date": "2020-05-05", "close": 1.101309, "volume": 8552644.0}, {"date": "2020-05-06", "close": 1.101309, "volume": 10823979.0}, {"date": "2020-05-07", "close": 1.105662, "volume": 11788169.0}, {"date": "2020-05-08", "close": 1.136133, "volume": 10724287.0}, {"date": "2020-05-11", "close": 1.153545, "volume": 10105249.0}, {"date": "2020-05-12", "close": 1.13178, "volume": 6685775.0}, {"date": "2020-05-13", "close": 1.153545, "volume": 10003294.0}, {"date": "2020-05-14", "close": 1.192722, "volume": 14723802.0}, {"date": "2020-05-15", "close": 1.271076, "volume": 17800485.0}, {"date": "2020-05-18", "close": 1.366842, "volume": 21123039.0}, {"date": "2020-05-19", "close": 1.362489, "volume": 15609161.0}, {"date": "2020-05-20", "close": 1.388607, "volume": 11493411.0}, {"date": "2020-05-21", "close": 1.375548, "volume": 12822690.0}, {"date": "2020-05-22", "close": 1.375548, "volume": 9343124.0}, {"date": "2020-05-25", "close": 1.388607, "volume": 7461282.0}, {"date": "2020-05-26", "close": 1.39296, "volume": 10285488.0}, {"date": "2020-05-27", "close": 1.284135, "volume": 23696798.0}, {"date": "2020-05-28", "close": 1.301547, "volume": 17318971.0}, {"date": "2020-05-29", "close": 1.358136, "volume": 17158884.0}, {"date": "2020-06-01", "close": 1.414725, "volume": 11223170.0}, {"date": "2020-06-02", "close": 1.401666, "volume": 10090770.0}, {"date": "2020-06-03", "close": 1.34943, "volume": 10958635.0}, {"date": "2020-06-04", "close": 1.3059, "volume": 13264829.0}, {"date": "2020-06-05", "close": 1.3059, "volume": 6855771.0}, {"date": "2020-06-09", "close": 1.258017, "volume": 13003565.0}, {"date": "2020-06-10", "close": 1.3059, "volume": 10891806.0}, {"date": "2020-06-11", "close": 1.375548, "volume": 20316931.0}, {"date": "2020-06-12", "close": 1.340724, "volume": 13274319.0}, {"date": "2020-06-15", "close": 1.3059, "volume": 14655729.0}, {"date": "2020-06-16", "close": 1.336371, "volume": 11034397.0}, {"date": "2020-06-17", "close": 1.318959, "volume": 10339766.0}, {"date": "2020-06-18", "close": 1.301547, "volume": 16236327.0}, {"date": "2020-06-19", "close": 1.314606, "volume": 12451211.0}, {"date": "2020-06-22", "close": 1.39296, "volume": 15645552.0}, {"date": "2020-06-23", "close": 1.388607, "volume": 11694574.0}, {"date": "2020-06-24", "close": 1.440843, "volume": 18923386.0}, {"date": "2020-06-25", "close": 1.388607, "volume": 10542056.0}, {"date": "2020-06-26", "close": 1.39296, "volume": 8251581.0}, {"date": "2020-06-29", "close": 1.375548, "volume": 8924663.0}, {"date": "2020-06-30", "close": 1.371195, "volume": 10575688.0}, {"date": "2020-07-01", "close": 1.427784, "volume": 10994188.0}, {"date": "2020-07-02", "close": 1.427784, "volume": 9802970.0}, {"date": "2020-07-03", "close": 1.432137, "volume": 8274170.0}, {"date": "2020-07-06", "close": 1.432137, "volume": 7528015.0}, {"date": "2020-07-07", "close": 1.580139, "volume": 17135608.0}, {"date": "2020-07-08", "close": 1.575786, "volume": 12676340.0}, {"date": "2020-07-09", "close": 1.606257, "volume": 10707043.0}, {"date": "2020-07-10", "close": 1.580139, "volume": 6908812.0}, {"date": "2020-07-13", "close": 1.562727, "volume": 9813878.0}, {"date": "2020-07-14", "close": 1.540962, "volume": 6470967.0}, {"date": "2020-07-15", "close": 1.580139, "volume": 9524955.0}, {"date": "2020-07-16", "close": 1.562727, "volume": 7697671.0}, {"date": "2020-07-17", "close": 1.56708, "volume": 9491215.0}, {"date": "2020-07-20", "close": 1.601904, "volume": 7483687.0}, {"date": "2020-07-21", "close": 1.636728, "volume": 8331608.0}, {"date": "2020-07-22", "close": 1.649787, "volume": 8434576.0}, {"date": "2020-07-23", "close": 1.649787, "volume": 8086180.0}, {"date": "2020-07-24", "close": 1.636728, "volume": 11492208.0}, {"date": "2020-07-27", "close": 1.667199, "volume": 14102568.0}, {"date": "2020-07-28", "close": 1.65414, "volume": 15422853.0}, {"date": "2020-07-29", "close": 1.527903, "volume": 27289095.0}, {"date": "2020-07-30", "close": 1.501785, "volume": 18167790.0}, {"date": "2020-07-31", "close": 1.458255, "volume": 17134353.0}, {"date": "2020-08-03", "close": 1.510491, "volume": 12145975.0}, {"date": "2020-08-04", "close": 1.497432, "volume": 7224907.0}, {"date": "2020-08-05", "close": 1.575786, "volume": 14985484.0}, {"date": "2020-08-06", "close": 1.580139, "volume": 9673519.0}, {"date": "2020-08-07", "close": 1.545315, "volume": 6341206.0}, {"date": "2020-08-10", "close": 1.562727, "volume": 7736432.0}, {"date": "2020-08-11", "close": 1.488726, "volume": 10412697.0}, {"date": "2020-08-12", "close": 1.432137, "volume": 22213499.0}, {"date": "2020-08-13", "close": 1.445196, "volume": 11088925.0}, {"date": "2020-08-14", "close": 1.471314, "volume": 8198741.0}, {"date": "2020-08-17", "close": 1.497432, "volume": 7854126.0}, {"date": "2020-08-18", "close": 1.545315, "volume": 12620501.0}, {"date": "2020-08-19", "close": 1.493079, "volume": 11908397.0}, {"date": "2020-08-20", "close": 1.475667, "volume": 8354958.0}, {"date": "2020-08-21", "close": 1.475667, "volume": 5283042.0}, {"date": "2020-08-24", "close": 1.484373, "volume": 9299738.0}, {"date": "2020-08-25", "close": 1.458255, "volume": 9771362.0}, {"date": "2020-08-26", "close": 1.440843, "volume": 6610163.0}, {"date": "2020-08-27", "close": 1.497432, "volume": 10936184.0}, {"date": "2020-08-28", "close": 1.466961, "volume": 7880402.0}, {"date": "2020-08-31", "close": 1.501785, "volume": 8377257.0}, {"date": "2020-09-01", "close": 1.519197, "volume": 7887335.0}, {"date": "2020-09-02", "close": 1.510491, "volume": 6380880.0}, {"date": "2020-09-03", "close": 1.497432, "volume": 6443184.0}, {"date": "2020-09-04", "close": 1.471314, "volume": 10208987.0}, {"date": "2020-09-07", "close": 1.475667, "volume": 7465982.0}, {"date": "2020-09-08", "close": 1.440843, "volume": 10100101.0}, {"date": "2020-09-09", "close": 1.423431, "volume": 9472821.0}, {"date": "2020-09-10", "close": 1.453902, "volume": 11629058.0}, {"date": "2020-09-11", "close": 1.401666, "volume": 9049637.0}, {"date": "2020-09-14", "close": 1.453902, "volume": 12118176.0}, {"date": "2020-09-15", "close": 1.514844, "volume": 12964064.0}, {"date": "2020-09-16", "close": 1.497432, "volume": 10525615.0}, {"date": "2020-09-17", "close": 1.445196, "volume": 11033974.0}, {"date": "2020-09-18", "close": 1.466961, "volume": 19979711.0}, {"date": "2020-09-21", "close": 1.362489, "volume": 19710531.0}, {"date": "2020-09-22", "close": 1.340724, "volume": 12646152.0}, {"date": "2020-09-23", "close": 1.323312, "volume": 14684700.0}, {"date": "2020-09-24", "close": 1.279782, "volume": 13364087.0}, {"date": "2020-09-25", "close": 1.279782, "volume": 13903446.0}, {"date": "2020-09-28", "close": 1.297194, "volume": 13335456.0}, {"date": "2020-09-29", "close": 1.301547, "volume": 8582364.0}, {"date": "2020-09-30", "close": 1.297194, "volume": 7977184.0}, {"date": "2020-10-01", "close": 1.3059, "volume": 7381484.0}, {"date": "2020-10-02", "close": 1.318959, "volume": 15062302.0}, {"date": "2020-10-05", "close": 1.314606, "volume": 4586368.0}, {"date": "2020-10-06", "close": 1.332018, "volume": 10358537.0}, {"date": "2020-10-07", "close": 1.336371, "volume": 9226896.0}, {"date": "2020-10-08", "close": 1.314606, "volume": 12712318.0}, {"date": "2020-10-09", "close": 1.34943, "volume": 5917264.0}, {"date": "2020-10-12", "close": 1.340724, "volume": 11176515.0}, {"date": "2020-10-13", "close": 1.323312, "volume": 6682656.0}, {"date": "2020-10-14", "close": 1.327665, "volume": 7443531.0}, {"date": "2020-10-15", "close": 1.310253, "volume": 6883554.0}, {"date": "2020-10-16", "close": 1.318959, "volume": 7514627.0}, {"date": "2020-10-19", "close": 1.301547, "volume": 6211863.0}, {"date": "2020-10-20", "close": 1.279782, "volume": 6938360.0}, {"date": "2020-10-21", "close": 1.271076, "volume": 8871477.0}, {"date": "2020-10-22", "close": 1.26237, "volume": 10011525.0}, {"date": "2020-10-23", "close": 1.236252, "volume": 5938943.0}, {"date": "2020-10-26", "close": 1.197075, "volume": 9427319.0}, {"date": "2020-10-27", "close": 1.157898, "volume": 8858289.0}, {"date": "2020-10-28", "close": 1.188369, "volume": 6178831.0}, {"date": "2020-10-29", "close": 1.140486, "volume": 5828293.0}, {"date": "2020-10-30", "close": 1.153545, "volume": 11280103.0}, {"date": "2020-11-02", "close": 1.157898, "volume": 7367795.0}, {"date": "2020-11-03", "close": 1.192722, "volume": 7287762.0}, {"date": "2020-11-04", "close": 1.153545, "volume": 11211296.0}, {"date": "2020-11-05", "close": 1.153545, "volume": 6939899.0}, {"date": "2020-11-06", "close": 1.240605, "volume": 12436435.0}, {"date": "2020-11-09", "close": 1.284135, "volume": 13916908.0}, {"date": "2020-11-10", "close": 1.197075, "volume": 14863660.0}, {"date": "2020-11-11", "close": 1.179663, "volume": 12944980.0}, {"date": "2020-11-12", "close": 1.153545, "volume": 13645507.0}, {"date": "2020-11-13", "close": 1.188369, "volume": 12941532.0}, {"date": "2020-11-16", "close": 1.188369, "volume": 455966.0}, {"date": "2020-11-17", "close": 1.136133, "volume": 19882334.0}, {"date": "2020-11-18", "close": 1.13178, "volume": 14204870.0}, {"date": "2020-11-19", "close": 1.123074, "volume": 14880007.0}, {"date": "2020-11-20", "close": 1.127427, "volume": 11817209.0}, {"date": "2020-11-23", "close": 1.110015, "volume": 10056345.0}, {"date": "2020-11-24", "close": 1.062132, "volume": 16935116.0}, {"date": "2020-11-25", "close": 1.083897, "volume": 16497955.0}, {"date": "2020-11-26", "close": 1.101309, "volume": 15570317.0}, {"date": "2020-11-27", "close": 1.101309, "volume": 4542977.0}, {"date": "2020-11-30", "close": 1.066485, "volume": 14437154.0}, {"date": "2020-12-01", "close": 1.092603, "volume": 7694108.0}, {"date": "2020-12-02", "close": 1.127427, "volume": 15928971.0}, {"date": "2020-12-03", "close": 1.13178, "volume": 11840294.0}, {"date": "2020-12-04", "close": 1.096956, "volume": 9293774.0}, {"date": "2020-12-07", "close": 1.114368, "volume": 8617117.0}, {"date": "2020-12-08", "close": 1.136133, "volume": 11657108.0}, {"date": "2020-12-09", "close": 1.105662, "volume": 5232256.0}, {"date": "2020-12-10", "close": 1.070838, "volume": 8223540.0}, {"date": "2020-12-11", "close": 1.08825, "volume": 10023715.0}, {"date": "2020-12-14", "close": 1.075191, "volume": 5238594.0}, {"date": "2020-12-15", "close": 1.066485, "volume": 6785169.0}, {"date": "2020-12-16", "close": 1.079544, "volume": 13566616.0}, {"date": "2020-12-17", "close": 1.079544, "volume": 12878580.0}, {"date": "2020-12-18", "close": 1.062132, "volume": 18200611.0}, {"date": "2020-12-21", "close": 1.075191, "volume": 13033432.0}, {"date": "2020-12-22", "close": 1.018602, "volume": 14840891.0}, {"date": "2020-12-23", "close": 1.018602, "volume": 8499198.0}, {"date": "2020-12-24", "close": 1.027308, "volume": 4675178.0}, {"date": "2020-12-29", "close": 1.027308, "volume": 6518176.0}, {"date": "2020-12-30", "close": 1.022955, "volume": 7161236.0}, {"date": "2020-12-31", "close": 1.027308, "volume": 6749577.0}, {"date": "2021-01-04", "close": 1.075191, "volume": 8354668.0}, {"date": "2021-01-05", "close": 1.092603, "volume": 11861433.0}, {"date": "2021-01-06", "close": 1.070838, "volume": 6534238.0}, {"date": "2021-01-07", "close": 1.062132, "volume": 7974523.0}, {"date": "2021-01-08", "close": 1.040367, "volume": 6117884.0}, {"date": "2021-01-11", "close": 1.009896, "volume": 12868341.0}, {"date": "2021-01-12", "close": 1.005543, "volume": 11571870.0}, {"date": "2021-01-13", "close": 1.00119, "volume": 11814769.0}, {"date": "2021-01-14", "close": 0.975072, "volume": 20823604.0}, {"date": "2021-01-15", "close": 0.970719, "volume": 6707305.0}, {"date": "2021-01-18", "close": 0.966366, "volume": 10053761.0}, {"date": "2021-01-19", "close": 0.979425, "volume": 7401817.0}, {"date": "2021-01-20", "close": 1.009896, "volume": 8208442.0}, {"date": "2021-01-21", "close": 1.027308, "volume": 10035559.0}, {"date": "2021-01-22", "close": 0.992484, "volume": 7613175.0}, {"date": "2021-01-25", "close": 0.988131, "volume": 8000579.0}, {"date": "2021-01-27", "close": 0.988131, "volume": 8013336.0}, {"date": "2021-01-28", "close": 0.948954, "volume": 12114016.0}, {"date": "2021-01-29", "close": 0.962013, "volume": 11533055.0}, {"date": "2021-02-01", "close": 0.975072, "volume": 9014767.0}, {"date": "2021-02-02", "close": 0.988131, "volume": 8250806.0}, {"date": "2021-02-03", "close": 0.996837, "volume": 9609883.0}, {"date": "2021-02-04", "close": 0.953307, "volume": 12251142.0}, {"date": "2021-02-05", "close": 0.975072, "volume": 9667806.0}, {"date": "2021-02-08", "close": 0.970719, "volume": 8372258.0}, {"date": "2021-02-09", "close": 0.988131, "volume": 6867037.0}, {"date": "2021-02-10", "close": 1.00119, "volume": 5223244.0}, {"date": "2021-02-11", "close": 1.00119, "volume": 5571020.0}, {"date": "2021-02-12", "close": 0.975072, "volume": 4841858.0}, {"date": "2021-02-15", "close": 0.979425, "volume": 2603931.0}, {"date": "2021-02-16", "close": 1.00119, "volume": 4235265.0}, {"date": "2021-02-17", "close": 0.953307, "volume": 18037723.0}, {"date": "2021-02-18", "close": 0.909777, "volume": 17421535.0}, {"date": "2021-02-19", "close": 0.879306, "volume": 16385212.0}, {"date": "2021-02-22", "close": 0.909777, "volume": 20233853.0}, {"date": "2021-02-23", "close": 0.935895, "volume": 12218463.0}, {"date": "2021-02-24", "close": 0.918483, "volume": 4961266.0}, {"date": "2021-02-25", "close": 0.883659, "volume": 10893772.0}, {"date": "2021-02-26", "close": 0.905424, "volume": 14452270.0}, {"date": "2021-03-01", "close": 0.883659, "volume": 14979740.0}, {"date": "2021-03-02", "close": 0.8640705, "volume": 14509936.0}, {"date": "2021-03-03", "close": 0.8706, "volume": 15137246.0}, {"date": "2021-03-04", "close": 0.857541, "volume": 18396846.0}, {"date": "2021-03-05", "close": 0.8423055, "volume": 15948879.0}, {"date": "2021-03-08", "close": 0.857541, "volume": 9673558.0}, {"date": "2021-03-09", "close": 0.853188, "volume": 7897919.0}, {"date": "2021-03-10", "close": 0.861894, "volume": 9882789.0}, {"date": "2021-03-11", "close": 0.8706, "volume": 6251652.0}, {"date": "2021-03-12", "close": 0.8706, "volume": 9009904.0}, {"date": "2021-03-15", "close": 0.874953, "volume": 7668642.0}, {"date": "2021-03-16", "close": 0.879306, "volume": 7923163.0}, {"date": "2021-03-17", "close": 0.861894, "volume": 12626568.0}, {"date": "2021-03-18", "close": 0.874953, "volume": 14507147.0}, {"date": "2021-03-19", "close": 0.8684235, "volume": 22623359.0}, {"date": "2021-03-22", "close": 0.888012, "volume": 7502125.0}, {"date": "2021-03-23", "close": 0.879306, "volume": 4686237.0}, {"date": "2021-03-24", "close": 0.892365, "volume": 7120354.0}, {"date": "2021-03-25", "close": 0.896718, "volume": 7556612.0}, {"date": "2021-03-26", "close": 0.883659, "volume": 8744121.0}, {"date": "2021-03-29", "close": 0.888012, "volume": 9272623.0}, {"date": "2021-03-30", "close": 0.861894, "volume": 12316924.0}, {"date": "2021-03-31", "close": 0.8553645, "volume": 18211323.0}, {"date": "2021-04-01", "close": 0.879306, "volume": 5902410.0}, {"date": "2021-04-06", "close": 0.901071, "volume": 6481514.0}, {"date": "2021-04-07", "close": 0.905424, "volume": 6208884.0}, {"date": "2021-04-08", "close": 0.918483, "volume": 9141128.0}, {"date": "2021-04-09", "close": 0.935895, "volume": 5360721.0}, {"date": "2021-04-12", "close": 0.91413, "volume": 8510689.0}, {"date": "2021-04-13", "close": 0.91413, "volume": 5864126.0}, {"date": "2021-04-14", "close": 0.931542, "volume": 11025343.0}, {"date": "2021-04-15", "close": 0.901071, "volume": 13388610.0}, {"date": "2021-04-16", "close": 0.918483, "volume": 16587147.0}, {"date": "2021-04-19", "close": 0.931542, "volume": 9884850.0}, {"date": "2021-04-20", "close": 0.909777, "volume": 7227852.0}, {"date": "2021-04-21", "close": 0.909777, "volume": 7275477.0}, {"date": "2021-04-22", "close": 0.935895, "volume": 7294735.0}, {"date": "2021-04-23", "close": 0.905424, "volume": 7310322.0}, {"date": "2021-04-26", "close": 0.892365, "volume": 4295323.0}, {"date": "2021-04-27", "close": 0.883659, "volume": 6592718.0}, {"date": "2021-04-28", "close": 0.814011, "volume": 27939233.0}, {"date": "2021-04-29", "close": 0.822717, "volume": 23649074.0}, {"date": "2021-04-30", "close": 0.8031285, "volume": 11073278.0}, {"date": "2021-05-03", "close": 0.787893, "volume": 6746605.0}, {"date": "2021-05-04", "close": 0.8205405, "volume": 7875291.0}, {"date": "2021-05-05", "close": 0.818364, "volume": 5689476.0}, {"date": "2021-05-06", "close": 0.8292465, "volume": 12334484.0}, {"date": "2021-05-07", "close": 0.861894, "volume": 10822637.0}, {"date": "2021-05-10", "close": 0.901071, "volume": 8470214.0}, {"date": "2021-05-11", "close": 0.8706, "volume": 6270871.0}, {"date": "2021-05-12", "close": 0.8553645, "volume": 6627997.0}, {"date": "2021-05-13", "close": 0.8684235, "volume": 10330921.0}, {"date": "2021-05-14", "close": 0.8684235, "volume": 4446347.0}, {"date": "2021-05-17", "close": 0.892365, "volume": 4718842.0}, {"date": "2021-05-18", "close": 0.8118345, "volume": 31856958.0}, {"date": "2021-05-19", "close": 0.7552455, "volume": 27546065.0}, {"date": "2021-05-20", "close": 0.7857165, "volume": 20924459.0}, {"date": "2021-05-21", "close": 0.7944225, "volume": 16794445.0}, {"date": "2021-05-24", "close": 0.8118345, "volume": 9450124.0}, {"date": "2021-05-25", "close": 0.8161875, "volume": 9596010.0}, {"date": "2021-05-26", "close": 0.8335995, "volume": 9413648.0}, {"date": "2021-05-27", "close": 0.822717, "volume": 9637484.0}, {"date": "2021-05-28", "close": 0.8248935, "volume": 9219989.0}, {"date": "2021-05-31", "close": 0.8292465, "volume": 10464193.0}, {"date": "2021-06-01", "close": 0.831423, "volume": 8252456.0}, {"date": "2021-06-02", "close": 0.822717, "volume": 11869961.0}, {"date": "2021-06-03", "close": 0.818364, "volume": 20949573.0}, {"date": "2021-06-04", "close": 0.7944225, "volume": 24280567.0}, {"date": "2021-06-07", "close": 0.8031285, "volume": 10460163.0}, {"date": "2021-06-08", "close": 0.8031285, "volume": 9941383.0}, {"date": "2021-06-09", "close": 0.7857165, "volume": 9578541.0}, {"date": "2021-06-10", "close": 0.7857165, "volume": 9105389.0}, {"date": "2021-06-11", "close": 0.8118345, "volume": 9137319.0}, {"date": "2021-06-15", "close": 0.805305, "volume": 8327216.0}, {"date": "2021-06-16", "close": 0.7987755, "volume": 12233490.0}, {"date": "2021-06-17", "close": 0.7770105, "volume": 10859885.0}, {"date": "2021-06-18", "close": 0.7726575, "volume": 16008720.0}, {"date": "2021-06-21", "close": 0.761775, "volume": 8794236.0}, {"date": "2021-06-22", "close": 0.7726575, "volume": 12645215.0}, {"date": "2021-06-23", "close": 0.766128, "volume": 7279437.0}, {"date": "2021-06-24", "close": 0.766128, "volume": 8046556.0}, {"date": "2021-06-25", "close": 0.7813635, "volume": 6454852.0}, {"date": "2021-06-28", "close": 0.7683045, "volume": 9183558.0}, {"date": "2021-06-29", "close": 0.7552455, "volume": 9428146.0}, {"date": "2021-06-30", "close": 0.7421865, "volume": 11169364.0}, {"date": "2021-07-01", "close": 0.78354, "volume": 14247583.0}, {"date": "2021-07-02", "close": 0.8074815, "volume": 10932692.0}, {"date": "2021-07-05", "close": 0.809658, "volume": 8695727.0}, {"date": "2021-07-06", "close": 0.805305, "volume": 2808645.0}, {"date": "2021-07-07", "close": 0.8292465, "volume": 7795507.0}, {"date": "2021-07-08", "close": 0.822717, "volume": 17016545.0}, {"date": "2021-07-09", "close": 0.8205405, "volume": 5171668.0}, {"date": "2021-07-12", "close": 0.814011, "volume": 4016483.0}, {"date": "2021-07-13", "close": 0.7987755, "volume": 7175350.0}, {"date": "2021-07-14", "close": 0.805305, "volume": 8846621.0}, {"date": "2021-07-15", "close": 0.861894, "volume": 14383076.0}, {"date": "2021-07-16", "close": 0.848835, "volume": 6319469.0}, {"date": "2021-07-19", "close": 0.818364, "volume": 7894654.0}, {"date": "2021-07-20", "close": 0.822717, "volume": 8844627.0}, {"date": "2021-07-21", "close": 0.8118345, "volume": 10229956.0}, {"date": "2021-07-22", "close": 0.8161875, "volume": 5563113.0}, {"date": "2021-07-23", "close": 0.800952, "volume": 8751466.0}, {"date": "2021-07-26", "close": 0.7770105, "volume": 11224298.0}, {"date": "2021-07-27", "close": 0.7726575, "volume": 9513434.0}, {"date": "2021-07-28", "close": 0.7595985, "volume": 17054418.0}, {"date": "2021-07-29", "close": 0.7508925, "volume": 9198902.0}, {"date": "2021-07-30", "close": 0.770481, "volume": 12998670.0}, {"date": "2021-08-02", "close": 0.809658, "volume": 10792525.0}, {"date": "2021-08-03", "close": 0.787893, "volume": 7076269.0}, {"date": "2021-08-04", "close": 0.774834, "volume": 9930062.0}, {"date": "2021-08-05", "close": 0.774834, "volume": 6701381.0}, {"date": "2021-08-06", "close": 0.7552455, "volume": 8902302.0}, {"date": "2021-08-09", "close": 0.7465395, "volume": 18797551.0}, {"date": "2021-08-10", "close": 0.709539, "volume": 26594932.0}, {"date": "2021-08-11", "close": 0.6986565, "volume": 12354650.0}, {"date": "2021-08-12", "close": 0.7030095, "volume": 9167733.0}, {"date": "2021-08-13", "close": 0.7030095, "volume": 6771374.0}, {"date": "2021-08-16", "close": 0.6986565, "volume": 13280103.0}, {"date": "2021-08-17", "close": 0.7030095, "volume": 7105125.0}, {"date": "2021-08-18", "close": 0.7073625, "volume": 11130744.0}, {"date": "2021-08-19", "close": 0.69648, "volume": 9488148.0}, {"date": "2021-08-20", "close": 0.674715, "volume": 10989929.0}, {"date": "2021-08-23", "close": 0.674715, "volume": 10531831.0}, {"date": "2021-08-24", "close": 0.700833, "volume": 8303152.0}, {"date": "2021-08-25", "close": 0.687774, "volume": 7011222.0}, {"date": "2021-08-26", "close": 0.6681855, "volume": 11093067.0}, {"date": "2021-08-27", "close": 0.687774, "volume": 14345010.0}, {"date": "2021-08-30", "close": 0.705186, "volume": 8902681.0}, {"date": "2021-08-31", "close": 0.687774, "volume": 6072640.0}, {"date": "2021-09-01", "close": 0.7030095, "volume": 7125546.0}, {"date": "2021-09-02", "close": 0.679068, "volume": 8257498.0}, {"date": "2021-09-03", "close": 0.679068, "volume": 7222805.0}, {"date": "2021-09-06", "close": 0.683421, "volume": 10148144.0}, {"date": "2021-09-07", "close": 0.679068, "volume": 8961548.0}, {"date": "2021-09-08", "close": 0.6377145, "volume": 17391578.0}, {"date": "2021-09-09", "close": 0.622479, "volume": 11464987.0}, {"date": "2021-09-10", "close": 0.6290085, "volume": 8117609.0}, {"date": "2021-09-13", "close": 0.6333615, "volume": 12613756.0}, {"date": "2021-09-14", "close": 0.648597, "volume": 14461004.0}, {"date": "2021-09-15", "close": 0.6551265, "volume": 6386129.0}, {"date": "2021-09-16", "close": 0.6551265, "volume": 6743882.0}, {"date": "2021-09-17", "close": 0.613773, "volume": 29605936.0}, {"date": "2021-09-20", "close": 0.587655, "volume": 14874725.0}, {"date": "2021-09-21", "close": 0.5854785, "volume": 10488654.0}, {"date": "2021-09-22", "close": 0.5985375, "volume": 10753382.0}, {"date": "2021-09-23", "close": 0.592008, "volume": 10313692.0}, {"date": "2021-09-24", "close": 0.570243, "volume": 9263846.0}, {"date": "2021-09-27", "close": 0.56589, "volume": 6579793.0}, {"date": "2021-09-28", "close": 0.552831, "volume": 11000193.0}, {"date": "2021-09-29", "close": 0.5898315, "volume": 18029345.0}, {"date": "2021-09-30", "close": 0.583302, "volume": 10270625.0}, {"date": "2021-10-01", "close": 0.592008, "volume": 11089488.0}, {"date": "2021-10-04", "close": 0.587655, "volume": 8698709.0}, {"date": "2021-10-05", "close": 0.618126, "volume": 15639109.0}, {"date": "2021-10-06", "close": 0.613773, "volume": 7298017.0}, {"date": "2021-10-07", "close": 0.6333615, "volume": 8972449.0}, {"date": "2021-10-08", "close": 0.626832, "volume": 5118720.0}, {"date": "2021-10-11", "close": 0.639891, "volume": 5292745.0}, {"date": "2021-10-12", "close": 0.6377145, "volume": 6568378.0}, {"date": "2021-10-13", "close": 0.6507735, "volume": 4057142.0}, {"date": "2021-10-14", "close": 0.6681855, "volume": 8532764.0}, {"date": "2021-10-15", "close": 0.674715, "volume": 5685617.0}, {"date": "2021-10-18", "close": 0.661656, "volume": 9094287.0}, {"date": "2021-10-19", "close": 0.6725385, "volume": 8886977.0}, {"date": "2021-10-20", "close": 0.666009, "volume": 7775888.0}, {"date": "2021-10-21", "close": 0.666009, "volume": 7162074.0}, {"date": "2021-10-22", "close": 0.670362, "volume": 5027737.0}, {"date": "2021-10-25", "close": 0.679068, "volume": 9419789.0}, {"date": "2021-10-26", "close": 0.6638325, "volume": 8322256.0}, {"date": "2021-10-27", "close": 0.631185, "volume": 16527418.0}, {"date": "2021-10-28", "close": 0.6377145, "volume": 12846988.0}, {"date": "2021-10-29", "close": 0.6377145, "volume": 8586795.0}, {"date": "2021-11-01", "close": 0.6115965, "volume": 10259451.0}, {"date": "2021-11-02", "close": 0.60942, "volume": 5175013.0}, {"date": "2021-11-03", "close": 0.605067, "volume": 8181048.0}, {"date": "2021-11-04", "close": 0.6028905, "volume": 13327859.0}, {"date": "2021-11-05", "close": 0.6246555, "volume": 6056674.0}, {"date": "2021-11-08", "close": 0.657303, "volume": 9678773.0}, {"date": "2021-11-09", "close": 0.6768915, "volume": 9650009.0}, {"date": "2021-11-10", "close": 0.69648, "volume": 10577572.0}, {"date": "2021-11-11", "close": 0.7160685, "volume": 12445637.0}, {"date": "2021-11-12", "close": 0.700833, "volume": 11273205.0}, {"date": "2021-11-15", "close": 0.6986565, "volume": 7363763.0}, {"date": "2021-11-16", "close": 0.69648, "volume": 8897303.0}, {"date": "2021-11-17", "close": 0.683421, "volume": 8871192.0}, {"date": "2021-11-18", "close": 0.6899505, "volume": 6093391.0}, {"date": "2021-11-19", "close": 0.6768915, "volume": 6277034.0}, {"date": "2021-11-22", "close": 0.65295, "volume": 6257939.0}, {"date": "2021-11-23", "close": 0.631185, "volume": 7177611.0}, {"date": "2021-11-24", "close": 0.618126, "volume": 6536635.0}, {"date": "2021-11-25", "close": 0.6028905, "volume": 11024661.0}, {"date": "2021-11-26", "close": 0.6159495, "volume": 9181006.0}, {"date": "2021-11-29", "close": 0.613773, "volume": 5749343.0}, {"date": "2021-11-30", "close": 0.587655, "volume": 12618390.0}, {"date": "2021-12-01", "close": 0.583302, "volume": 11035895.0}, {"date": "2021-12-02", "close": 0.5637135, "volume": 9135911.0}, {"date": "2021-12-03", "close": 0.557184, "volume": 12360340.0}, {"date": "2021-12-06", "close": 0.5767725, "volume": 16225045.0}, {"date": "2021-12-07", "close": 0.5811255, "volume": 8293030.0}, {"date": "2021-12-08", "close": 0.5941845, "volume": 5620588.0}, {"date": "2021-12-09", "close": 0.596361, "volume": 6238863.0}, {"date": "2021-12-10", "close": 0.6115965, "volume": 17229740.0}, {"date": "2021-12-13", "close": 0.6464205, "volume": 13358086.0}, {"date": "2021-12-14", "close": 0.6681855, "volume": 12793786.0}, {"date": "2021-12-15", "close": 0.6507735, "volume": 6301723.0}, {"date": "2021-12-16", "close": 0.622479, "volume": 12688459.0}, {"date": "2021-12-17", "close": 0.639891, "volume": 32368169.0}, {"date": "2021-12-20", "close": 0.5985375, "volume": 24135070.0}, {"date": "2021-12-21", "close": 0.613773, "volume": 21573251.0}, {"date": "2021-12-22", "close": 0.6028905, "volume": 12826676.0}, {"date": "2021-12-23", "close": 0.6290085, "volume": 11349786.0}, {"date": "2021-12-24", "close": 0.613773, "volume": 5047140.0}, {"date": "2021-12-29", "close": 0.622479, "volume": 8020834.0}, {"date": "2021-12-30", "close": 0.613773, "volume": 4452001.0}, {"date": "2021-12-31", "close": 0.6377145, "volume": 8399423.0}, {"date": "2022-01-04", "close": 0.613773, "volume": 13849272.0}, {"date": "2022-01-05", "close": 0.6115965, "volume": 6115063.0}, {"date": "2022-01-06", "close": 0.5898315, "volume": 8547824.0}, {"date": "2022-01-07", "close": 0.578949, "volume": 12071263.0}, {"date": "2022-01-10", "close": 0.570243, "volume": 8662568.0}, {"date": "2022-01-11", "close": 0.5811255, "volume": 11980025.0}, {"date": "2022-01-12", "close": 0.605067, "volume": 15141785.0}, {"date": "2022-01-13", "close": 0.596361, "volume": 13245624.0}, {"date": "2022-01-14", "close": 0.5985375, "volume": 15256501.0}, {"date": "2022-01-17", "close": 0.6028905, "volume": 13479524.0}, {"date": "2022-01-18", "close": 0.600714, "volume": 10675295.0}, {"date": "2022-01-19", "close": 0.5854785, "volume": 13133517.0}, {"date": "2022-01-20", "close": 0.618126, "volume": 26645258.0}, {"date": "2022-01-21", "close": 0.60942, "volume": 13938635.0}, {"date": "2022-01-24", "close": 0.5985375, "volume": 13613620.0}, {"date": "2022-01-25", "close": 0.56589, "volume": 20712516.0}, {"date": "2022-01-27", "close": 0.5375955, "volume": 24510783.0}, {"date": "2022-01-28", "close": 0.535419, "volume": 24700861.0}, {"date": "2022-01-31", "close": 0.5332425, "volume": 9624778.0}, {"date": "2022-02-01", "close": 0.56589, "volume": 15250563.0}, {"date": "2022-02-02", "close": 0.578949, "volume": 10446942.0}, {"date": "2022-02-03", "close": 0.574596, "volume": 5410260.0}, {"date": "2022-02-04", "close": 0.5854785, "volume": 8197186.0}, {"date": "2022-02-07", "close": 0.5767725, "volume": 5796056.0}, {"date": "2022-02-08", "close": 0.5898315, "volume": 12298695.0}, {"date": "2022-02-09", "close": 0.613773, "volume": 10707128.0}, {"date": "2022-02-10", "close": 0.605067, "volume": 6310136.0}, {"date": "2022-02-11", "close": 0.600714, "volume": 6536402.0}, {"date": "2022-02-14", "close": 0.6420675, "volume": 16555835.0}, {"date": "2022-02-15", "close": 0.6290085, "volume": 10255711.0}, {"date": "2022-02-16", "close": 0.6246555, "volume": 6984781.0}, {"date": "2022-02-17", "close": 0.6377145, "volume": 7514402.0}, {"date": "2022-02-18", "close": 0.626832, "volume": 29379290.0}, {"date": "2022-02-21", "close": 0.639891, "volume": 15726196.0}, {"date": "2022-02-22", "close": 0.626832, "volume": 8672093.0}, {"date": "2022-02-23", "close": 0.613773, "volume": 14821084.0}, {"date": "2022-02-24", "close": 0.613773, "volume": 21123728.0}, {"date": "2022-02-25", "close": 0.5593605, "volume": 15783531.0}, {"date": "2022-02-28", "close": 0.578949, "volume": 14683428.0}, {"date": "2022-03-01", "close": 0.587655, "volume": 10174831.0}, {"date": "2022-03-02", "close": 0.5941845, "volume": 10907473.0}, {"date": "2022-03-03", "close": 0.587655, "volume": 7015865.0}, {"date": "2022-03-04", "close": 0.592008, "volume": 12101365.0}, {"date": "2022-03-07", "close": 0.618126, "volume": 17339892.0}, {"date": "2022-03-08", "close": 0.69648, "volume": 38932943.0}, {"date": "2022-03-09", "close": 0.692127, "volume": 20441328.0}, {"date": "2022-03-10", "close": 0.692127, "volume": 17710606.0}, {"date": "2022-03-11", "close": 0.687774, "volume": 10481195.0}, {"date": "2022-03-14", "close": 0.6855975, "volume": 11629761.0}, {"date": "2022-03-15", "close": 0.6551265, "volume": 11046141.0}, {"date": "2022-03-16", "close": 0.661656, "volume": 9709106.0}, {"date": "2022-03-17", "close": 0.666009, "volume": 8114528.0}, {"date": "2022-03-18", "close": 0.6681855, "volume": 27052120.0}, {"date": "2022-03-21", "close": 0.657303, "volume": 6974716.0}, {"date": "2022-03-22", "close": 0.6681855, "volume": 5454785.0}, {"date": "2022-03-23", "close": 0.6551265, "volume": 10117282.0}, {"date": "2022-03-24", "close": 0.65295, "volume": 10215275.0}, {"date": "2022-03-25", "close": 0.661656, "volume": 25481259.0}, {"date": "2022-03-28", "close": 0.639891, "volume": 9234408.0}, {"date": "2022-03-29", "close": 0.626832, "volume": 6291328.0}, {"date": "2022-03-30", "close": 0.622479, "volume": 6094953.0}, {"date": "2022-03-31", "close": 0.613773, "volume": 10780882.0}, {"date": "2022-04-01", "close": 0.6159495, "volume": 10463802.0}, {"date": "2022-04-04", "close": 0.622479, "volume": 17687965.0}, {"date": "2022-04-05", "close": 0.6115965, "volume": 7342495.0}, {"date": "2022-04-06", "close": 0.592008, "volume": 7399580.0}, {"date": "2022-04-07", "close": 0.5985375, "volume": 7147505.0}, {"date": "2022-04-08", "close": 0.600714, "volume": 6968838.0}, {"date": "2022-04-11", "close": 0.6203025, "volume": 7492123.0}, {"date": "2022-04-12", "close": 0.6377145, "volume": 6951840.0}, {"date": "2022-04-13", "close": 0.6377145, "volume": 19418178.0}, {"date": "2022-04-14", "close": 0.666009, "volume": 28971431.0}, {"date": "2022-04-19", "close": 0.6507735, "volume": 13196154.0}, {"date": "2022-04-20", "close": 0.6377145, "volume": 11835056.0}, {"date": "2022-04-21", "close": 0.6377145, "volume": 10940347.0}, {"date": "2022-04-22", "close": 0.626832, "volume": 7716014.0}, {"date": "2022-04-26", "close": 0.596361, "volume": 13527179.0}, {"date": "2022-04-27", "close": 0.583302, "volume": 12949315.0}, {"date": "2022-04-28", "close": 0.5680665, "volume": 15723963.0}, {"date": "2022-04-29", "close": 0.5811255, "volume": 8144303.0}, {"date": "2022-05-02", "close": 0.5767725, "volume": 5645442.0}, {"date": "2022-05-03", "close": 0.561537, "volume": 5686327.0}, {"date": "2022-05-04", "close": 0.552831, "volume": 7178658.0}, {"date": "2022-05-05", "close": 0.5811255, "volume": 8312918.0}, {"date": "2022-05-06", "close": 0.552831, "volume": 11231980.0}, {"date": "2022-05-09", "close": 0.5158305, "volume": 12858307.0}, {"date": "2022-05-10", "close": 0.504948, "volume": 24232238.0}, {"date": "2022-05-11", "close": 0.509301, "volume": 12158599.0}, {"date": "2022-05-12", "close": 0.483183, "volume": 20225316.0}, {"date": "2022-05-13", "close": 0.4984185, "volume": 14158015.0}, {"date": "2022-05-16", "close": 0.5027715, "volume": 12550728.0}, {"date": "2022-05-17", "close": 0.5027715, "volume": 5746173.0}, {"date": "2022-05-18", "close": 0.5114775, "volume": 4304558.0}, {"date": "2022-05-19", "close": 0.518007, "volume": 6601309.0}, {"date": "2022-05-20", "close": 0.539772, "volume": 8674875.0}, {"date": "2022-05-23", "close": 0.548478, "volume": 6725270.0}, {"date": "2022-05-24", "close": 0.531066, "volume": 5293949.0}, {"date": "2022-05-25", "close": 0.5463015, "volume": 7069979.0}, {"date": "2022-05-26", "close": 0.531066, "volume": 4908459.0}, {"date": "2022-05-27", "close": 0.518007, "volume": 11316164.0}, {"date": "2022-05-30", "close": 0.5419485, "volume": 11981755.0}, {"date": "2022-05-31", "close": 0.552831, "volume": 16712798.0}, {"date": "2022-06-01", "close": 0.5201835, "volume": 11167087.0}, {"date": "2022-06-02", "close": 0.513654, "volume": 4269127.0}, {"date": "2022-06-03", "close": 0.5288895, "volume": 4926017.0}, {"date": "2022-06-06", "close": 0.526713, "volume": 5236880.0}, {"date": "2022-06-07", "close": 0.5114775, "volume": 5502077.0}, {"date": "2022-06-08", "close": 0.5288895, "volume": 8217197.0}, {"date": "2022-06-09", "close": 0.5114775, "volume": 5535594.0}, {"date": "2022-06-10", "close": 0.500595, "volume": 11710981.0}, {"date": "2022-06-14", "close": 0.4940655, "volume": 15051626.0}, {"date": "2022-06-15", "close": 0.4766535, "volume": 8748017.0}, {"date": "2022-06-16", "close": 0.496242, "volume": 10107962.0}, {"date": "2022-06-17", "close": 0.526713, "volume": 46759217.0}, {"date": "2022-06-20", "close": 0.504948, "volume": 8929010.0}, {"date": "2022-06-21", "close": 0.491889, "volume": 6277533.0}, {"date": "2022-06-22", "close": 0.4026525, "volume": 31734112.0}, {"date": "2022-06-23", "close": 0.34824, "volume": 38308732.0}, {"date": "2022-06-24", "close": 0.3721815, "volume": 21504374.0}, {"date": "2022-06-27", "close": 0.374358, "volume": 16943032.0}, {"date": "2022-06-28", "close": 0.361299, "volume": 20179584.0}, {"date": "2022-06-29", "close": 0.3373575, "volume": 12889341.0}, {"date": "2022-06-30", "close": 0.326475, "volume": 10702513.0}, {"date": "2022-07-01", "close": 0.3460635, "volume": 13835961.0}, {"date": "2022-07-04", "close": 0.3591225, "volume": 18073205.0}, {"date": "2022-07-05", "close": 0.3895935, "volume": 22656049.0}, {"date": "2022-07-06", "close": 0.352593, "volume": 13791484.0}, {"date": "2022-07-07", "close": 0.361299, "volume": 11927269.0}, {"date": "2022-07-08", "close": 0.396123, "volume": 13123813.0}, {"date": "2022-07-11", "close": 0.39177, "volume": 15226869.0}, {"date": "2022-07-12", "close": 0.39177, "volume": 6179660.0}, {"date": "2022-07-13", "close": 0.409182, "volume": 9154898.0}, {"date": "2022-07-14", "close": 0.3895935, "volume": 9627905.0}, {"date": "2022-07-15", "close": 0.3721815, "volume": 7901190.0}, {"date": "2022-07-18", "close": 0.383064, "volume": 8587354.0}, {"date": "2022-07-19", "close": 0.383064, "volume": 4679756.0}, {"date": "2022-07-20", "close": 0.3895935, "volume": 6788468.0}, {"date": "2022-07-21", "close": 0.39177, "volume": 4702823.0}, {"date": "2022-07-22", "close": 0.3895935, "volume": 8638746.0}, {"date": "2022-07-25", "close": 0.396123, "volume": 7765881.0}, {"date": "2022-07-26", "close": 0.39177, "volume": 6340450.0}, {"date": "2022-07-27", "close": 0.404829, "volume": 11638923.0}, {"date": "2022-07-28", "close": 0.4461825, "volume": 12822897.0}, {"date": "2022-07-29", "close": 0.4897125, "volume": 18130402.0}, {"date": "2022-08-01", "close": 0.504948, "volume": 18290878.0}, {"date": "2022-08-02", "close": 0.531066, "volume": 11523848.0}, {"date": "2022-08-03", "close": 0.539772, "volume": 8842061.0}, {"date": "2022-08-04", "close": 0.526713, "volume": 8042493.0}, {"date": "2022-08-05", "close": 0.5419485, "volume": 7125235.0}, {"date": "2022-08-08", "close": 0.531066, "volume": 9145265.0}, {"date": "2022-08-09", "close": 0.526713, "volume": 7827714.0}, {"date": "2022-08-10", "close": 0.465771, "volume": 21265647.0}, {"date": "2022-08-11", "close": 0.4635945, "volume": 11974392.0}, {"date": "2022-08-12", "close": 0.461418, "volume": 9368962.0}, {"date": "2022-08-15", "close": 0.461418, "volume": 5751169.0}, {"date": "2022-08-16", "close": 0.4548885, "volume": 5310579.0}, {"date": "2022-08-17", "close": 0.452712, "volume": 8986317.0}, {"date": "2022-08-18", "close": 0.430947, "volume": 10070255.0}, {"date": "2022-08-19", "close": 0.4287705, "volume": 10203947.0}, {"date": "2022-08-22", "close": 0.4200645, "volume": 8761762.0}, {"date": "2022-08-23", "close": 0.413535, "volume": 6824291.0}, {"date": "2022-08-24", "close": 0.417888, "volume": 9507544.0}, {"date": "2022-08-25", "close": 0.4244175, "volume": 7333202.0}, {"date": "2022-08-26", "close": 0.4113585, "volume": 7914519.0}, {"date": "2022-08-29", "close": 0.3939465, "volume": 10962033.0}, {"date": "2022-08-30", "close": 0.3982995, "volume": 10757852.0}, {"date": "2022-08-31", "close": 0.400476, "volume": 14364406.0}, {"date": "2022-09-01", "close": 0.387417, "volume": 14406504.0}, {"date": "2022-09-02", "close": 0.3808875, "volume": 16809150.0}, {"date": "2022-09-05", "close": 0.3895935, "volume": 7203313.0}, {"date": "2022-09-06", "close": 0.3939465, "volume": 7731015.0}, {"date": "2022-09-07", "close": 0.39177, "volume": 8262594.0}, {"date": "2022-09-08", "close": 0.404829, "volume": 4868334.0}, {"date": "2022-09-09", "close": 0.413535, "volume": 5304091.0}, {"date": "2022-09-12", "close": 0.404829, "volume": 6087161.0}, {"date": "2022-09-13", "close": 0.4070055, "volume": 7296143.0}, {"date": "2022-09-14", "close": 0.3852405, "volume": 10326834.0}, {"date": "2022-09-15", "close": 0.3808875, "volume": 11756515.0}, {"date": "2022-09-16", "close": 0.34824, "volume": 37962031.0}, {"date": "2022-09-19", "close": 0.356946, "volume": 9463480.0}, {"date": "2022-09-20", "close": 0.352593, "volume": 12226072.0}, {"date": "2022-09-21", "close": 0.343887, "volume": 12653882.0}, {"date": "2022-09-23", "close": 0.3330045, "volume": 7364025.0}, {"date": "2022-09-26", "close": 0.2981805, "volume": 16967641.0}, {"date": "2022-09-27", "close": 0.2981805, "volume": 15914349.0}, {"date": "2022-09-28", "close": 0.2938275, "volume": 11355139.0}, {"date": "2022-09-29", "close": 0.3025335, "volume": 19125936.0}, {"date": "2022-09-30", "close": 0.322122, "volume": 19154291.0}, {"date": "2022-10-03", "close": 0.3112395, "volume": 8503641.0}, {"date": "2022-10-04", "close": 0.339534, "volume": 12415945.0}, {"date": "2022-10-05", "close": 0.3373575, "volume": 9275892.0}, {"date": "2022-10-06", "close": 0.335181, "volume": 5926060.0}, {"date": "2022-10-07", "close": 0.335181, "volume": 7902290.0}, {"date": "2022-10-10", "close": 0.3112395, "volume": 7628024.0}, {"date": "2022-10-11", "close": 0.3155925, "volume": 17052311.0}, {"date": "2022-10-12", "close": 0.3155925, "volume": 8347082.0}, {"date": "2022-10-13", "close": 0.3286515, "volume": 10995171.0}, {"date": "2022-10-14", "close": 0.317769, "volume": 6937085.0}, {"date": "2022-10-17", "close": 0.291651, "volume": 15650873.0}, {"date": "2022-10-18", "close": 0.2285325, "volume": 65486368.0}, {"date": "2022-10-19", "close": 0.21765, "volume": 43764861.0}, {"date": "2022-10-20", "close": 0.200238, "volume": 25540747.0}, {"date": "2022-10-21", "close": 0.2024145, "volume": 28154287.0}, {"date": "2022-10-24", "close": 0.204591, "volume": 24353131.0}, {"date": "2022-10-25", "close": 0.2154735, "volume": 25271277.0}, {"date": "2022-10-26", "close": 0.213297, "volume": 15323820.0}, {"date": "2022-10-27", "close": 0.226356, "volume": 37779288.0}, {"date": "2022-10-28", "close": 0.222003, "volume": 13915325.0}, {"date": "2022-10-31", "close": 0.222003, "volume": 12869867.0}, {"date": "2022-11-01", "close": 0.222003, "volume": 5353028.0}, {"date": "2022-11-02", "close": 0.222003, "volume": 8650680.0}, {"date": "2022-11-03", "close": 0.2067675, "volume": 10700845.0}, {"date": "2022-11-04", "close": 0.2111205, "volume": 13247066.0}, {"date": "2022-11-07", "close": 0.21765, "volume": 14775130.0}, {"date": "2022-11-08", "close": 0.21765, "volume": 12688183.0}, {"date": "2022-11-09", "close": 0.2459445, "volume": 30094935.0}, {"date": "2022-11-10", "close": 0.243768, "volume": 17663620.0}, {"date": "2022-11-11", "close": 0.269886, "volume": 47275134.0}, {"date": "2022-11-14", "close": 0.2720625, "volume": 22422028.0}, {"date": "2022-11-15", "close": 0.2764155, "volume": 20316000.0}, {"date": "2022-11-16", "close": 0.256827, "volume": 17201904.0}, {"date": "2022-11-17", "close": 0.265533, "volume": 16234873.0}, {"date": "2022-11-18", "close": 0.2590035, "volume": 17583207.0}, {"date": "2022-11-21", "close": 0.256827, "volume": 11685927.0}, {"date": "2022-11-22", "close": 0.2590035, "volume": 11463657.0}, {"date": "2022-11-23", "close": 0.2633565, "volume": 14513765.0}, {"date": "2022-11-24", "close": 0.287298, "volume": 19786393.0}, {"date": "2022-11-25", "close": 0.2851215, "volume": 16030469.0}, {"date": "2022-11-28", "close": 0.2807685, "volume": 12098569.0}, {"date": "2022-11-29", "close": 0.2807685, "volume": 9192711.0}, {"date": "2022-11-30", "close": 0.2633565, "volume": 102565895.0}, {"date": "2022-12-01", "close": 0.2720625, "volume": 24612610.0}, {"date": "2022-12-02", "close": 0.300357, "volume": 42536398.0}, {"date": "2022-12-05", "close": 0.2981805, "volume": 17296474.0}, {"date": "2022-12-06", "close": 0.2720625, "volume": 27402297.0}, {"date": "2022-12-07", "close": 0.269886, "volume": 14751852.0}, {"date": "2022-12-08", "close": 0.278592, "volume": 20607004.0}, {"date": "2022-12-09", "close": 0.282945, "volume": 30149929.0}, {"date": "2022-12-14", "close": 0.322122, "volume": 106071319.0}, {"date": "2022-12-15", "close": 0.30471, "volume": 44171493.0}, {"date": "2022-12-16", "close": 0.3112395, "volume": 166459256.0}, {"date": "2022-12-19", "close": 0.326475, "volume": 19070740.0}, {"date": "2022-12-20", "close": 0.3286515, "volume": 13828031.0}, {"date": "2022-12-21", "close": 0.3547695, "volume": 21381594.0}, {"date": "2022-12-22", "close": 0.330828, "volume": 19338799.0}, {"date": "2022-12-23", "close": 0.335181, "volume": 9606249.0}, {"date": "2022-12-28", "close": 0.3504165, "volume": 8009915.0}, {"date": "2022-12-29", "close": 0.3373575, "volume": 6702957.0}, {"date": "2022-12-30", "close": 0.3373575, "volume": 8029759.0}, {"date": "2023-01-03", "close": 0.3373575, "volume": 6347907.0}, {"date": "2023-01-04", "close": 0.3460635, "volume": 8965762.0}, {"date": "2023-01-05", "close": 0.374358, "volume": 21290503.0}, {"date": "2023-01-06", "close": 0.383064, "volume": 12111080.0}, {"date": "2023-01-09", "close": 0.3852405, "volume": 11917723.0}, {"date": "2023-01-10", "close": 0.3634755, "volume": 11952185.0}, {"date": "2023-01-11", "close": 0.365652, "volume": 9074043.0}, {"date": "2023-01-12", "close": 0.3721815, "volume": 4008861.0}, {"date": "2023-01-13", "close": 0.370005, "volume": 19272633.0}, {"date": "2023-01-16", "close": 0.3765345, "volume": 12640179.0}, {"date": "2023-01-17", "close": 0.378711, "volume": 10685530.0}, {"date": "2023-01-18", "close": 0.365652, "volume": 15335277.0}, {"date": "2023-01-19", "close": 0.3634755, "volume": 10958086.0}, {"date": "2023-01-20", "close": 0.370005, "volume": 9204452.0}, {"date": "2023-01-23", "close": 0.3895935, "volume": 16016210.0}, {"date": "2023-01-24", "close": 0.387417, "volume": 11562290.0}, {"date": "2023-01-25", "close": 0.30471, "volume": 79206462.0}, {"date": "2023-01-27", "close": 0.3199455, "volume": 27949037.0}, {"date": "2023-01-30", "close": 0.339534, "volume": 20673200.0}, {"date": "2023-01-31", "close": 0.330828, "volume": 12294615.0}, {"date": "2023-02-01", "close": 0.313416, "volume": 16513492.0}, {"date": "2023-02-02", "close": 0.322122, "volume": 13545934.0}, {"date": "2023-02-03", "close": 0.309063, "volume": 19352217.0}, {"date": "2023-02-06", "close": 0.30471, "volume": 18826497.0}, {"date": "2023-02-07", "close": 0.309063, "volume": 13818236.0}, {"date": "2023-02-08", "close": 0.3068865, "volume": 9250889.0}, {"date": "2023-02-09", "close": 0.2894745, "volume": 12958617.0}, {"date": "2023-02-10", "close": 0.2851215, "volume": 13921555.0}, {"date": "2023-02-13", "close": 0.282945, "volume": 6330439.0}, {"date": "2023-02-14", "close": 0.2851215, "volume": 6439024.0}, {"date": "2023-02-15", "close": 0.282945, "volume": 8433035.0}, {"date": "2023-02-16", "close": 0.278592, "volume": 13565637.0}, {"date": "2023-02-17", "close": 0.274239, "volume": 9979791.0}, {"date": "2023-02-20", "close": 0.2720625, "volume": 7062412.0}, {"date": "2023-02-21", "close": 0.278592, "volume": 7389998.0}, {"date": "2023-02-22", "close": 0.248121, "volume": 23468309.0}, {"date": "2023-02-23", "close": 0.243768, "volume": 23744918.0}, {"date": "2023-02-24", "close": 0.235062, "volume": 19961622.0}, {"date": "2023-02-27", "close": 0.230709, "volume": 13135532.0}, {"date": "2023-02-28", "close": 0.2372385, "volume": 7059628.0}, {"date": "2023-03-01", "close": 0.2502975, "volume": 10500133.0}, {"date": "2023-03-02", "close": 0.2415915, "volume": 12793517.0}, {"date": "2023-03-03", "close": 0.243768, "volume": 12721126.0}, {"date": "2023-03-06", "close": 0.2502975, "volume": 8504018.0}, {"date": "2023-03-07", "close": 0.2502975, "volume": 7830303.0}, {"date": "2023-03-08", "close": 0.2415915, "volume": 8367955.0}, {"date": "2023-03-09", "close": 0.2328855, "volume": 7423630.0}, {"date": "2023-03-10", "close": 0.2328855, "volume": 7315215.0}, {"date": "2023-03-13", "close": 0.2546505, "volume": 15828743.0}, {"date": "2023-03-14", "close": 0.252474, "volume": 22926717.0}, {"date": "2023-03-15", "close": 0.2502975, "volume": 7281698.0}, {"date": "2023-03-16", "close": 0.26118, "volume": 14642143.0}, {"date": "2023-03-17", "close": 0.248121, "volume": 16975587.0}, {"date": "2023-03-20", "close": 0.287298, "volume": 26917949.0}, {"date": "2023-03-21", "close": 0.2894745, "volume": 20209171.0}, {"date": "2023-03-22", "close": 0.278592, "volume": 15242596.0}, {"date": "2023-03-23", "close": 0.269886, "volume": 19237184.0}, {"date": "2023-03-24", "close": 0.2807685, "volume": 12934078.0}, {"date": "2023-03-27", "close": 0.278592, "volume": 9380935.0}, {"date": "2023-03-28", "close": 0.2807685, "volume": 6929276.0}, {"date": "2023-03-29", "close": 0.2851215, "volume": 8628727.0}, {"date": "2023-03-30", "close": 0.287298, "volume": 9401296.0}, {"date": "2023-03-31", "close": 0.291651, "volume": 15803951.0}, {"date": "2023-04-03", "close": 0.2807685, "volume": 7635029.0}, {"date": "2023-04-17", "close": 0.265533, "volume": 45333411.0}, {"date": "2023-04-18", "close": 0.2372385, "volume": 75534438.0}, {"date": "2023-04-19", "close": 0.2502975, "volume": 22719469.0}, {"date": "2023-04-20", "close": 0.2415915, "volume": 8908272.0}, {"date": "2023-04-21", "close": 0.2546505, "volume": 21389099.0}, {"date": "2023-04-24", "close": 0.2502975, "volume": 5175022.0}, {"date": "2023-04-26", "close": 0.2590035, "volume": 13064250.0}, {"date": "2023-04-27", "close": 0.265533, "volume": 12526527.0}, {"date": "2023-04-28", "close": 0.2633565, "volume": 6518640.0}, {"date": "2023-05-01", "close": 0.26118, "volume": 4914218.0}, {"date": "2023-05-02", "close": 0.2633565, "volume": 4713779.0}, {"date": "2023-05-03", "close": 0.278592, "volume": 7436187.0}, {"date": "2023-05-04", "close": 0.2981805, "volume": 20057282.0}, {"date": "2023-05-05", "close": 0.300357, "volume": 12094427.0}, {"date": "2023-05-08", "close": 0.3112395, "volume": 14103611.0}, {"date": "2023-05-09", "close": 0.2981805, "volume": 17446522.0}, {"date": "2023-05-10", "close": 0.291651, "volume": 7092031.0}, {"date": "2023-05-11", "close": 0.2938275, "volume": 26751303.0}, {"date": "2023-05-12", "close": 0.274239, "volume": 12608040.0}, {"date": "2023-05-15", "close": 0.282945, "volume": 11674948.0}, {"date": "2023-05-16", "close": 0.2720625, "volume": 11094510.0}, {"date": "2023-05-17", "close": 0.2590035, "volume": 12083843.0}, {"date": "2023-05-18", "close": 0.26118, "volume": 5317503.0}, {"date": "2023-05-19", "close": 0.2546505, "volume": 9826104.0}, {"date": "2023-05-22", "close": 0.2633565, "volume": 8578146.0}, {"date": "2023-05-23", "close": 0.2546505, "volume": 8586258.0}, {"date": "2023-05-24", "close": 0.248121, "volume": 5291342.0}, {"date": "2023-05-25", "close": 0.2328855, "volume": 13504755.0}, {"date": "2023-05-26", "close": 0.235062, "volume": 8435261.0}, {"date": "2023-05-29", "close": 0.239415, "volume": 6184705.0}, {"date": "2023-05-30", "close": 0.2328855, "volume": 4836887.0}, {"date": "2023-05-31", "close": 0.2328855, "volume": 14075350.0}, {"date": "2023-06-01", "close": 0.2415915, "volume": 7842323.0}, {"date": "2023-06-02", "close": 0.2546505, "volume": 9580986.0}, {"date": "2023-06-05", "close": 0.2415915, "volume": 7193503.0}, {"date": "2023-06-06", "close": 0.2415915, "volume": 3389217.0}, {"date": "2023-06-07", "close": 0.252474, "volume": 7032162.0}, {"date": "2023-06-08", "close": 0.2415915, "volume": 9770714.0}, {"date": "2023-06-09", "close": 0.248121, "volume": 10354925.0}, {"date": "2023-06-13", "close": 0.2372385, "volume": 9279394.0}, {"date": "2023-06-14", "close": 0.230709, "volume": 7096329.0}, {"date": "2023-06-15", "close": 0.2241795, "volume": 14866343.0}, {"date": "2023-06-16", "close": 0.2328855, "volume": 22746028.0}, {"date": "2023-06-19", "close": 0.2328855, "volume": 6559837.0}, {"date": "2023-06-20", "close": 0.2285325, "volume": 9786265.0}, {"date": "2023-06-21", "close": 0.2198265, "volume": 10142472.0}, {"date": "2023-06-22", "close": 0.2067675, "volume": 15271891.0}, {"date": "2023-06-23", "close": 0.200238, "volume": 15187949.0}, {"date": "2023-06-26", "close": 0.204591, "volume": 13531172.0}, {"date": "2023-06-27", "close": 0.200238, "volume": 10761987.0}, {"date": "2023-06-28", "close": 0.204591, "volume": 16814183.0}, {"date": "2023-06-29", "close": 0.2024145, "volume": 17580028.0}, {"date": "2023-06-30", "close": 0.208944, "volume": 13281348.0}, {"date": "2023-07-03", "close": 0.222003, "volume": 27115603.0}, {"date": "2023-07-04", "close": 0.230709, "volume": 6547629.0}, {"date": "2023-07-05", "close": 0.243768, "volume": 15363221.0}, {"date": "2023-07-06", "close": 0.29, "volume": 53718290.0}, {"date": "2023-07-07", "close": 0.28, "volume": 25010468.0}, {"date": "2023-07-10", "close": 0.265, "volume": 13601966.0}, {"date": "2023-07-11", "close": 0.26, "volume": 13340699.0}, {"date": "2023-07-12", "close": 0.265, "volume": 17563037.0}, {"date": "2023-07-13", "close": 0.275, "volume": 14039327.0}, {"date": "2023-07-14", "close": 0.295, "volume": 12323081.0}, {"date": "2023-07-17", "close": 0.29, "volume": 6066614.0}, {"date": "2023-07-18", "close": 0.285, "volume": 4018638.0}, {"date": "2023-07-19", "close": 0.29, "volume": 4672888.0}, {"date": "2023-07-20", "close": 0.285, "volume": 6630613.0}, {"date": "2023-07-21", "close": 0.29, "volume": 7636197.0}, {"date": "2023-07-24", "close": 0.275, "volume": 6833441.0}, {"date": "2023-07-25", "close": 0.26, "volume": 7957696.0}, {"date": "2023-07-26", "close": 0.265, "volume": 8660736.0}, {"date": "2023-07-27", "close": 0.25, "volume": 15897409.0}, {"date": "2023-07-28", "close": 0.245, "volume": 12127618.0}, {"date": "2023-07-31", "close": 0.24, "volume": 8033578.0}, {"date": "2023-08-01", "close": 0.24, "volume": 14738663.0}, {"date": "2023-08-02", "close": 0.24, "volume": 5424021.0}, {"date": "2023-08-03", "close": 0.24, "volume": 5907832.0}, {"date": "2023-08-04", "close": 0.235, "volume": 3926861.0}, {"date": "2023-08-07", "close": 0.22, "volume": 6994228.0}, {"date": "2023-08-08", "close": 0.22, "volume": 4278553.0}, {"date": "2023-08-09", "close": 0.22, "volume": 8666895.0}, {"date": "2023-08-10", "close": 0.23, "volume": 11571148.0}, {"date": "2023-08-11", "close": 0.24, "volume": 6420821.0}, {"date": "2023-08-14", "close": 0.23, "volume": 4371915.0}, {"date": "2023-08-15", "close": 0.22, "volume": 3970132.0}, {"date": "2023-08-16", "close": 0.22, "volume": 5688811.0}, {"date": "2023-08-17", "close": 0.205, "volume": 11960449.0}, {"date": "2023-08-18", "close": 0.21, "volume": 8096893.0}, {"date": "2023-08-21", "close": 0.2, "volume": 5298932.0}, {"date": "2023-08-22", "close": 0.205, "volume": 5433138.0}, {"date": "2023-08-23", "close": 0.205, "volume": 5681278.0}, {"date": "2023-08-24", "close": 0.195, "volume": 7422546.0}, {"date": "2023-08-25", "close": 0.18, "volume": 10513897.0}, {"date": "2023-08-28", "close": 0.175, "volume": 13551163.0}, {"date": "2023-08-29", "close": 0.185, "volume": 6166096.0}, {"date": "2023-08-30", "close": 0.195, "volume": 5098342.0}, {"date": "2023-08-31", "close": 0.2, "volume": 11664531.0}, {"date": "2023-09-01", "close": 0.195, "volume": 4770024.0}, {"date": "2023-09-04", "close": 0.19, "volume": 9124717.0}, {"date": "2023-09-05", "close": 0.18, "volume": 5942631.0}, {"date": "2023-09-06", "close": 0.185, "volume": 4919020.0}, {"date": "2023-09-07", "close": 0.19, "volume": 2658362.0}, {"date": "2023-09-08", "close": 0.19, "volume": 2747813.0}, {"date": "2023-09-11", "close": 0.185, "volume": 3163522.0}, {"date": "2023-09-12", "close": 0.19, "volume": 3153364.0}, {"date": "2023-09-13", "close": 0.185, "volume": 3373252.0}, {"date": "2023-09-14", "close": 0.185, "volume": 2541363.0}, {"date": "2023-09-15", "close": 0.19, "volume": 44257512.0}, {"date": "2023-09-18", "close": 0.205, "volume": 3952578.0}, {"date": "2023-09-19", "close": 0.2, "volume": 4264560.0}, {"date": "2023-09-20", "close": 0.19, "volume": 6870257.0}, {"date": "2023-09-21", "close": 0.2, "volume": 3604017.0}, {"date": "2023-09-22", "close": 0.19, "volume": 7914295.0}, {"date": "2023-09-25", "close": 0.19, "volume": 2332264.0}, {"date": "2023-09-26", "close": 0.185, "volume": 3108889.0}, {"date": "2023-09-27", "close": 0.185, "volume": 5697771.0}, {"date": "2023-09-28", "close": 0.175, "volume": 11329317.0}, {"date": "2023-09-29", "close": 0.175, "volume": 3266448.0}, {"date": "2023-10-02", "close": 0.19, "volume": 3193646.0}, {"date": "2023-10-03", "close": 0.18, "volume": 2701516.0}, {"date": "2023-10-04", "close": 0.175, "volume": 7079045.0}, {"date": "2023-10-05", "close": 0.175, "volume": 2800197.0}, {"date": "2023-10-06", "close": 0.17, "volume": 2058935.0}, {"date": "2023-10-09", "close": 0.18, "volume": 5657444.0}, {"date": "2023-10-10", "close": 0.19, "volume": 4077382.0}, {"date": "2023-10-11", "close": 0.185, "volume": 3841845.0}, {"date": "2023-10-12", "close": 0.19, "volume": 9291710.0}, {"date": "2023-10-13", "close": 0.185, "volume": 1916029.0}, {"date": "2023-10-16", "close": 0.185, "volume": 10079231.0}, {"date": "2023-10-17", "close": 0.185, "volume": 3401967.0}, {"date": "2023-10-18", "close": 0.2, "volume": 6672555.0}, {"date": "2023-10-19", "close": 0.2, "volume": 7321688.0}, {"date": "2023-10-20", "close": 0.21, "volume": 6788052.0}, {"date": "2023-10-23", "close": 0.205, "volume": 4538002.0}, {"date": "2023-10-24", "close": 0.21, "volume": 6039827.0}, {"date": "2023-10-25", "close": 0.205, "volume": 2124404.0}, {"date": "2023-10-26", "close": 0.215, "volume": 5966054.0}, {"date": "2023-10-27", "close": 0.225, "volume": 6097574.0}, {"date": "2023-10-30", "close": 0.195, "volume": 17528256.0}, {"date": "2023-10-31", "close": 0.175, "volume": 9661239.0}, {"date": "2023-11-01", "close": 0.18, "volume": 7012347.0}, {"date": "2023-11-02", "close": 0.18, "volume": 3178913.0}, {"date": "2023-11-03", "close": 0.185, "volume": 3883745.0}, {"date": "2023-11-06", "close": 0.19, "volume": 11413181.0}, {"date": "2023-11-07", "close": 0.2, "volume": 4578238.0}, {"date": "2023-11-08", "close": 0.195, "volume": 4903475.0}, {"date": "2023-11-09", "close": 0.195, "volume": 3396598.0}, {"date": "2023-11-10", "close": 0.19, "volume": 3182894.0}, {"date": "2023-11-13", "close": 0.185, "volume": 2853179.0}, {"date": "2023-11-14", "close": 0.185, "volume": 3041733.0}, {"date": "2023-11-15", "close": 0.195, "volume": 1805052.0}, {"date": "2023-11-16", "close": 0.185, "volume": 1217988.0}, {"date": "2023-11-17", "close": 0.19, "volume": 2160019.0}, {"date": "2023-11-20", "close": 0.185, "volume": 1038243.0}, {"date": "2023-11-21", "close": 0.19, "volume": 2561195.0}, {"date": "2023-11-22", "close": 0.185, "volume": 1780186.0}, {"date": "2023-11-23", "close": 0.185, "volume": 2613119.0}, {"date": "2023-11-24", "close": 0.185, "volume": 2624979.0}, {"date": "2023-11-27", "close": 0.185, "volume": 2873001.0}, {"date": "2023-11-28", "close": 0.2, "volume": 7048085.0}, {"date": "2023-11-29", "close": 0.2, "volume": 12407214.0}, {"date": "2023-11-30", "close": 0.21, "volume": 4483863.0}, {"date": "2023-12-01", "close": 0.205, "volume": 2219363.0}, {"date": "2023-12-04", "close": 0.215, "volume": 6688391.0}, {"date": "2023-12-05", "close": 0.195, "volume": 6153161.0}, {"date": "2023-12-06", "close": 0.2, "volume": 2305753.0}, {"date": "2023-12-07", "close": 0.2, "volume": 3823240.0}, {"date": "2023-12-08", "close": 0.195, "volume": 1888804.0}, {"date": "2023-12-11", "close": 0.19, "volume": 1693463.0}, {"date": "2023-12-12", "close": 0.185, "volume": 6693744.0}, {"date": "2023-12-13", "close": 0.185, "volume": 2692696.0}, {"date": "2023-12-14", "close": 0.195, "volume": 6949056.0}, {"date": "2023-12-15", "close": 0.195, "volume": 6633954.0}, {"date": "2023-12-18", "close": 0.2, "volume": 1678152.0}, {"date": "2023-12-19", "close": 0.2, "volume": 2096611.0}, {"date": "2023-12-20", "close": 0.2, "volume": 7045691.0}, {"date": "2023-12-21", "close": 0.205, "volume": 1888721.0}, {"date": "2023-12-22", "close": 0.2, "volume": 2899215.0}, {"date": "2023-12-27", "close": 0.21, "volume": 2080504.0}, {"date": "2023-12-28", "close": 0.205, "volume": 2690400.0}, {"date": "2023-12-29", "close": 0.21, "volume": 1669146.0}, {"date": "2024-01-02", "close": 0.205, "volume": 3721233.0}, {"date": "2024-01-03", "close": 0.195, "volume": 1487992.0}, {"date": "2024-01-04", "close": 0.2, "volume": 1349524.0}, {"date": "2024-01-05", "close": 0.195, "volume": 2775030.0}, {"date": "2024-01-08", "close": 0.195, "volume": 823126.0}, {"date": "2024-01-09", "close": 0.2, "volume": 1575015.0}, {"date": "2024-01-10", "close": 0.195, "volume": 956594.0}, {"date": "2024-01-11", "close": 0.195, "volume": 3463091.0}, {"date": "2024-01-12", "close": 0.195, "volume": 2530531.0}, {"date": "2024-01-15", "close": 0.19, "volume": 2387172.0}, {"date": "2024-01-16", "close": 0.19, "volume": 1558251.0}, {"date": "2024-01-17", "close": 0.18, "volume": 5100456.0}, {"date": "2024-01-18", "close": 0.18, "volume": 4653751.0}, {"date": "2024-01-19", "close": 0.175, "volume": 2268856.0}, {"date": "2024-01-22", "close": 0.175, "volume": 1456454.0}, {"date": "2024-01-23", "close": 0.175, "volume": 3009207.0}, {"date": "2024-01-24", "close": 0.175, "volume": 2012585.0}, {"date": "2024-01-25", "close": 0.175, "volume": 1514707.0}, {"date": "2024-01-29", "close": 0.17, "volume": 1640091.0}, {"date": "2024-01-30", "close": 0.17, "volume": 1444859.0}, {"date": "2024-01-31", "close": 0.17, "volume": 5748827.0}, {"date": "2024-02-01", "close": 0.17, "volume": 2431065.0}, {"date": "2024-02-02", "close": 0.17, "volume": 6031912.0}, {"date": "2024-02-05", "close": 0.17, "volume": 4371555.0}, {"date": "2024-02-06", "close": 0.16, "volume": 2190588.0}, {"date": "2024-02-07", "close": 0.165, "volume": 1912460.0}, {"date": "2024-02-08", "close": 0.16, "volume": 2053438.0}, {"date": "2024-02-09", "close": 0.16, "volume": 2601527.0}, {"date": "2024-02-12", "close": 0.165, "volume": 2105459.0}, {"date": "2024-02-13", "close": 0.16, "volume": 894444.0}, {"date": "2024-02-14", "close": 0.16, "volume": 5223417.0}, {"date": "2024-02-15", "close": 0.155, "volume": 1863168.0}, {"date": "2024-02-16", "close": 0.155, "volume": 1976547.0}, {"date": "2024-02-19", "close": 0.155, "volume": 2485693.0}, {"date": "2024-02-20", "close": 0.15, "volume": 1513615.0}, {"date": "2024-02-21", "close": 0.155, "volume": 2542201.0}, {"date": "2024-02-22", "close": 0.15, "volume": 1483640.0}, {"date": "2024-02-23", "close": 0.15, "volume": 3043065.0}, {"date": "2024-02-26", "close": 0.145, "volume": 4218234.0}, {"date": "2024-02-27", "close": 0.14, "volume": 6726908.0}, {"date": "2024-02-28", "close": 0.14, "volume": 3000853.0}, {"date": "2024-02-29", "close": 0.15, "volume": 2372181.0}, {"date": "2024-03-01", "close": 0.145, "volume": 2397755.0}, {"date": "2024-03-04", "close": 0.16, "volume": 4832320.0}, {"date": "2024-03-05", "close": 0.18, "volume": 7911960.0}, {"date": "2024-03-06", "close": 0.185, "volume": 3675675.0}, {"date": "2024-03-07", "close": 0.18, "volume": 4247085.0}, {"date": "2024-03-08", "close": 0.18, "volume": 1697522.0}, {"date": "2024-03-11", "close": 0.165, "volume": 6085882.0}, {"date": "2024-03-12", "close": 0.16, "volume": 4723786.0}, {"date": "2024-03-13", "close": 0.155, "volume": 2666177.0}, {"date": "2024-03-14", "close": 0.165, "volume": 3207918.0}, {"date": "2024-03-15", "close": 0.165, "volume": 43528111.0}, {"date": "2024-03-18", "close": 0.17, "volume": 1585089.0}, {"date": "2024-03-19", "close": 0.17, "volume": 1322662.0}, {"date": "2024-03-20", "close": 0.165, "volume": 1004875.0}, {"date": "2024-03-21", "close": 0.17, "volume": 3171777.0}, {"date": "2024-03-22", "close": 0.175, "volume": 4509769.0}, {"date": "2024-03-25", "close": 0.165, "volume": 2005204.0}, {"date": "2024-03-26", "close": 0.17, "volume": 1816902.0}, {"date": "2024-03-27", "close": 0.165, "volume": 3541942.0}, {"date": "2024-03-28", "close": 0.175, "volume": 3670435.0}, {"date": "2024-04-02", "close": 0.19, "volume": 10418387.0}, {"date": "2024-04-03", "close": 0.185, "volume": 6082431.0}, {"date": "2024-04-04", "close": 0.19, "volume": 5055124.0}, {"date": "2024-04-05", "close": 0.205, "volume": 11654611.0}, {"date": "2024-04-08", "close": 0.235, "volume": 16121850.0}, {"date": "2024-04-09", "close": 0.23, "volume": 10227079.0}, {"date": "2024-04-10", "close": 0.275, "volume": 22022345.0}, {"date": "2024-04-11", "close": 0.285, "volume": 7821764.0}, {"date": "2024-04-12", "close": 0.295, "volume": 17079092.0}, {"date": "2024-04-15", "close": 0.285, "volume": 8414034.0}, {"date": "2024-04-16", "close": 0.265, "volume": 10549809.0}, {"date": "2024-04-17", "close": 0.28, "volume": 7664834.0}, {"date": "2024-04-18", "close": 0.295, "volume": 9964755.0}, {"date": "2024-04-19", "close": 0.305, "volume": 16886645.0}, {"date": "2024-04-22", "close": 0.275, "volume": 11358129.0}, {"date": "2024-04-23", "close": 0.26, "volume": 7160041.0}, {"date": "2024-04-24", "close": 0.265, "volume": 3851353.0}, {"date": "2024-04-26", "close": 0.275, "volume": 4536629.0}, {"date": "2024-04-29", "close": 0.28, "volume": 5613037.0}, {"date": "2024-04-30", "close": 0.265, "volume": 3280706.0}, {"date": "2024-05-01", "close": 0.255, "volume": 4032889.0}, {"date": "2024-05-02", "close": 0.26, "volume": 4934393.0}, {"date": "2024-05-03", "close": 0.24, "volume": 7547934.0}, {"date": "2024-05-06", "close": 0.245, "volume": 3485567.0}, {"date": "2024-05-07", "close": 0.255, "volume": 5093111.0}, {"date": "2024-05-08", "close": 0.25, "volume": 1784912.0}, {"date": "2024-05-09", "close": 0.24, "volume": 1631360.0}, {"date": "2024-05-10", "close": 0.275, "volume": 10674240.0}, {"date": "2024-05-13", "close": 0.275, "volume": 8910156.0}, {"date": "2024-05-14", "close": 0.27, "volume": 2960545.0}, {"date": "2024-05-15", "close": 0.265, "volume": 3567141.0}, {"date": "2024-05-16", "close": 0.265, "volume": 5290019.0}, {"date": "2024-05-17", "close": 0.275, "volume": 3020846.0}, {"date": "2024-05-20", "close": 0.285, "volume": 8206232.0}, {"date": "2024-05-21", "close": 0.29, "volume": 8918364.0}, {"date": "2024-05-22", "close": 0.29, "volume": 7609064.0}, {"date": "2024-05-23", "close": 0.285, "volume": 5816857.0}, {"date": "2024-05-24", "close": 0.28, "volume": 7013076.0}, {"date": "2024-05-27", "close": 0.235, "volume": 29368906.0}, {"date": "2024-05-28", "close": 0.24, "volume": 8149708.0}, {"date": "2024-05-29", "close": 0.235, "volume": 3696604.0}, {"date": "2024-05-30", "close": 0.235, "volume": 4296090.0}, {"date": "2024-05-31", "close": 0.235, "volume": 2138832.0}, {"date": "2024-06-03", "close": 0.225, "volume": 2629721.0}, {"date": "2024-06-04", "close": 0.225, "volume": 1641460.0}, {"date": "2024-06-05", "close": 0.225, "volume": 1973275.0}, {"date": "2024-06-06", "close": 0.235, "volume": 7647584.0}, {"date": "2024-06-07", "close": 0.25, "volume": 9308079.0}, {"date": "2024-06-11", "close": 0.23, "volume": 5837434.0}, {"date": "2024-06-12", "close": 0.245, "volume": 3228779.0}, {"date": "2024-06-13", "close": 0.23, "volume": 5795530.0}, {"date": "2024-06-14", "close": 0.22, "volume": 2539421.0}, {"date": "2024-06-17", "close": 0.22, "volume": 1374688.0}, {"date": "2024-06-18", "close": 0.22, "volume": 3408340.0}, {"date": "2024-06-19", "close": 0.215, "volume": 2852889.0}, {"date": "2024-06-20", "close": 0.195, "volume": 28278438.0}, {"date": "2024-06-21", "close": 0.21, "volume": 10761865.0}, {"date": "2024-06-24", "close": 0.2, "volume": 5117711.0}, {"date": "2024-06-25", "close": 0.2, "volume": 4630435.0}, {"date": "2024-06-26", "close": 0.195, "volume": 7249853.0}, {"date": "2024-06-27", "close": 0.2, "volume": 4931015.0}, {"date": "2024-06-28", "close": 0.2, "volume": 3425660.0}, {"date": "2024-07-01", "close": 0.205, "volume": 4721229.0}, {"date": "2024-07-02", "close": 0.2, "volume": 1837783.0}, {"date": "2024-07-03", "close": 0.2, "volume": 399942.0}, {"date": "2024-07-04", "close": 0.205, "volume": 3270900.0}, {"date": "2024-07-05", "close": 0.21, "volume": 4950280.0}, {"date": "2024-07-08", "close": 0.22, "volume": 3300296.0}, {"date": "2024-07-09", "close": 0.215, "volume": 3215384.0}, {"date": "2024-07-10", "close": 0.225, "volume": 3810456.0}, {"date": "2024-07-11", "close": 0.225, "volume": 3705020.0}, {"date": "2024-07-12", "close": 0.24, "volume": 3702157.0}, {"date": "2024-07-15", "close": 0.235, "volume": 2606507.0}, {"date": "2024-07-16", "close": 0.23, "volume": 3313018.0}, {"date": "2024-07-17", "close": 0.235, "volume": 5084571.0}, {"date": "2024-07-18", "close": 0.24, "volume": 1868585.0}, {"date": "2024-07-19", "close": 0.225, "volume": 2546345.0}, {"date": "2024-07-22", "close": 0.215, "volume": 3550903.0}, {"date": "2024-07-23", "close": 0.225, "volume": 2296654.0}, {"date": "2024-07-24", "close": 0.225, "volume": 1981459.0}, {"date": "2024-07-25", "close": 0.215, "volume": 3870380.0}, {"date": "2024-07-26", "close": 0.21, "volume": 2624604.0}, {"date": "2024-07-29", "close": 0.205, "volume": 1202724.0}, {"date": "2024-07-30", "close": 0.21, "volume": 1824874.0}, {"date": "2024-07-31", "close": 0.225, "volume": 5704814.0}, {"date": "2024-08-01", "close": 0.225, "volume": 2342762.0}, {"date": "2024-08-02", "close": 0.235, "volume": 3762283.0}, {"date": "2024-08-05", "close": 0.22, "volume": 6964055.0}, {"date": "2024-08-06", "close": 0.205, "volume": 5181682.0}, {"date": "2024-08-07", "close": 0.21, "volume": 4375413.0}, {"date": "2024-08-08", "close": 0.205, "volume": 1696033.0}, {"date": "2024-08-09", "close": 0.21, "volume": 2367357.0}, {"date": "2024-08-12", "close": 0.205, "volume": 1561441.0}, {"date": "2024-08-13", "close": 0.215, "volume": 4256539.0}, {"date": "2024-08-14", "close": 0.215, "volume": 1475083.0}, {"date": "2024-08-15", "close": 0.21, "volume": 1895376.0}, {"date": "2024-08-16", "close": 0.21, "volume": 2402071.0}, {"date": "2024-08-19", "close": 0.245, "volume": 10810919.0}, {"date": "2024-08-20", "close": 0.24, "volume": 6596990.0}, {"date": "2024-08-21", "close": 0.255, "volume": 9013688.0}, {"date": "2024-08-22", "close": 0.25, "volume": 7688301.0}, {"date": "2024-08-23", "close": 0.26, "volume": 3740819.0}, {"date": "2024-08-26", "close": 0.25, "volume": 4678532.0}, {"date": "2024-08-27", "close": 0.255, "volume": 2604467.0}, {"date": "2024-08-28", "close": 0.25, "volume": 4028920.0}, {"date": "2024-08-29", "close": 0.25, "volume": 1422015.0}, {"date": "2024-08-30", "close": 0.255, "volume": 2527702.0}, {"date": "2024-09-02", "close": 0.24, "volume": 4312623.0}, {"date": "2024-09-03", "close": 0.25, "volume": 2892524.0}, {"date": "2024-09-04", "close": 0.23, "volume": 2816838.0}, {"date": "2024-09-05", "close": 0.235, "volume": 2466674.0}, {"date": "2024-09-06", "close": 0.23, "volume": 2022601.0}, {"date": "2024-09-09", "close": 0.23, "volume": 3485839.0}, {"date": "2024-09-10", "close": 0.235, "volume": 1334347.0}, {"date": "2024-09-11", "close": 0.24, "volume": 2616214.0}, {"date": "2024-09-12", "close": 0.245, "volume": 1109710.0}, {"date": "2024-09-13", "close": 0.255, "volume": 5339089.0}, {"date": "2024-09-16", "close": 0.275, "volume": 4907320.0}, {"date": "2024-09-17", "close": 0.285, "volume": 6791743.0}, {"date": "2024-09-18", "close": 0.275, "volume": 4366916.0}, {"date": "2024-09-19", "close": 0.285, "volume": 2964107.0}, {"date": "2024-09-20", "close": 0.295, "volume": 6531158.0}, {"date": "2024-09-23", "close": 0.295, "volume": 4554560.0}, {"date": "2024-09-24", "close": 0.315, "volume": 9947777.0}, {"date": "2024-09-25", "close": 0.32, "volume": 6408961.0}, {"date": "2024-09-26", "close": 0.355, "volume": 8422548.0}, {"date": "2024-09-27", "close": 0.35, "volume": 6325493.0}, {"date": "2024-09-30", "close": 0.36, "volume": 4609522.0}, {"date": "2024-10-01", "close": 0.345, "volume": 4067745.0}, {"date": "2024-10-02", "close": 0.34, "volume": 2449064.0}, {"date": "2024-10-03", "close": 0.33, "volume": 2553378.0}, {"date": "2024-10-04", "close": 0.335, "volume": 3570566.0}, {"date": "2024-10-07", "close": 0.34, "volume": 873661.0}, {"date": "2024-10-08", "close": 0.34, "volume": 4209817.0}, {"date": "2024-10-09", "close": 0.335, "volume": 1483191.0}, {"date": "2024-10-10", "close": 0.35, "volume": 4908171.0}, {"date": "2024-10-11", "close": 0.385, "volume": 8626357.0}, {"date": "2024-10-14", "close": 0.37, "volume": 4234996.0}, {"date": "2024-10-15", "close": 0.395, "volume": 4767443.0}, {"date": "2024-10-16", "close": 0.39, "volume": 3724566.0}, {"date": "2024-10-17", "close": 0.44, "volume": 6172206.0}, {"date": "2024-10-18", "close": 0.44, "volume": 6243433.0}, {"date": "2024-10-21", "close": 0.455, "volume": 4554225.0}, {"date": "2024-10-22", "close": 0.46, "volume": 5293039.0}, {"date": "2024-10-23", "close": 0.465, "volume": 7539409.0}, {"date": "2024-10-24", "close": 0.46, "volume": 5870872.0}, {"date": "2024-10-25", "close": 0.475, "volume": 5511349.0}, {"date": "2024-10-28", "close": 0.455, "volume": 5084431.0}, {"date": "2024-10-29", "close": 0.465, "volume": 2111506.0}, {"date": "2024-10-30", "close": 0.445, "volume": 4890714.0}, {"date": "2024-10-31", "close": 0.46, "volume": 2713056.0}, {"date": "2024-11-05", "close": 0.34, "volume": 36275758.0}, {"date": "2024-11-06", "close": 0.35, "volume": 21764879.0}, {"date": "2024-11-07", "close": 0.325, "volume": 24995634.0}, {"date": "2024-11-08", "close": 0.33, "volume": 10511744.0}, {"date": "2024-11-11", "close": 0.315, "volume": 21564239.0}, {"date": "2024-11-12", "close": 0.305, "volume": 25226608.0}, {"date": "2024-11-13", "close": 0.305, "volume": 11780222.0}, {"date": "2024-11-14", "close": 0.3, "volume": 12551517.0}, {"date": "2024-11-15", "close": 0.33, "volume": 9793239.0}, {"date": "2024-11-18", "close": 0.33, "volume": 7412160.0}, {"date": "2024-11-19", "close": 0.33, "volume": 7309556.0}, {"date": "2024-11-20", "close": 0.335, "volume": 4974559.0}, {"date": "2024-11-21", "close": 0.35, "volume": 5126126.0}, {"date": "2024-11-22", "close": 0.345, "volume": 5853289.0}, {"date": "2024-11-25", "close": 0.35, "volume": 4447077.0}, {"date": "2024-11-26", "close": 0.335, "volume": 6087960.0}, {"date": "2024-11-27", "close": 0.335, "volume": 2265375.0}, {"date": "2024-11-28", "close": 0.335, "volume": 1402289.0}, {"date": "2024-11-29", "close": 0.34, "volume": 1991639.0}, {"date": "2024-12-02", "close": 0.33, "volume": 4054358.0}, {"date": "2024-12-03", "close": 0.325, "volume": 2882958.0}, {"date": "2024-12-04", "close": 0.33, "volume": 1723940.0}, {"date": "2024-12-05", "close": 0.34, "volume": 4709525.0}, {"date": "2024-12-06", "close": 0.34, "volume": 5148206.0}, {"date": "2024-12-09", "close": 0.325, "volume": 3758068.0}, {"date": "2024-12-10", "close": 0.34, "volume": 5204940.0}, {"date": "2024-12-11", "close": 0.345, "volume": 5092463.0}, {"date": "2024-12-12", "close": 0.335, "volume": 3325999.0}, {"date": "2024-12-13", "close": 0.31, "volume": 8502414.0}, {"date": "2024-12-16", "close": 0.3, "volume": 13009787.0}, {"date": "2024-12-17", "close": 0.31, "volume": 2607288.0}, {"date": "2024-12-18", "close": 0.305, "volume": 5026777.0}, {"date": "2024-12-19", "close": 0.295, "volume": 22371877.0}, {"date": "2024-12-20", "close": 0.3, "volume": 4184834.0}, {"date": "2024-12-23", "close": 0.305, "volume": 1874246.0}, {"date": "2024-12-24", "close": 0.2, "volume": 33468879.0}, {"date": "2024-12-27", "close": 0.22, "volume": 12074608.0}, {"date": "2024-12-30", "close": 0.235, "volume": 6779424.0}, {"date": "2024-12-31", "close": 0.225, "volume": 7955387.0}, {"date": "2025-01-02", "close": 0.235, "volume": 4163123.0}, {"date": "2025-01-03", "close": 0.245, "volume": 5644145.0}, {"date": "2025-01-06", "close": 0.235, "volume": 3231354.0}, {"date": "2025-01-07", "close": 0.235, "volume": 4025963.0}, {"date": "2025-01-08", "close": 0.24, "volume": 3828998.0}, {"date": "2025-01-09", "close": 0.25, "volume": 5227900.0}, {"date": "2025-01-10", "close": 0.28, "volume": 18679438.0}, {"date": "2025-01-13", "close": 0.25, "volume": 10471055.0}, {"date": "2025-01-14", "close": 0.26, "volume": 3443363.0}, {"date": "2025-01-15", "close": 0.245, "volume": 5366597.0}, {"date": "2025-01-16", "close": 0.24, "volume": 6404025.0}, {"date": "2025-01-17", "close": 0.245, "volume": 2379914.0}, {"date": "2025-01-20", "close": 0.245, "volume": 799160.0}, {"date": "2025-01-21", "close": 0.255, "volume": 3851915.0}, {"date": "2025-01-22", "close": 0.26, "volume": 5647458.0}, {"date": "2025-01-23", "close": 0.26, "volume": 1552223.0}, {"date": "2025-01-24", "close": 0.25, "volume": 2525329.0}, {"date": "2025-01-28", "close": 0.245, "volume": 2205913.0}, {"date": "2025-01-29", "close": 0.235, "volume": 3309350.0}, {"date": "2025-01-30", "close": 0.24, "volume": 5434565.0}, {"date": "2025-01-31", "close": 0.255, "volume": 4027485.0}, {"date": "2025-02-03", "close": 0.25, "volume": 3318856.0}, {"date": "2025-02-04", "close": 0.25, "volume": 2112552.0}, {"date": "2025-02-05", "close": 0.265, "volume": 3579831.0}, {"date": "2025-02-06", "close": 0.275, "volume": 3984491.0}, {"date": "2025-02-07", "close": 0.26, "volume": 1184630.0}, {"date": "2025-02-10", "close": 0.26, "volume": 2539847.0}, {"date": "2025-02-11", "close": 0.275, "volume": 5292575.0}, {"date": "2025-02-12", "close": 0.255, "volume": 3418477.0}, {"date": "2025-02-13", "close": 0.25, "volume": 2601886.0}, {"date": "2025-02-14", "close": 0.245, "volume": 4050257.0}, {"date": "2025-02-17", "close": 0.26, "volume": 2184440.0}, {"date": "2025-02-18", "close": 0.255, "volume": 1968333.0}, {"date": "2025-02-19", "close": 0.27, "volume": 4734894.0}, {"date": "2025-02-20", "close": 0.26, "volume": 2373558.0}, {"date": "2025-02-21", "close": 0.26, "volume": 1576136.0}, {"date": "2025-02-24", "close": 0.24, "volume": 7583822.0}, {"date": "2025-02-25", "close": 0.23, "volume": 4544406.0}, {"date": "2025-02-26", "close": 0.225, "volume": 5976354.0}, {"date": "2025-02-27", "close": 0.23, "volume": 3073793.0}, {"date": "2025-02-28", "close": 0.215, "volume": 4829063.0}, {"date": "2025-03-03", "close": 0.23, "volume": 7057374.0}, {"date": "2025-03-04", "close": 0.23, "volume": 2782977.0}, {"date": "2025-03-05", "close": 0.23, "volume": 763504.0}, {"date": "2025-03-06", "close": 0.24, "volume": 5226199.0}, {"date": "2025-03-07", "close": 0.23, "volume": 3601504.0}, {"date": "2025-03-10", "close": 0.22, "volume": 4742546.0}, {"date": "2025-03-11", "close": 0.205, "volume": 13751744.0}, {"date": "2025-03-12", "close": 0.195, "volume": 3755780.0}, {"date": "2025-03-13", "close": 0.195, "volume": 5652254.0}, {"date": "2025-03-14", "close": 0.21, "volume": 9357769.0}, {"date": "2025-03-17", "close": 0.225, "volume": 5111500.0}, {"date": "2025-03-18", "close": 0.23, "volume": 5486938.0}, {"date": "2025-03-19", "close": 0.22, "volume": 4367012.0}, {"date": "2025-03-20", "close": 0.225, "volume": 2727163.0}, {"date": "2025-03-21", "close": 0.23, "volume": 15579211.0}, {"date": "2025-03-24", "close": 0.22, "volume": 3253749.0}, {"date": "2025-03-25", "close": 0.225, "volume": 5072209.0}, {"date": "2025-03-26", "close": 0.215, "volume": 4533875.0}, {"date": "2025-03-27", "close": 0.24, "volume": 7433696.0}, {"date": "2025-03-28", "close": 0.25, "volume": 11251926.0}, {"date": "2025-03-31", "close": 0.25, "volume": 6902642.0}, {"date": "2025-04-01", "close": 0.25, "volume": 4806291.0}, {"date": "2025-04-02", "close": 0.24, "volume": 4581487.0}, {"date": "2025-04-03", "close": 0.24, "volume": 4650949.0}, {"date": "2025-04-04", "close": 0.235, "volume": 4113278.0}, {"date": "2025-04-07", "close": 0.2, "volume": 18895991.0}, {"date": "2025-04-08", "close": 0.21, "volume": 5598203.0}, {"date": "2025-04-09", "close": 0.205, "volume": 11573870.0}, {"date": "2025-04-10", "close": 0.21, "volume": 10681960.0}, {"date": "2025-04-11", "close": 0.23, "volume": 9216203.0}, {"date": "2025-04-14", "close": 0.24, "volume": 4287370.0}, {"date": "2025-04-15", "close": 0.235, "volume": 5565300.0}, {"date": "2025-04-16", "close": 0.25, "volume": 9912989.0}, {"date": "2025-04-17", "close": 0.26, "volume": 9758925.0}, {"date": "2025-04-22", "close": 0.31, "volume": 16685977.0}, {"date": "2025-04-23", "close": 0.275, "volume": 10316302.0}, {"date": "2025-04-24", "close": 0.29, "volume": 7585674.0}, {"date": "2025-04-28", "close": 0.275, "volume": 6287967.0}, {"date": "2025-04-29", "close": 0.27, "volume": 5802934.0}, {"date": "2025-04-30", "close": 0.29, "volume": 8203034.0}, {"date": "2025-05-01", "close": 0.3, "volume": 3448452.0}, {"date": "2025-05-02", "close": 0.31, "volume": 4486230.0}, {"date": "2025-05-05", "close": 0.305, "volume": 7139874.0}, {"date": "2025-05-06", "close": 0.315, "volume": 7832957.0}, {"date": "2025-05-07", "close": 0.325, "volume": 6923216.0}, {"date": "2025-05-08", "close": 0.32, "volume": 3035792.0}, {"date": "2025-05-09", "close": 0.32, "volume": 4021230.0}, {"date": "2025-05-12", "close": 0.305, "volume": 5023381.0}, {"date": "2025-05-13", "close": 0.295, "volume": 6254058.0}, {"date": "2025-05-14", "close": 0.275, "volume": 5551268.0}, {"date": "2025-05-15", "close": 0.275, "volume": 5689092.0}, {"date": "2025-05-16", "close": 0.29, "volume": 4350695.0}, {"date": "2025-05-19", "close": 0.305, "volume": 8744288.0}, {"date": "2025-05-20", "close": 0.295, "volume": 5698024.0}, {"date": "2025-05-21", "close": 0.305, "volume": 6568680.0}, {"date": "2025-05-22", "close": 0.315, "volume": 7418478.0}, {"date": "2025-05-23", "close": 0.315, "volume": 3923083.0}, {"date": "2025-05-26", "close": 0.31, "volume": 3912508.0}, {"date": "2025-05-27", "close": 0.305, "volume": 6033132.0}, {"date": "2025-05-28", "close": 0.305, "volume": 3959147.0}, {"date": "2025-05-29", "close": 0.32, "volume": 6094385.0}, {"date": "2025-05-30", "close": 0.33, "volume": 7465200.0}, {"date": "2025-06-02", "close": 0.345, "volume": 10058506.0}, {"date": "2025-06-03", "close": 0.34, "volume": 9456740.0}, {"date": "2025-06-04", "close": 0.355, "volume": 4548074.0}, {"date": "2025-06-05", "close": 0.35, "volume": 7274427.0}, {"date": "2025-06-06", "close": 0.355, "volume": 4093883.0}, {"date": "2025-06-10", "close": 0.34, "volume": 8176652.0}, {"date": "2025-06-11", "close": 0.34, "volume": 6478896.0}, {"date": "2025-06-12", "close": 0.37, "volume": 7316753.0}, {"date": "2025-06-13", "close": 0.38, "volume": 15061885.0}, {"date": "2025-06-17", "close": 0.325, "volume": 23608807.0}, {"date": "2025-06-18", "close": 0.32, "volume": 11966016.0}, {"date": "2025-06-19", "close": 0.315, "volume": 12417084.0}, {"date": "2025-06-20", "close": 0.32, "volume": 9022062.0}, {"date": "2025-06-23", "close": 0.32, "volume": 4083556.0}, {"date": "2025-06-24", "close": 0.29, "volume": 9493396.0}, {"date": "2025-06-25", "close": 0.295, "volume": 8157452.0}, {"date": "2025-06-26", "close": 0.29, "volume": 6718749.0}, {"date": "2025-06-27", "close": 0.285, "volume": 7071668.0}, {"date": "2025-06-30", "close": 0.285, "volume": 5218609.0}, {"date": "2025-07-01", "close": 0.295, "volume": 3722076.0}, {"date": "2025-07-02", "close": 0.29, "volume": 855559.0}, {"date": "2025-07-03", "close": 0.295, "volume": 2697326.0}, {"date": "2025-07-04", "close": 0.29, "volume": 1843891.0}, {"date": "2025-07-07", "close": 0.285, "volume": 4149432.0}, {"date": "2025-07-08", "close": 0.29, "volume": 2151630.0}, {"date": "2025-07-09", "close": 0.285, "volume": 4167699.0}, {"date": "2025-07-10", "close": 0.28, "volume": 2219008.0}, {"date": "2025-07-11", "close": 0.285, "volume": 4570371.0}, {"date": "2025-07-14", "close": 0.29, "volume": 5622178.0}, {"date": "2025-07-15", "close": 0.305, "volume": 5786954.0}, {"date": "2025-07-16", "close": 0.29, "volume": 5089398.0}, {"date": "2025-07-17", "close": 0.28, "volume": 5885991.0}, {"date": "2025-07-18", "close": 0.29, "volume": 4006614.0}, {"date": "2025-07-21", "close": 0.3, "volume": 1146188.0}, {"date": "2025-07-22", "close": 0.31, "volume": 3671419.0}, {"date": "2025-07-23", "close": 0.31, "volume": 4310838.0}, {"date": "2025-07-24", "close": 0.305, "volume": 2337409.0}, {"date": "2025-07-25", "close": 0.3, "volume": 3573281.0}, {"date": "2025-07-28", "close": 0.295, "volume": 2985466.0}, {"date": "2025-07-29", "close": 0.285, "volume": 3228627.0}, {"date": "2025-07-30", "close": 0.28, "volume": 4615004.0}, {"date": "2025-07-31", "close": 0.27, "volume": 4920356.0}, {"date": "2025-08-01", "close": 0.26, "volume": 3695859.0}, {"date": "2025-08-04", "close": 0.28, "volume": 6149299.0}, {"date": "2025-08-05", "close": 0.28, "volume": 2532851.0}, {"date": "2025-08-06", "close": 0.305, "volume": 6025782.0}, {"date": "2025-08-07", "close": 0.31, "volume": 3784869.0}, {"date": "2025-08-08", "close": 0.32, "volume": 3266681.0}, {"date": "2025-08-11", "close": 0.35, "volume": 13677079.0}, {"date": "2025-08-12", "close": 0.355, "volume": 7115354.0}, {"date": "2025-08-13", "close": 0.36, "volume": 3135185.0}, {"date": "2025-08-14", "close": 0.35, "volume": 3185483.0}, {"date": "2025-08-15", "close": 0.355, "volume": 4536627.0}, {"date": "2025-08-18", "close": 0.34, "volume": 4418243.0}, {"date": "2025-08-19", "close": 0.345, "volume": 6735298.0}, {"date": "2025-08-20", "close": 0.345, "volume": 2645113.0}, {"date": "2025-08-21", "close": 0.335, "volume": 5277494.0}, {"date": "2025-08-22", "close": 0.335, "volume": 5591071.0}, {"date": "2025-08-25", "close": 0.345, "volume": 6389094.0}, {"date": "2025-08-26", "close": 0.34, "volume": 4308924.0}, {"date": "2025-08-27", "close": 0.37, "volume": 8027326.0}, {"date": "2025-08-28", "close": 0.36, "volume": 2857754.0}, {"date": "2025-08-29", "close": 0.35, "volume": 3820888.0}, {"date": "2025-09-01", "close": 0.38, "volume": 12095532.0}, {"date": "2025-09-02", "close": 0.385, "volume": 6211470.0}, {"date": "2025-09-03", "close": 0.395, "volume": 11890888.0}, {"date": "2025-09-04", "close": 0.37, "volume": 15959776.0}, {"date": "2025-09-05", "close": 0.38, "volume": 3264061.0}, {"date": "2025-09-08", "close": 0.365, "volume": 5524759.0}, {"date": "2025-09-09", "close": 0.365, "volume": 4969825.0}, {"date": "2025-09-10", "close": 0.37, "volume": 5740246.0}, {"date": "2025-09-11", "close": 0.385, "volume": 7018713.0}, {"date": "2025-09-12", "close": 0.39, "volume": 28872906.0}, {"date": "2025-09-15", "close": 0.39, "volume": 11678542.0}, {"date": "2025-09-16", "close": 0.475, "volume": 25985910.0}, {"date": "2025-09-17", "close": 0.46, "volume": 10626291.0}, {"date": "2025-09-18", "close": 0.47, "volume": 6377470.0}, {"date": "2025-09-19", "close": 0.485, "volume": 38339249.0}, {"date": "2025-09-22", "close": 0.5, "volume": 10018008.0}, {"date": "2025-09-23", "close": 0.52, "volume": 8902864.0}, {"date": "2025-09-24", "close": 0.515, "volume": 10210174.0}, {"date": "2025-09-25", "close": 0.505, "volume": 10096917.0}, {"date": "2025-09-26", "close": 0.495, "volume": 9490417.0}, {"date": "2025-09-29", "close": 0.535, "volume": 7892602.0}, {"date": "2025-09-30", "close": 0.535, "volume": 8000667.0}, {"date": "2025-10-01", "close": 0.505, "volume": 15235451.0}, {"date": "2025-10-02", "close": 0.59, "volume": 10970469.0}, {"date": "2025-10-07", "close": 0.525, "volume": 39275279.0}, {"date": "2025-10-08", "close": 0.555, "volume": 11048892.0}, {"date": "2025-10-09", "close": 0.585, "volume": 8531039.0}, {"date": "2025-10-10", "close": 0.6, "volume": 15627989.0}, {"date": "2025-10-13", "close": 0.62, "volume": 10658675.0}, {"date": "2025-10-14", "close": 0.62, "volume": 13066539.0}, {"date": "2025-10-15", "close": 0.625, "volume": 10160686.0}, {"date": "2025-10-16", "close": 0.635, "volume": 7487694.0}, {"date": "2025-10-17", "close": 0.62, "volume": 15249476.0}, {"date": "2025-10-20", "close": 0.595, "volume": 8723889.0}, {"date": "2025-10-21", "close": 0.585, "volume": 56283114.0}, {"date": "2025-10-22", "close": 0.555, "volume": 15985345.0}, {"date": "2025-10-23", "close": 0.575, "volume": 6205846.0}, {"date": "2025-10-24", "close": 0.56, "volume": 5918296.0}, {"date": "2025-10-27", "close": 0.545, "volume": 4835555.0}, {"date": "2025-10-28", "close": 0.515, "volume": 11653038.0}, {"date": "2025-10-29", "close": 0.525, "volume": 9130552.0}, {"date": "2025-10-30", "close": 0.52, "volume": 10406921.0}, {"date": "2025-10-31", "close": 0.515, "volume": 6404227.0}, {"date": "2025-11-03", "close": 0.515, "volume": 6802751.0}, {"date": "2025-11-04", "close": 0.52, "volume": 5189368.0}, {"date": "2025-11-05", "close": 0.48, "volume": 9814410.0}, {"date": "2025-11-06", "close": 0.495, "volume": 4158108.0}, {"date": "2025-11-07", "close": 0.495, "volume": 2629396.0}, {"date": "2025-11-10", "close": 0.53, "volume": 6648337.0}, {"date": "2025-11-11", "close": 0.565, "volume": 7051958.0}, {"date": "2025-11-12", "close": 0.55, "volume": 6391132.0}, {"date": "2025-11-13", "close": 0.55, "volume": 5503489.0}, {"date": "2025-11-14", "close": 0.535, "volume": 5104287.0}, {"date": "2025-11-17", "close": 0.52, "volume": 4839946.0}, {"date": "2025-11-18", "close": 0.485, "volume": 6211362.0}, {"date": "2025-11-19", "close": 0.495, "volume": 5065087.0}, {"date": "2025-11-20", "close": 0.525, "volume": 5542808.0}, {"date": "2025-11-21", "close": 0.505, "volume": 6432933.0}, {"date": "2025-11-24", "close": 0.535, "volume": 7596038.0}, {"date": "2025-11-25", "close": 0.57, "volume": 11620536.0}, {"date": "2025-11-26", "close": 0.57, "volume": 14734554.0}, {"date": "2025-11-27", "close": 0.56, "volume": 2036560.0}, {"date": "2025-11-28", "close": 0.57, "volume": 4406381.0}, {"date": "2025-12-01", "close": 0.57, "volume": 4717877.0}, {"date": "2025-12-02", "close": 0.565, "volume": 2856785.0}, {"date": "2025-12-03", "close": 0.58, "volume": 4930177.0}, {"date": "2025-12-04", "close": 0.545, "volume": 6166822.0}, {"date": "2025-12-05", "close": 0.535, "volume": 4061251.0}, {"date": "2025-12-08", "close": 0.525, "volume": 5160632.0}, {"date": "2025-12-09", "close": 0.505, "volume": 5081355.0}, {"date": "2025-12-10", "close": 0.56, "volume": 12648262.0}, {"date": "2025-12-11", "close": 0.515, "volume": 26383504.0}, {"date": "2025-12-12", "close": 0.525, "volume": 16761074.0}, {"date": "2025-12-15", "close": 0.515, "volume": 7746171.0}, {"date": "2025-12-16", "close": 0.5, "volume": 7572422.0}, {"date": "2025-12-17", "close": 0.52, "volume": 10331608.0}, {"date": "2025-12-18", "close": 0.515, "volume": 4617258.0}, {"date": "2025-12-19", "close": 0.55, "volume": 21255210.0}, {"date": "2025-12-22", "close": 0.585, "volume": 11102892.0}, {"date": "2025-12-23", "close": 0.585, "volume": 5513254.0}, {"date": "2025-12-24", "close": 0.605, "volume": 7323455.0}, {"date": "2025-12-29", "close": 0.6, "volume": 7682268.0}, {"date": "2025-12-30", "close": 0.57, "volume": 8425515.0}, {"date": "2025-12-31", "close": 0.58, "volume": 2100926.0}, {"date": "2026-01-02", "close": 0.59, "volume": 4021553.0}, {"date": "2026-01-05", "close": 0.61, "volume": 3985897.0}, {"date": "2026-01-06", "close": 0.605, "volume": 8967055.0}, {"date": "2026-01-07", "close": 0.595, "volume": 8138709.0}, {"date": "2026-01-08", "close": 0.575, "volume": 6950297.0}, {"date": "2026-01-09", "close": 0.56, "volume": 8251316.0}, {"date": "2026-01-12", "close": 0.57, "volume": 9837088.0}, {"date": "2026-01-13", "close": 0.575, "volume": 7743229.0}, {"date": "2026-01-14", "close": 0.575, "volume": 6817476.0}, {"date": "2026-01-15", "close": 0.56, "volume": 10539376.0}, {"date": "2026-01-16", "close": 0.555, "volume": 4748814.0}, {"date": "2026-01-19", "close": 0.595, "volume": 11081593.0}, {"date": "2026-01-20", "close": 0.59, "volume": 7080059.0}, {"date": "2026-01-21", "close": 0.71, "volume": 22739872.0}, {"date": "2026-01-22", "close": 0.71, "volume": 15988685.0}, {"date": "2026-01-23", "close": 0.77, "volume": 13469015.0}, {"date": "2026-01-27", "close": 0.74, "volume": 6030965.0}, {"date": "2026-01-28", "close": 0.77, "volume": 18464960.0}, {"date": "2026-01-29", "close": 0.765, "volume": 18905392.0}, {"date": "2026-01-30", "close": 0.73, "volume": 11160806.0}, {"date": "2026-02-02", "close": 0.645, "volume": 16512301.0}, {"date": "2026-02-03", "close": 0.68, "volume": 14764699.0}, {"date": "2026-02-04", "close": 0.72, "volume": 12418946.0}, {"date": "2026-02-05", "close": 0.68, "volume": 7888611.0}, {"date": "2026-02-06", "close": 0.635, "volume": 8834060.0}, {"date": "2026-02-09", "close": 0.685, "volume": 5041236.0}, {"date": "2026-02-10", "close": 0.715, "volume": 5985127.0}, {"date": "2026-02-11", "close": 0.79, "volume": 10077019.0}, {"date": "2026-02-12", "close": 0.79, "volume": 6925388.0}, {"date": "2026-02-13", "close": 0.73, "volume": 9994437.0}, {"date": "2026-02-16", "close": 0.75, "volume": 9609600.0}, {"date": "2026-02-17", "close": 0.735, "volume": 2766210.0}, {"date": "2026-02-18", "close": 0.75, "volume": 4953641.0}, {"date": "2026-02-19", "close": 0.755, "volume": 5436190.0}, {"date": "2026-02-20", "close": 0.755, "volume": 7782808.0}, {"date": "2026-02-23", "close": 0.785, "volume": 12207000.0}, {"date": "2026-02-24", "close": 0.82, "volume": 11544172.0}, {"date": "2026-02-25", "close": 0.845, "volume": 5570172.0}, {"date": "2026-02-26", "close": 0.83, "volume": 5190299.0}, {"date": "2026-02-27", "close": 0.83, "volume": 6087813.0}, {"date": "2026-03-02", "close": 0.86, "volume": 10769642.0}, {"date": "2026-03-03", "close": 0.835, "volume": 10557826.0}, {"date": "2026-03-04", "close": 0.83, "volume": 8967178.0}, {"date": "2026-03-05", "close": 0.835, "volume": 3964480.0}, {"date": "2026-03-06", "close": 0.785, "volume": 11182125.0}, {"date": "2026-03-09", "close": 0.725, "volume": 13697107.0}, {"date": "2026-03-10", "close": 0.755, "volume": 6193971.0}, {"date": "2026-03-11", "close": 0.765, "volume": 3931653.0}, {"date": "2026-03-12", "close": 0.705, "volume": 8255473.0}, {"date": "2026-03-13", "close": 0.68, "volume": 6837993.0}, {"date": "2026-03-16", "close": 0.62, "volume": 10831270.0}, {"date": "2026-03-17", "close": 0.605, "volume": 12546165.0}, {"date": "2026-03-18", "close": 0.6, "volume": 5948436.0}, {"date": "2026-03-19", "close": 0.555, "volume": 7726395.0}, {"date": "2026-03-20", "close": 0.575, "volume": 62143049.0}, {"date": "2026-03-23", "close": 0.53, "volume": 18190449.0}, {"date": "2026-03-24", "close": 0.545, "volume": 15094144.0}, {"date": "2026-03-25", "close": 0.57, "volume": 15468715.0}, {"date": "2026-03-26", "close": 0.57, "volume": 14442297.0}, {"date": "2026-03-27", "close": 0.57, "volume": 8613076.0}, {"date": "2026-03-30", "close": 0.585, "volume": 8893335.0}, {"date": "2026-03-31", "close": 0.615, "volume": 9342727.0}, {"date": "2026-04-01", "close": 0.655, "volume": 14227866.0}, {"date": "2026-04-02", "close": 0.635, "volume": 10940768.0}, {"date": "2026-04-07", "close": 0.635, "volume": 4872102.0}, {"date": "2026-04-08", "close": 0.695, "volume": 8754431.0}, {"date": "2026-04-09", "close": 0.71, "volume": 11192116.0}, {"date": "2026-04-10", "close": 0.725, "volume": 4798185.0}, {"date": "2026-04-13", "close": 0.71, "volume": 8206114.0}, {"date": "2026-04-14", "close": 0.725, "volume": 3727491.0}, {"date": "2026-04-15", "close": 0.71, "volume": 10573386.0}, {"date": "2026-04-16", "close": 0.715, "volume": 5424483.0}, {"date": "2026-04-17", "close": 0.685, "volume": 6678531.0}, {"date": "2026-04-20", "close": 0.71, "volume": 9667405.0}, {"date": "2026-04-21", "close": 0.705, "volume": 5877634.0}, {"date": "2026-04-22", "close": 0.67, "volume": 7480505.0}, {"date": "2026-04-23", "close": 0.675, "volume": 7788185.0}, {"date": "2026-04-24", "close": 0.655, "volume": 5173153.0}, {"date": "2026-04-27", "close": 0.66, "volume": 4125623.0}, {"date": "2026-04-28", "close": 0.64, "volume": 6000461.0}, {"date": "2026-04-29", "close": 0.635, "volume": 5570176.0}, {"date": "2026-04-30", "close": 0.615, "volume": 6010631.0}, {"date": "2026-05-01", "close": 0.615, "volume": 6799292.0}, {"date": "2026-05-04", "close": 0.615, "volume": 5557391.0}, {"date": "2026-05-05", "close": 0.605, "volume": 5986926.0}, {"date": "2026-05-06", "close": 0.625, "volume": 5482115.0}, {"date": "2026-05-07", "close": 0.645, "volume": 7562744.0}, {"date": "2026-05-08", "close": 0.645, "volume": 3441243.0}, {"date": "2026-05-11", "close": 0.645, "volume": 4506092.0}, {"date": "2026-05-12", "close": 0.67, "volume": 7240031.0}, {"date": "2026-05-13", "close": 0.705, "volume": 7075620.0}, {"date": "2026-05-14", "close": 0.66, "volume": 4805223.0}, {"date": "2026-05-15", "close": 0.67, "volume": 13282190.0}, {"date": "2026-05-18", "close": 0.635, "volume": 9540396.0}, {"date": "2026-05-19", "close": 0.62, "volume": 6046412.0}, {"date": "2026-05-20", "close": 0.58, "volume": 9742838.0}, {"date": "2026-05-21", "close": 0.55, "volume": 10175161.0}, {"date": "2026-05-22", "close": 0.555, "volume": 4585467.0}, {"date": "2026-05-25", "close": 0.59, "volume": 10848207.0}, {"date": "2026-05-26", "close": 0.565, "volume": 9424851.0}, {"date": "2026-05-27", "close": 0.55, "volume": 4080574.0}, {"date": "2026-05-28", "close": 0.52, "volume": 10182465.0}, {"date": "2026-05-29", "close": 0.575, "volume": 17752467.0}, {"date": "2026-06-01", "close": 0.59, "volume": 8821851.0}, {"date": "2026-06-02", "close": 0.61, "volume": 5742593.0}, {"date": "2026-06-03", "close": 0.6, "volume": 6776137.0}, {"date": "2026-06-04", "close": 0.59, "volume": 5791866.0}, {"date": "2026-06-05", "close": 0.565, "volume": 4692368.0}, {"date": "2026-06-09", "close": 0.54, "volume": 8712605.0}, {"date": "2026-06-10", "close": 0.505, "volume": 8848324.0}, {"date": "2026-06-11", "close": 0.51, "volume": 9777974.0}, {"date": "2026-06-12", "close": 0.545, "volume": 5339004.0}, {"date": "2026-06-15", "close": 0.58, "volume": 6670314.0}, {"date": "2026-06-16", "close": 0.605, "volume": 9619588.0}, {"date": "2026-06-17", "close": 0.64, "volume": 10898288.0}, {"date": "2026-06-18", "close": 0.61, "volume": 5728369.0}, {"date": "2026-06-19", "close": 0.585, "volume": 18226217.0}, {"date": "2026-06-22", "close": 0.58, "volume": 3694572.0}, {"date": "2026-06-23", "close": 0.56, "volume": 3863125.0}, {"date": "2026-06-24", "close": 0.535, "volume": 3770983.0}, {"date": "2026-06-25", "close": 0.5, "volume": 7216946.0}, {"date": "2026-06-26", "close": 0.475, "volume": 10713952.0}, {"date": "2026-06-29", "close": 0.475, "volume": 9495734.0}, {"date": "2026-06-30", "close": 0.46, "volume": 7539670.0}, {"date": "2026-07-01", "close": 0.455, "volume": 7585644.0}, {"date": "2026-07-02", "close": 0.48, "volume": 5290075.0}, {"date": "2026-07-03", "close": 0.505, "volume": 6331886.0}, {"date": "2026-07-06", "close": 0.505, "volume": 3642502.0}, {"date": "2026-07-07", "close": 0.485, "volume": 3941612.0}, {"date": "2026-07-08", "close": 0.47, "volume": 5037589.0}, {"date": "2026-07-09", "close": 0.46, "volume": 4509285.0}, {"date": "2026-07-10", "close": 0.47, "volume": 3205098.0}, {"date": "2026-07-13", "close": 0.445, "volume": 7774517.0}, {"date": "2026-07-14", "close": 0.455, "volume": 7930449.0}, {"date": "2026-07-15", "close": 0.445, "volume": 7941535.0}, {"date": "2026-07-16", "close": 0.445, "volume": 3206909.0}, {"date": "2026-07-17", "close": 0.41, "volume": 6282935.0}, {"date": "2026-07-20", "close": 0.425, "volume": 7407916.0}, {"date": "2026-07-21", "close": 0.45, "volume": 12344838.0}, {"date": "2026-07-22", "close": 0.45, "volume": 6599448.0}, {"date": "2026-07-23", "close": 0.46, "volume": 6623637.0}, {"date": "2026-07-24", "close": 0.44, "volume": 3463858.0}, {"date": "2026-07-27", "close": 0.465, "volume": 5732855.0}, {"date": "2026-07-28", "close": 0.45, "volume": 3738714.0}, {"date": "2026-07-29", "close": 0.47, "volume": 4899832.0}, {"date": "2026-07-30", "close": 0.435, "volume": 7723670.0}, {"date": "2026-07-31", "close": 0.455, "volume": 10469977.0}, {"date": "2026-08-03", "close": 0.45, "volume": 7027001.0}, {"date": "2026-08-04", "close": 0.485, "volume": 11690963.0}, {"date": "2026-08-05", "close": 0.535, "volume": 10500808.0}, {"date": "2026-08-06", "close": 0.555, "volume": 10967201.0}, {"date": "2026-08-07", "close": 0.585, "volume": 7122087.0}, {"date": "2026-08-10", "close": 0.595, "volume": 14221990.0}, {"date": "2026-08-11", "close": 0.59, "volume": 9480608.0}, {"date": "2026-08-12", "close": 0.625, "volume": 12208222.0}, {"date": "2026-08-13", "close": 0.61, "volume": 8529765.0}, {"date": "2026-08-14", "close": 0.585, "volume": 5444825.0}, {"date": "2026-08-17", "close": 0.595, "volume": 4762705.0}, {"date": "2026-08-18", "close": 0.605, "volume": 8633490.0}, {"date": "2026-08-19", "close": 0.61, "volume": 7493250.0}, {"date": "2026-08-20", "close": 0.66, "volume": 10562629.0}, {"date": "2026-08-21", "close": 0.675, "volume": 7973737.0}, {"date": "2026-08-24", "close": 0.655, "volume": 20324050.0}, {"date": "2026-08-25", "close": 0.685, "volume": 24800547.0}, {"date": "2026-08-26", "close": 0.675, "volume": 9403856.0}, {"date": "2026-08-27", "close": 0.665, "volume": 5174150.0}, {"date": "2026-08-28", "close": 0.8, "volume": 27194560.0}, {"date": "2026-08-31", "close": 0.77, "volume": 19133952.0}, {"date": "2026-09-01", "close": 0.77, "volume": 8589749.0}, {"date": "2026-09-02", "close": 0.725, "volume": 13709778.0}, {"date": "2026-09-03", "close": 0.745, "volume": 10108235.0}, {"date": "2026-09-04", "close": 0.75, "volume": 8843893.0}, {"date": "2026-09-07", "close": 0.75, "volume": 5461137.0}, {"date": "2026-09-08", "close": 0.73, "volume": 7142455.0}, {"date": "2026-09-09", "close": 0.73, "volume": 5657103.0}, {"date": "2026-09-10", "close": 0.85, "volume": 50265821.0}, {"date": "2026-09-11", "close": 0.8, "volume": 19969764.0}, {"date": "2026-09-14", "close": 0.795, "volume": 10642421.0}, {"date": "2026-09-15", "close": 0.795, "volume": 14989442.0}, {"date": "2026-09-16", "close": 0.86, "volume": 17821968.0}, {"date": "2026-09-17", "close": 0.89, "volume": 17659224.0}, {"date": "2026-09-18", "close": 0.93, "volume": 21608239.0}], "refreshing": true}