{"ticker": "SBZ", "overview": {"name": "Schoolblazer Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBZ", "has_prices": true, "as_of": "2026-09-17", "last": 0.165, "prev_close": 0.17, "change": -0.0050000000000000044, "change_pct": -0.029411764705882377, "session_volume": 566108.0, "vwap_5": 0.16879053751694548, "vwap_20": 0.16273907279449587, "vwap_60": 0.16845968099194011, "vwap_250": 0.20290067623609964, "high_52w": 0.26, "low_52w": 0.15, "avg_volume_20": 423352.75, "sessions": 400, "market_cap": {"value": 86696273.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132634", "src": "ASX", "ticker": "SBZ", "cik": "", "company": "Schoolblazer Limited", "company_raw": "Schoolblazer Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SBZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132634", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "ASX-03132195", "src": "ASX", "ticker": "SBZ", "cik": "", "company": "Schoolblazer Limited", "company_raw": "Schoolblazer Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SBZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132195", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "ASX-03124029", "src": "ASX", "ticker": "SBZ", "cik": "", "company": "Schoolblazer Limited", "company_raw": "Schoolblazer Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SBZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124029", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "ASX-03119990", "src": "ASX", "ticker": "SBZ", "cik": "", "company": "Schoolblazer Limited", "company_raw": "Schoolblazer Ltd", "who": "Kevin Eley", "who_key": "Kevin Eley", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Kevin Eley changes a holding in SBZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119990", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companie", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.523, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110952-2A1684409", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102078-2A1678308", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Murnaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Murnaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Doyle", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Murnaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy John James", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Murnaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Constable", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Doyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/sbz", "needs_ocr": 0}], "directors": [{"name": "Kevin Eley", "first_seen": "2022-02-14", "last_seen": "2025-05-01", "status": "current", "notices": 5}, {"name": "Angus Murnaghan", "first_seen": "2023-02-23", "last_seen": "2026-02-16", "status": "current", "notices": 10}, {"name": "Alexander Beard", "first_seen": "2023-03-13", "last_seen": "2026-06-01", "status": "current", "notices": 21}, {"name": "J. Constable", "first_seen": "2020-05-18", "last_seen": "2020-06-05", "status": "past", "notices": 2}, {"name": "H. Coonan", "first_seen": "2020-06-05", "last_seen": "2020-06-05", "status": "past", "notices": 1}, {"name": "K. Eley", "first_seen": "2020-05-18", "last_seen": "2020-07-27", "status": "past", "notices": 2}, {"name": "P Miller", "first_seen": "2020-07-24", "last_seen": "2021-05-18", "status": "past", "notices": 2}, {"name": "K Eley", "first_seen": "2019-07-24", "last_seen": "2021-05-18", "status": "past", "notices": 4}, {"name": "C Hayman", "first_seen": "2020-08-10", "last_seen": "2021-05-18", "status": "past", "notices": 3}, {"name": "A Beard", "first_seen": "2021-05-18", "last_seen": "2021-05-18", "status": "past", "notices": 1}, {"name": "J Constable", "first_seen": "2019-07-24", "last_seen": "2021-07-15", "status": "past", "notices": 7}, {"name": "S Beard", "first_seen": "2021-12-08", "last_seen": "2021-12-20", "status": "past", "notices": 4}, {"name": "Cheryl Hayman", "first_seen": "2022-02-14", "last_seen": "2022-02-14", "status": "past", "notices": 1}, {"name": "Sandy Beard", "first_seen": "2022-02-14", "last_seen": "2022-03-09", "status": "past", "notices": 2}, {"name": "Angus Murnaghan - Correction", "first_seen": "2023-02-24", "last_seen": "2023-02-24", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2023-03-12", "last_seen": "2023-03-12", "status": "past", "notices": 1}, {"name": "Steve Doyle", "first_seen": "2024-03-04", "last_seen": "2024-03-04", "status": "past", "notices": 1}, {"name": "Joseph Constable", "first_seen": "2022-02-14", "last_seen": "2024-04-29", "status": "past", "notices": 3}, {"name": "Timothy John James", "first_seen": "2024-10-13", "last_seen": "2024-10-13", "status": "past", "notices": 1}, {"name": "Steven Doyle", "first_seen": "2023-11-20", "last_seen": "2025-08-22", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155980-2A1707266"}, {"date": "2026-10-29", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155921-2A1707242"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "SBZ- extension of voluntary escrow of shares", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155009-2A1706864"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change in substantial holding from SBZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145306-3A703506"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "FY26 Trading Update and Outlook", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137483-2A1698100"}], "performance": {"ticker": "SBZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-13", "close": 0.5005242, "volume": 11388.0}, {"date": "1990-08-14", "close": 0.5005242, "volume": null}, {"date": "1990-08-15", "close": 0.5005242, "volume": null}, {"date": "1990-08-16", "close": 0.5005242, "volume": null}, {"date": "1990-08-17", "close": 0.5005242, "volume": null}, {"date": "1990-08-20", "close": 0.5005242, "volume": null}, {"date": "1990-08-21", "close": 0.5005242, "volume": null}, {"date": "1990-08-22", "close": 0.5005242, "volume": null}, {"date": "1990-08-23", "close": 0.5005242, "volume": null}, {"date": "1990-08-24", "close": 0.5005242, "volume": null}, {"date": "1990-08-27", "close": 0.5005242, "volume": 4795.0}, {"date": "1990-08-28", "close": 0.5005242, "volume": null}, {"date": "1990-08-29", "close": 0.47549799, "volume": 1558.0}, {"date": "1990-08-30", "close": 0.47549799, "volume": 599.0}, {"date": "1990-08-31", "close": 0.47549799, "volume": null}, {"date": "1990-09-03", "close": 0.47549799, "volume": null}, {"date": "1990-09-04", "close": 0.47549799, "volume": 1798.0}, {"date": "1990-09-05", "close": 0.47549799, "volume": null}, {"date": "1990-09-06", "close": 0.5005242, "volume": 839.0}, {"date": "1990-09-07", "close": 0.5005242, "volume": null}, {"date": "1990-09-10", "close": 0.5005242, "volume": null}, {"date": "1990-09-11", "close": 0.5005242, "volume": null}, {"date": "1990-09-12", "close": 0.5005242, "volume": null}, {"date": "1990-09-13", "close": 0.5005242, "volume": null}, {"date": "1990-09-14", "close": 0.5005242, "volume": null}, {"date": "1990-09-17", "close": 0.5005242, "volume": null}, {"date": "1990-09-18", "close": 0.5005242, "volume": null}, {"date": "1990-09-19", "close": 0.5005242, "volume": null}, {"date": "1990-09-20", "close": 0.5005242, "volume": null}, {"date": "1990-09-21", "close": 0.5005242, "volume": null}, {"date": "1990-09-24", "close": 0.5005242, "volume": null}, {"date": "1990-09-25", "close": 0.5005242, "volume": null}, {"date": "1990-09-26", "close": 0.5005242, "volume": null}, {"date": "1990-09-27", "close": 0.5005242, "volume": null}, {"date": "1990-09-28", "close": 0.5005242, "volume": null}, {"date": "1990-10-01", "close": 0.5005242, "volume": null}, {"date": "1990-10-02", "close": 0.5005242, "volume": null}, {"date": "1990-10-03", "close": 0.47549799, "volume": 599.0}, {"date": "1990-10-04", "close": 0.47549799, "volume": 599.0}, {"date": "1990-10-05", "close": 0.47549799, "volume": null}, {"date": "1990-10-08", "close": 0.47549799, "volume": null}, {"date": "1990-10-09", "close": 0.47549799, "volume": null}, {"date": "1990-10-10", "close": 0.46715592, "volume": 15344.0}, {"date": "1990-10-11", "close": 0.46715592, "volume": null}, {"date": "1990-10-12", "close": 0.46715592, "volume": null}, {"date": "1990-10-15", "close": 0.46715592, "volume": 1438.0}, {"date": "1990-10-16", "close": 0.46715592, "volume": null}, {"date": "1990-10-17", "close": 0.46715592, "volume": null}, {"date": "1990-10-18", "close": 0.46715592, "volume": null}, {"date": "1990-10-19", "close": 0.46715592, "volume": null}, {"date": "1990-10-22", "close": 0.46715592, "volume": null}, {"date": "1990-10-23", "close": 0.46715592, "volume": null}, {"date": "1990-10-24", "close": 0.46715592, "volume": null}, {"date": "1990-10-25", "close": 0.46715592, "volume": 10549.0}, {"date": "1990-10-26", "close": 0.46715592, "volume": 1199.0}, {"date": "1990-10-29", "close": 0.46715592, "volume": null}, {"date": "1990-10-30", "close": 0.46715592, "volume": null}, {"date": "1990-10-31", "close": 0.46715592, "volume": null}, {"date": "1990-11-01", "close": 0.46715592, "volume": null}, {"date": "1990-11-02", "close": 0.46715592, "volume": null}, {"date": "1990-11-05", "close": 0.46715592, "volume": null}, {"date": "1990-11-06", "close": 0.46715592, "volume": null}, {"date": "1990-11-07", "close": 0.46715592, "volume": null}, {"date": "1990-11-08", "close": 0.46715592, "volume": null}, {"date": "1990-11-09", "close": 0.46715592, "volume": 1798.0}, {"date": "1990-11-12", "close": 0.46715592, "volume": null}, {"date": "1990-11-13", "close": 0.46715592, "volume": null}, {"date": "1990-11-14", "close": 0.46715592, "volume": null}, {"date": "1990-11-15", "close": 0.46715592, "volume": null}, {"date": "1990-11-16", "close": 0.46715592, "volume": null}, {"date": "1990-11-19", "close": 0.46715592, "volume": null}, {"date": "1990-11-20", "close": 0.46715592, "volume": null}, {"date": "1990-11-21", "close": 0.46715592, "volume": null}, {"date": "1990-11-22", "close": 0.46715592, "volume": null}, {"date": "1990-11-23", "close": 0.46715592, "volume": 599.0}, {"date": "1990-11-26", "close": 0.46715592, "volume": null}, {"date": "1990-11-27", "close": 0.46715592, "volume": null}, {"date": "1990-11-28", "close": 0.46715592, "volume": 599.0}, {"date": "1990-11-29", "close": 0.46715592, "volume": null}, {"date": "1990-11-30", "close": 0.46715592, "volume": 19180.0}, {"date": "1990-12-03", "close": 0.46715592, "volume": null}, {"date": "1990-12-04", "close": 0.46715592, "volume": 1558.0}, {"date": "1990-12-05", "close": 0.46715592, "volume": null}, {"date": "1990-12-06", "close": 0.46715592, "volume": null}, {"date": "1990-12-07", "close": 0.46715592, "volume": null}, {"date": "1990-12-10", "close": 0.46715592, "volume": null}, {"date": "1990-12-11", "close": 0.46715592, "volume": null}, {"date": "1990-12-12", "close": 0.46715592, "volume": null}, {"date": "1990-12-13", "close": 0.46715592, "volume": null}, {"date": "1990-12-14", "close": 0.46715592, "volume": null}, {"date": "1990-12-17", "close": 0.46715592, "volume": null}, {"date": "1990-12-18", "close": 0.46715592, "volume": null}, {"date": "1990-12-19", "close": 0.46715592, "volume": null}, {"date": "1990-12-20", "close": 0.46715592, "volume": null}, {"date": "1990-12-21", "close": 0.46715592, "volume": null}, {"date": "1990-12-24", "close": 0.46715592, "volume": null}, {"date": "1990-12-25", "close": 0.46715592, "volume": null}, {"date": "1990-12-26", "close": 0.46715592, "volume": null}, {"date": "1990-12-27", "close": 0.46715592, "volume": null}, {"date": "1990-12-28", "close": 0.46715592, "volume": null}, {"date": "1990-12-31", "close": 0.46715592, "volume": null}, {"date": "1991-01-01", "close": 0.46715592, "volume": null}, {"date": "1991-01-02", "close": 0.46715592, "volume": null}, {"date": "1991-01-03", "close": 0.46715592, "volume": null}, {"date": "1991-01-04", "close": 0.46715592, "volume": null}, {"date": "1991-01-07", "close": 0.46715592, "volume": null}, {"date": "1991-01-08", "close": 0.46715592, "volume": null}, {"date": "1991-01-09", "close": 0.46715592, "volume": null}, {"date": "1991-01-10", "close": 0.46715592, "volume": null}, {"date": "1991-01-11", "close": 0.46715592, "volume": null}, {"date": "1991-01-14", "close": 0.46715592, "volume": null}, {"date": "1991-01-15", "close": 0.46715592, "volume": null}, {"date": "1991-01-16", "close": 0.46715592, "volume": null}, {"date": "1991-01-17", "close": 0.46715592, "volume": null}, {"date": "1991-01-18", "close": 0.5005242, "volume": 2397.0}, {"date": "1991-01-21", "close": 0.5005242, "volume": null}, {"date": "1991-01-22", "close": 0.5005242, "volume": null}, {"date": "1991-01-23", "close": 0.5005242, "volume": null}, {"date": "1991-01-24", "close": 0.5005242, "volume": null}, {"date": "1991-01-25", "close": 0.5005242, "volume": null}, {"date": "1991-01-28", "close": 0.5005242, "volume": null}, {"date": "1991-01-29", "close": 0.5005242, "volume": null}, {"date": "1991-01-30", "close": 0.5005242, "volume": null}, {"date": "1991-01-31", "close": 0.5005242, "volume": null}, {"date": "1991-02-01", "close": 0.5005242, "volume": null}, {"date": "1991-02-04", "close": 0.5005242, "volume": null}, {"date": "1991-02-05", "close": 0.5005242, "volume": null}, {"date": "1991-02-06", "close": 0.5005242, "volume": null}, {"date": "1991-02-07", "close": 0.5005242, "volume": null}, {"date": "1991-02-08", "close": 0.5005242, "volume": null}, {"date": "1991-02-11", "close": 0.5005242, "volume": null}, {"date": "1991-02-12", "close": 0.5005242, "volume": null}, {"date": "1991-02-13", "close": 0.5005242, "volume": null}, {"date": "1991-02-14", "close": 0.5005242, "volume": null}, {"date": "1991-02-15", "close": 0.5005242, "volume": null}, {"date": "1991-02-18", "close": 0.48384006, "volume": 1199.0}, {"date": "1991-02-19", "close": 0.48384006, "volume": null}, {"date": "1991-02-20", "close": 0.48384006, "volume": null}, {"date": "1991-02-21", "close": 0.48384006, "volume": null}, {"date": "1991-02-22", "close": 0.48384006, "volume": null}, {"date": "1991-02-25", "close": 0.48384006, "volume": null}, {"date": "1991-02-26", "close": 0.48384006, "volume": null}, {"date": "1991-02-27", "close": 0.48384006, "volume": null}, {"date": "1991-02-28", "close": 0.48384006, "volume": null}, {"date": "1991-03-01", "close": 0.48384006, "volume": null}, {"date": "1991-03-04", "close": 0.48384006, "volume": null}, {"date": "1991-03-05", "close": 0.48384006, "volume": null}, {"date": "1991-03-06", "close": 0.48384006, "volume": null}, {"date": "1991-03-07", "close": 0.48384006, "volume": null}, {"date": "1991-03-08", "close": 0.48384006, "volume": null}, {"date": "1991-03-11", "close": 0.48384006, "volume": null}, {"date": "1991-03-12", "close": 0.48384006, "volume": null}, {"date": "1991-03-13", "close": 0.48384006, "volume": null}, {"date": "1991-03-14", "close": 0.45047178, "volume": 333131.0}, {"date": "1991-03-15", "close": 0.45047178, "volume": null}, {"date": "1991-03-18", "close": 0.37539315, "volume": 2637.0}, {"date": "1991-03-19", "close": 0.37539315, "volume": null}, {"date": "1991-03-20", "close": 0.37539315, "volume": null}, {"date": "1991-03-21", "close": 0.37539315, "volume": null}, {"date": "1991-03-22", "close": 0.37539315, "volume": null}, {"date": "1991-03-25", "close": 0.37539315, "volume": null}, {"date": "1991-03-26", "close": 0.37539315, "volume": null}, {"date": "1991-03-27", "close": 0.37539315, "volume": null}, {"date": "1991-03-28", "close": 0.37539315, "volume": null}, {"date": "1991-03-29", "close": 0.37539315, "volume": null}, {"date": "1991-04-01", "close": 0.37539315, "volume": null}, {"date": "1991-04-02", "close": 0.37539315, "volume": null}, {"date": "1991-04-03", "close": 0.37539315, "volume": null}, {"date": "1991-04-04", "close": 0.37539315, "volume": null}, {"date": "1991-04-05", "close": 0.37539315, "volume": null}, {"date": "1991-04-08", "close": 0.37539315, "volume": null}, {"date": "1991-04-09", "close": 0.37539315, "volume": null}, {"date": "1991-04-10", "close": 0.40876143, "volume": 1199.0}, {"date": "1991-04-11", "close": 0.39207729, "volume": 43994.0}, {"date": "1991-04-12", "close": 0.39207729, "volume": null}, {"date": "1991-04-15", "close": 0.39207729, "volume": null}, {"date": "1991-04-16", "close": 0.39207729, "volume": null}, {"date": "1991-04-17", "close": 0.39207729, "volume": null}, {"date": "1991-04-18", "close": 0.39207729, "volume": null}, {"date": "1991-04-19", "close": 0.39207729, "volume": null}, {"date": "1991-04-22", "close": 0.39207729, "volume": null}, {"date": "1991-04-23", "close": 0.39207729, "volume": null}, {"date": "1991-04-24", "close": 0.39207729, "volume": null}, {"date": "1991-04-25", "close": 0.39207729, "volume": null}, {"date": "1991-04-26", "close": 0.39207729, "volume": null}, {"date": "1991-04-29", "close": 0.39207729, "volume": null}, {"date": "1991-04-30", "close": 0.39207729, "volume": 3596.0}, {"date": "1991-05-01", "close": 0.39207729, "volume": null}, {"date": "1991-05-02", "close": 0.39207729, "volume": 2397.0}, {"date": "1991-05-03", "close": 0.39207729, "volume": null}, {"date": "1991-05-06", "close": 0.39207729, "volume": null}, {"date": "1991-05-07", "close": 0.39207729, "volume": null}, {"date": "1991-05-08", "close": 0.39207729, "volume": null}, {"date": "1991-05-09", "close": 0.39207729, "volume": null}, {"date": "1991-05-10", "close": 0.39207729, "volume": null}, {"date": "1991-05-13", "close": 0.39207729, "volume": null}, {"date": "1991-05-14", "close": 0.39207729, "volume": null}, {"date": "1991-05-15", "close": 0.39207729, "volume": null}, {"date": "1991-05-16", "close": 0.39207729, "volume": null}, {"date": "1991-05-17", "close": 0.39207729, "volume": null}, {"date": "1991-05-20", "close": 0.39207729, "volume": null}, {"date": "1991-05-21", "close": 0.39207729, "volume": null}, {"date": "1991-05-22", "close": 0.39207729, "volume": null}, {"date": "1991-05-23", "close": 0.39207729, "volume": null}, {"date": "1991-05-24", "close": 0.39207729, "volume": null}, {"date": "1991-05-27", "close": 0.39207729, "volume": null}, {"date": "1991-05-28", "close": 0.39207729, "volume": null}, {"date": "1991-05-29", "close": 0.39207729, "volume": null}, {"date": "1991-05-30", "close": 0.39207729, "volume": null}, {"date": "1991-05-31", "close": 0.39207729, "volume": null}, {"date": "1991-06-03", "close": 0.39207729, "volume": null}, {"date": "1991-06-04", "close": 0.39207729, "volume": null}, {"date": "1991-06-05", "close": 0.39207729, "volume": null}, {"date": "1991-06-06", "close": 0.39207729, "volume": null}, {"date": "1991-06-07", "close": 0.39207729, "volume": null}, {"date": "1991-06-10", "close": 0.39207729, "volume": null}, {"date": "1991-06-11", "close": 0.39207729, "volume": null}, {"date": "1991-06-12", "close": 0.39207729, "volume": null}, {"date": "1991-06-13", "close": 0.43378764, "volume": 1678.0}, {"date": "1991-06-14", "close": 0.43378764, "volume": null}, {"date": "1991-06-17", "close": 0.43378764, "volume": null}, {"date": "1991-06-18", "close": 0.43378764, "volume": null}, {"date": "1991-06-19", "close": 0.43378764, "volume": 5994.0}, {"date": "1991-06-20", "close": 0.43378764, "volume": null}, {"date": "1991-06-21", "close": 0.43378764, "volume": null}, {"date": "1991-06-24", "close": 0.43378764, "volume": null}, {"date": "1991-06-25", "close": 0.43378764, "volume": 23256.0}, {"date": "1991-06-26", "close": 0.43378764, "volume": null}, {"date": "1991-06-27", "close": 0.43378764, "volume": null}, {"date": "1991-06-28", "close": 0.43378764, "volume": null}, {"date": "1991-07-01", "close": 0.43378764, "volume": null}, {"date": "1991-07-02", "close": 0.43378764, "volume": 599.0}, {"date": "1991-07-03", "close": 0.43378764, "volume": null}, {"date": "1991-07-04", "close": 0.5005242, "volume": 11987.0}, {"date": "1991-07-05", "close": 0.5005242, "volume": 7192.0}, {"date": "1991-07-08", "close": 0.54223455, "volume": 1798.0}, {"date": "1991-07-09", "close": 0.54223455, "volume": null}, {"date": "1991-07-10", "close": 0.48384006, "volume": 959.0}, {"date": "1991-07-11", "close": 0.48384006, "volume": 599.0}, {"date": "1991-07-12", "close": 0.48384006, "volume": null}, {"date": "1991-07-15", "close": 0.48384006, "volume": null}, {"date": "1991-07-16", "close": 0.45881385, "volume": 1977926.0}, {"date": "1991-07-17", "close": 0.45881385, "volume": null}, {"date": "1991-07-18", "close": 0.5005242, "volume": 9950.0}, {"date": "1991-07-19", "close": 0.5005242, "volume": null}, {"date": "1991-07-22", "close": 0.5005242, "volume": null}, {"date": "1991-07-23", "close": 0.5005242, "volume": 46751.0}, {"date": "1991-07-24", "close": 0.5005242, "volume": 58259.0}, {"date": "1991-07-25", "close": 0.5005242, "volume": null}, {"date": "1991-07-26", "close": 0.5005242, "volume": 599.0}, {"date": "1991-07-29", "close": 0.5005242, "volume": null}, {"date": "1991-07-30", "close": 0.5005242, "volume": 4555.0}, {"date": "1991-07-31", "close": 0.5005242, "volume": 3237.0}, {"date": "1991-08-01", "close": 0.5005242, "volume": null}, {"date": "1991-08-02", "close": 0.5005242, "volume": 7192.0}, {"date": "1991-08-05", "close": 0.5005242, "volume": null}, {"date": "1991-08-06", "close": 0.5005242, "volume": null}, {"date": "1991-08-07", "close": 0.5005242, "volume": null}, {"date": "1991-08-08", "close": 0.5005242, "volume": null}, {"date": "1991-08-09", "close": 0.5005242, "volume": 6353.0}, {"date": "1991-08-12", "close": 0.5005242, "volume": null}, {"date": "1991-08-13", "close": 0.54223455, "volume": 599.0}, {"date": "1991-08-14", "close": 0.54223455, "volume": null}, {"date": "1991-08-15", "close": 0.54223455, "volume": null}, {"date": "1991-08-16", "close": 0.54223455, "volume": null}, {"date": "1991-08-19", "close": 0.54223455, "volume": 10789.0}, {"date": "1991-08-20", "close": 0.54223455, "volume": null}, {"date": "1991-08-21", "close": 0.53389248, "volume": 2397.0}, {"date": "1991-08-22", "close": 0.53389248, "volume": 1199.0}, {"date": "1991-08-23", "close": 0.53389248, "volume": null}, {"date": "1991-08-26", "close": 0.53389248, "volume": 3596.0}, {"date": "1991-08-27", "close": 0.53389248, "volume": 1199.0}, {"date": "1991-08-28", "close": 0.53389248, "volume": null}, {"date": "1991-08-29", "close": 0.53389248, "volume": null}, {"date": "1991-08-30", "close": 0.53389248, "volume": null}, {"date": "1991-09-02", "close": 0.53389248, "volume": null}, {"date": "1991-09-03", "close": 0.53389248, "volume": null}, {"date": "1991-09-04", "close": 0.54223455, "volume": 64732.0}, {"date": "1991-09-05", "close": 0.54223455, "volume": 2158.0}, {"date": "1991-09-06", "close": 0.54223455, "volume": null}, {"date": "1991-09-09", "close": 0.54223455, "volume": null}, {"date": "1991-09-10", "close": 0.54223455, "volume": 15344.0}, {"date": "1991-09-11", "close": 0.5839449, "volume": 169622.0}, {"date": "1991-09-12", "close": 0.54223455, "volume": 23735.0}, {"date": "1991-09-13", "close": 0.54223455, "volume": null}, {"date": "1991-09-16", "close": 0.55057662, "volume": 2278.0}, {"date": "1991-09-17", "close": 0.54223455, "volume": 82114.0}, {"date": "1991-09-18", "close": 0.52555041, "volume": 9950.0}, {"date": "1991-09-19", "close": 0.52555041, "volume": null}, {"date": "1991-09-20", "close": 0.48384006, "volume": 839.0}, {"date": "1991-09-23", "close": 0.48384006, "volume": null}, {"date": "1991-09-24", "close": 0.48384006, "volume": 7792.0}, {"date": "1991-09-25", "close": 0.48384006, "volume": null}, {"date": "1991-09-26", "close": 0.48384006, "volume": null}, {"date": "1991-09-27", "close": 0.48384006, "volume": null}, {"date": "1991-09-30", "close": 0.48384006, "volume": null}, {"date": "1991-10-01", "close": 0.50886627, "volume": 13786.0}, {"date": "1991-10-02", "close": 0.54223455, "volume": 6114.0}, {"date": "1991-10-03", "close": 0.54223455, "volume": null}, {"date": "1991-10-04", "close": 0.54223455, "volume": null}, {"date": "1991-10-07", "close": 0.5005242, "volume": 28051.0}, {"date": "1991-10-08", "close": 0.5005242, "volume": 12227.0}, {"date": "1991-10-09", "close": 0.5005242, "volume": 11987.0}, {"date": "1991-10-10", "close": 0.54223455, "volume": 14025.0}, {"date": "1991-10-11", "close": 0.54223455, "volume": 1678.0}, {"date": "1991-10-14", "close": 0.5005242, "volume": 32366.0}, {"date": "1991-10-15", "close": 0.5005242, "volume": 35962.0}, {"date": "1991-10-16", "close": 0.5005242, "volume": null}, {"date": "1991-10-17", "close": 0.5005242, "volume": null}, {"date": "1991-10-18", "close": 0.5005242, "volume": null}, {"date": "1991-10-21", "close": 0.5005242, "volume": null}, {"date": "1991-10-22", "close": 0.5005242, "volume": null}, {"date": "1991-10-23", "close": 0.5005242, "volume": null}, {"date": "1991-10-24", "close": 0.5005242, "volume": 2517.0}, {"date": "1991-10-25", "close": 0.5005242, "volume": null}, {"date": "1991-10-28", "close": 0.5005242, "volume": null}, {"date": "1991-10-29", "close": 0.5005242, "volume": null}, {"date": "1991-10-30", "close": 0.5005242, "volume": null}, {"date": "1991-10-31", "close": 0.5005242, "volume": null}, {"date": "1991-11-01", "close": 0.5005242, "volume": null}, {"date": "1991-11-04", "close": 0.47549799, "volume": 1319.0}, {"date": "1991-11-05", "close": 0.47549799, "volume": null}, {"date": "1991-11-06", "close": 0.47549799, "volume": null}, {"date": "1991-11-07", "close": 0.47549799, "volume": null}, {"date": "1991-11-08", "close": 0.47549799, "volume": null}, {"date": "1991-11-11", "close": 0.48384006, "volume": 5394.0}, {"date": "1991-11-12", "close": 0.48384006, "volume": null}, {"date": "1991-11-13", "close": 0.48384006, "volume": null}, {"date": "1991-11-14", "close": 0.48384006, "volume": null}, {"date": "1991-11-15", "close": 0.49218213, "volume": 11987.0}, {"date": "1991-11-18", "close": 0.48384006, "volume": 32126.0}, {"date": "1991-11-19", "close": 0.48384006, "volume": null}, {"date": "1991-11-20", "close": 0.48384006, "volume": null}, {"date": "1991-11-21", "close": 0.48384006, "volume": null}, {"date": "1991-11-22", "close": 0.48384006, "volume": null}, {"date": "1991-11-25", "close": 0.48384006, "volume": null}, {"date": "1991-11-26", "close": 0.48384006, "volume": null}, {"date": "1991-11-27", "close": 0.46715592, "volume": 8991.0}, {"date": "1991-11-28", "close": 0.45881385, "volume": 74921.0}, {"date": "1991-11-29", "close": 0.45881385, "volume": 15584.0}, {"date": "1991-12-02", "close": 0.45881385, "volume": null}, {"date": "1991-12-03", "close": 0.45881385, "volume": null}, {"date": "1991-12-04", "close": 0.45881385, "volume": null}, {"date": "1991-12-05", "close": 0.45881385, "volume": null}, {"date": "1991-12-06", "close": 0.45881385, "volume": null}, {"date": "1991-12-09", "close": 0.45881385, "volume": null}, {"date": "1991-12-10", "close": 0.45881385, "volume": null}, {"date": "1991-12-11", "close": 0.45881385, "volume": null}, {"date": "1991-12-12", "close": 0.45881385, "volume": null}, {"date": "1991-12-13", "close": 0.45881385, "volume": 78278.0}, {"date": "1991-12-16", "close": 0.49218213, "volume": 20978.0}, {"date": "1991-12-17", "close": 0.5005242, "volume": 14864.0}, {"date": "1991-12-18", "close": 0.54223455, "volume": 39559.0}, {"date": "1991-12-19", "close": 0.5839449, "volume": 62335.0}, {"date": "1991-12-20", "close": 0.5839449, "volume": 60297.0}, {"date": "1991-12-23", "close": 0.5839449, "volume": 25174.0}, {"date": "1991-12-24", "close": 0.5839449, "volume": 69527.0}, {"date": "1991-12-25", "close": 0.5839449, "volume": null}, {"date": "1991-12-26", "close": 0.5839449, "volume": null}, {"date": "1991-12-27", "close": 0.5839449, "volume": null}, {"date": "1991-12-30", "close": 0.5839449, "volume": null}, {"date": "1991-12-31", "close": 0.5839449, "volume": null}, {"date": "1992-01-01", "close": 0.5839449, "volume": null}, {"date": "1992-01-02", "close": 0.5839449, "volume": null}, {"date": "1992-01-03", "close": 0.5839449, "volume": null}, {"date": "1992-01-06", "close": 0.5839449, "volume": null}, {"date": "1992-01-07", "close": 0.5839449, "volume": null}, {"date": "1992-01-08", "close": 0.5839449, "volume": 1199.0}, {"date": "1992-01-09", "close": 0.5839449, "volume": null}, {"date": "1992-01-10", "close": 0.5839449, "volume": null}, {"date": "1992-01-13", "close": 0.62565525, "volume": 42555.0}, {"date": "1992-01-14", "close": 0.62565525, "volume": 5274.0}, {"date": "1992-01-15", "close": 0.65902353, "volume": 77918.0}, {"date": "1992-01-16", "close": 0.68404974, "volume": 2397.0}, {"date": "1992-01-17", "close": 0.68404974, "volume": 6713.0}, {"date": "1992-01-20", "close": 0.6673656, "volume": 7192.0}, {"date": "1992-01-21", "close": 0.6673656, "volume": 22177.0}, {"date": "1992-01-22", "close": 0.6673656, "volume": null}, {"date": "1992-01-23", "close": 0.6673656, "volume": null}, {"date": "1992-01-24", "close": 0.65068146, "volume": 1199.0}, {"date": "1992-01-27", "close": 0.65068146, "volume": null}, {"date": "1992-01-28", "close": 0.65068146, "volume": null}, {"date": "1992-01-29", "close": 0.65068146, "volume": null}, {"date": "1992-01-30", "close": 0.65068146, "volume": null}, {"date": "1992-01-31", "close": 0.65068146, "volume": null}, {"date": "1992-02-03", "close": 0.65068146, "volume": 5994.0}, {"date": "1992-02-04", "close": 0.6673656, "volume": 27092.0}, {"date": "1992-02-05", "close": 0.6673656, "volume": null}, {"date": "1992-02-06", "close": 0.6673656, "volume": 37161.0}, {"date": "1992-02-07", "close": 0.6673656, "volume": 4795.0}, {"date": "1992-02-10", "close": 0.6673656, "volume": null}, {"date": "1992-02-11", "close": 0.62565525, "volume": 2158.0}, {"date": "1992-02-12", "close": 0.67570767, "volume": 63533.0}, {"date": "1992-02-13", "close": 0.67570767, "volume": 13186.0}, {"date": "1992-02-14", "close": 0.67570767, "volume": null}, {"date": "1992-02-17", "close": 0.67570767, "volume": null}, {"date": "1992-02-18", "close": 0.70907595, "volume": 10189.0}, {"date": "1992-02-19", "close": 0.70907595, "volume": null}, {"date": "1992-02-20", "close": 0.71741802, "volume": 11987.0}, {"date": "1992-02-21", "close": 0.6673656, "volume": 26372.0}, {"date": "1992-02-24", "close": 0.6673656, "volume": null}, {"date": "1992-02-25", "close": 0.6673656, "volume": null}, {"date": "1992-02-26", "close": 0.6673656, "volume": 5994.0}, {"date": "1992-02-27", "close": 0.6673656, "volume": 3596.0}, {"date": "1992-02-28", "close": 0.6673656, "volume": null}, {"date": "1992-03-02", "close": 0.6673656, "volume": null}, {"date": "1992-03-03", "close": 0.6673656, "volume": 8391.0}, {"date": "1992-03-04", "close": 0.6673656, "volume": null}, {"date": "1992-03-05", "close": 0.6673656, "volume": null}, {"date": "1992-03-06", "close": 0.6673656, "volume": 11987.0}, {"date": "1992-03-09", "close": 0.6673656, "volume": null}, {"date": "1992-03-10", "close": 0.6673656, "volume": null}, {"date": "1992-03-11", "close": 0.6673656, "volume": null}, {"date": "1992-03-12", "close": 0.6673656, "volume": 14385.0}, {"date": "1992-03-13", "close": 0.6673656, "volume": 26972.0}, {"date": "1992-03-16", "close": 0.6673656, "volume": null}, {"date": "1992-03-17", "close": 0.6673656, "volume": null}, {"date": "1992-03-18", "close": 0.65068146, "volume": 7792.0}, {"date": "1992-03-19", "close": 0.65068146, "volume": null}, {"date": "1992-03-20", "close": 0.65068146, "volume": null}, {"date": "1992-03-23", "close": 0.6673656, "volume": 7192.0}, {"date": "1992-03-24", "close": 0.6673656, "volume": 6593.0}, {"date": "1992-03-25", "close": 0.62565525, "volume": 59937.0}, {"date": "1992-03-26", "close": 0.62565525, "volume": null}, {"date": "1992-03-27", "close": 0.62565525, "volume": 29969.0}, {"date": "1992-03-30", "close": 0.62565525, "volume": null}, {"date": "1992-03-31", "close": 0.62565525, "volume": null}, {"date": "1992-04-01", "close": 0.62565525, "volume": null}, {"date": "1992-04-02", "close": 0.6673656, "volume": 16782.0}, {"date": "1992-04-03", "close": 0.6673656, "volume": 7192.0}, {"date": "1992-04-06", "close": 0.6673656, "volume": null}, {"date": "1992-04-07", "close": 0.6673656, "volume": 1199.0}, {"date": "1992-04-08", "close": 0.6673656, "volume": null}, {"date": "1992-04-09", "close": 0.60897111, "volume": 1319.0}, {"date": "1992-04-10", "close": 0.60897111, "volume": null}, {"date": "1992-04-13", "close": 0.60897111, "volume": null}, {"date": "1992-04-14", "close": 0.60897111, "volume": null}, {"date": "1992-04-15", "close": 0.60897111, "volume": null}, {"date": "1992-04-16", "close": 0.60897111, "volume": null}, {"date": "1992-04-17", "close": 0.60897111, "volume": null}, {"date": "1992-04-20", "close": 0.60897111, "volume": null}, {"date": "1992-04-21", "close": 0.60897111, "volume": null}, {"date": "1992-04-22", "close": 0.5839449, "volume": 49628.0}, {"date": "1992-04-23", "close": 0.5839449, "volume": 1798.0}, {"date": "1992-04-24", "close": 0.5839449, "volume": null}, {"date": "1992-04-27", "close": 0.6673656, "volume": 9230.0}, {"date": "1992-04-28", "close": 0.6673656, "volume": 3476.0}, {"date": "1992-04-29", "close": 0.6673656, "volume": 8991.0}, {"date": "1992-04-30", "close": 0.6673656, "volume": null}, {"date": "1992-05-01", "close": 0.6673656, "volume": 25293.0}, {"date": "1992-05-04", "close": 0.6673656, "volume": null}, {"date": "1992-05-05", "close": 0.6673656, "volume": null}, {"date": "1992-05-06", "close": 0.6673656, "volume": 16782.0}, {"date": "1992-05-07", "close": 0.6673656, "volume": null}, {"date": "1992-05-08", "close": 0.6673656, "volume": null}, {"date": "1992-05-11", "close": 0.6673656, "volume": null}, {"date": "1992-05-12", "close": 0.6673656, "volume": null}, {"date": "1992-05-13", "close": 0.6673656, "volume": null}, {"date": "1992-05-14", "close": 0.6673656, "volume": null}, {"date": "1992-05-15", "close": 0.70907595, "volume": 4196.0}, {"date": "1992-05-18", "close": 0.70907595, "volume": null}, {"date": "1992-05-19", "close": 0.70907595, "volume": 1798.0}, {"date": "1992-05-20", "close": 0.70907595, "volume": 6114.0}, {"date": "1992-05-21", "close": 0.70907595, "volume": 959.0}, {"date": "1992-05-22", "close": 0.70907595, "volume": 3596.0}, {"date": "1992-05-25", "close": 0.70907595, "volume": 2397.0}, {"date": "1992-05-26", "close": 0.70907595, "volume": null}, {"date": "1992-05-27", "close": 0.73410216, "volume": 4795.0}, {"date": "1992-05-28", "close": 0.71741802, "volume": 2877.0}, {"date": "1992-05-29", "close": 0.71741802, "volume": null}, {"date": "1992-06-01", "close": 0.71741802, "volume": 4076.0}, {"date": "1992-06-02", "close": 0.71741802, "volume": 599.0}, {"date": "1992-06-03", "close": 0.73410216, "volume": 11987.0}, {"date": "1992-06-04", "close": 0.73410216, "volume": 599.0}, {"date": "1992-06-05", "close": 0.74244423, "volume": 3476.0}, {"date": "1992-06-08", "close": 0.74244423, "volume": null}, {"date": "1992-06-09", "close": 0.71741802, "volume": 1079.0}, {"date": "1992-06-10", "close": 0.71741802, "volume": null}, {"date": "1992-06-11", "close": 0.70907595, "volume": 10189.0}, {"date": "1992-06-12", "close": 0.70907595, "volume": 599.0}, {"date": "1992-06-15", "close": 0.70907595, "volume": 8391.0}, {"date": "1992-06-16", "close": 0.70907595, "volume": null}, {"date": "1992-06-17", "close": 0.70907595, "volume": null}, {"date": "1992-06-18", "close": 0.6673656, "volume": 9830.0}, {"date": "1992-06-19", "close": 0.6673656, "volume": null}, {"date": "1992-06-22", "close": 0.6673656, "volume": 11987.0}, {"date": "1992-06-23", "close": 0.6673656, "volume": 15584.0}, {"date": "1992-06-24", "close": 0.6673656, "volume": 3596.0}, {"date": "1992-06-25", "close": 0.6673656, "volume": 8391.0}, {"date": "1992-06-26", "close": 0.65902353, "volume": 19180.0}, {"date": "1992-06-29", "close": 0.65068146, "volume": 17981.0}, {"date": "1992-06-30", "close": 0.65068146, "volume": 24215.0}, {"date": "1992-07-01", "close": 0.65068146, "volume": null}, {"date": "1992-07-02", "close": 0.65068146, "volume": null}, {"date": "1992-07-03", "close": 0.65068146, "volume": 599.0}, {"date": "1992-07-06", "close": 0.65068146, "volume": null}, {"date": "1992-07-07", "close": 0.65068146, "volume": null}, {"date": "1992-07-08", "close": 0.65068146, "volume": null}, {"date": "1992-07-09", "close": 0.65068146, "volume": null}, {"date": "1992-07-10", "close": 0.65068146, "volume": null}, {"date": "1992-07-13", "close": 0.65068146, "volume": 23975.0}, {"date": "1992-07-14", "close": 0.65068146, "volume": null}, {"date": "1992-07-15", "close": 0.65068146, "volume": null}, {"date": "1992-07-16", "close": 0.65068146, "volume": null}, {"date": "1992-07-17", "close": 0.6673656, "volume": 5274.0}, {"date": "1992-07-20", "close": 0.6673656, "volume": null}, {"date": "1992-07-21", "close": 0.6673656, "volume": null}, {"date": "1992-07-22", "close": 0.6673656, "volume": null}, {"date": "1992-07-23", "close": 0.6673656, "volume": null}, {"date": "1992-07-24", "close": 0.6673656, "volume": 1199.0}, {"date": "1992-07-27", "close": 0.6673656, "volume": null}, {"date": "1992-07-28", "close": 0.6673656, "volume": null}, {"date": "1992-07-29", "close": 0.6673656, "volume": null}, {"date": "1992-07-30", "close": 0.6673656, "volume": null}, {"date": "1992-07-31", "close": 0.6673656, "volume": null}, {"date": "1992-08-03", "close": 0.6673656, "volume": null}, {"date": "1992-08-04", "close": 0.6673656, "volume": null}, {"date": "1992-08-05", "close": 0.6673656, "volume": null}, {"date": "1992-08-06", "close": 0.6673656, "volume": null}, {"date": "1992-08-07", "close": 0.6673656, "volume": null}, {"date": "1992-08-10", "close": 0.62565525, "volume": 5994.0}, {"date": "1992-08-11", "close": 0.62565525, "volume": null}, {"date": "1992-08-12", "close": 0.61731318, "volume": 2397.0}, {"date": "1992-08-13", "close": 0.61731318, "volume": null}, {"date": "1992-08-14", "close": 0.61731318, "volume": 3596.0}, {"date": "1992-08-17", "close": 0.61731318, "volume": null}, {"date": "1992-08-18", "close": 0.60062904, "volume": 15584.0}, {"date": "1992-08-19", "close": 0.60062904, "volume": 23975.0}, {"date": "1992-08-20", "close": 0.62565525, "volume": 5994.0}, {"date": "1992-08-21", "close": 0.62565525, "volume": null}, {"date": "1992-08-24", "close": 0.62565525, "volume": null}, {"date": "1992-08-25", "close": 0.62565525, "volume": null}, {"date": "1992-08-26", "close": 0.62565525, "volume": 7192.0}, {"date": "1992-08-27", "close": 0.62565525, "volume": null}, {"date": "1992-08-28", "close": 0.62565525, "volume": null}, {"date": "1992-08-31", "close": 0.62565525, "volume": 3476.0}, {"date": "1992-09-01", "close": 0.62565525, "volume": 599.0}, {"date": "1992-09-02", "close": 0.62565525, "volume": null}, {"date": "1992-09-03", "close": 0.62565525, "volume": 41237.0}, {"date": "1992-09-04", "close": 0.62565525, "volume": null}, {"date": "1992-09-07", "close": 0.62565525, "volume": null}, {"date": "1992-09-08", "close": 0.62565525, "volume": 599.0}, {"date": "1992-09-09", "close": 0.62565525, "volume": null}, {"date": "1992-09-10", "close": 0.62565525, "volume": null}, {"date": "1992-09-11", "close": 0.62565525, "volume": null}, {"date": "1992-09-14", "close": 0.62565525, "volume": null}, {"date": "1992-09-15", "close": 0.64233939, "volume": 9590.0}, {"date": "1992-09-16", "close": 0.62565525, "volume": 9590.0}, {"date": "1992-09-17", "close": 0.62565525, "volume": null}, {"date": "1992-09-18", "close": 0.62565525, "volume": null}, {"date": "1992-09-21", "close": 0.62565525, "volume": null}, {"date": "1992-09-22", "close": 0.62565525, "volume": 26972.0}, {"date": "1992-09-23", "close": 0.62565525, "volume": null}, {"date": "1992-09-24", "close": 0.62565525, "volume": null}, {"date": "1992-09-25", "close": 0.62565525, "volume": null}, {"date": "1992-09-28", "close": 0.62565525, "volume": null}, {"date": "1992-09-29", "close": 0.62565525, "volume": 17981.0}, {"date": "1992-09-30", "close": 0.5839449, "volume": 599.0}, {"date": "1992-10-01", "close": 0.59228697, "volume": 599.0}, {"date": "1992-10-02", "close": 0.59228697, "volume": null}, {"date": "1992-10-05", "close": 0.59228697, "volume": null}, {"date": "1992-10-06", "close": 0.59228697, "volume": 1079.0}, {"date": "1992-10-07", "close": 0.59228697, "volume": null}, {"date": "1992-10-08", "close": 0.59228697, "volume": null}, {"date": "1992-10-09", "close": 0.59228697, "volume": 1558.0}, {"date": "1992-10-12", "close": 0.59228697, "volume": null}, {"date": "1992-10-13", "close": 0.59228697, "volume": null}, {"date": "1992-10-14", "close": 0.59228697, "volume": null}, {"date": "1992-10-15", "close": 0.59228697, "volume": null}, {"date": "1992-10-16", "close": 0.59228697, "volume": null}, {"date": "1992-10-19", "close": 0.59228697, "volume": 1199.0}, {"date": "1992-10-20", "close": 0.59228697, "volume": null}, {"date": "1992-10-21", "close": 0.59228697, "volume": 2397.0}, {"date": "1992-10-22", "close": 0.59228697, "volume": null}, {"date": "1992-10-23", "close": 0.59228697, "volume": null}, {"date": "1992-10-26", "close": 0.59228697, "volume": null}, {"date": "1992-10-27", "close": 0.59228697, "volume": null}, {"date": "1992-10-28", "close": 0.59228697, "volume": null}, {"date": "1992-10-29", "close": 0.59228697, "volume": null}, {"date": "1992-10-30", "close": 0.59228697, "volume": null}, {"date": "1992-11-02", "close": 0.60897111, "volume": 4795.0}, {"date": "1992-11-03", "close": 0.60897111, "volume": null}, {"date": "1992-11-04", "close": 0.60897111, "volume": null}, {"date": "1992-11-05", "close": 0.60897111, "volume": null}, {"date": "1992-11-06", "close": 0.60897111, "volume": null}, {"date": "1992-11-09", "close": 0.60897111, "volume": null}, {"date": "1992-11-10", "close": 0.60897111, "volume": 4795.0}, {"date": "1992-11-11", "close": 0.60897111, "volume": null}, {"date": "1992-11-12", "close": 0.60897111, "volume": null}, {"date": "1992-11-13", "close": 0.5839449, "volume": 10789.0}, {"date": "1992-11-16", "close": 0.5839449, "volume": null}, {"date": "1992-11-17", "close": 0.5839449, "volume": null}, {"date": "1992-11-18", "close": 0.5839449, "volume": null}, {"date": "1992-11-19", "close": 0.5839449, "volume": null}, {"date": "1992-11-20", "close": 0.5839449, "volume": null}, {"date": "1992-11-23", "close": 0.5839449, "volume": null}, {"date": "1992-11-24", "close": 0.5839449, "volume": null}, {"date": "1992-11-25", "close": 0.5839449, "volume": 2397.0}, {"date": "1992-11-26", "close": 0.5839449, "volume": 3356.0}, {"date": "1992-11-27", "close": 0.5839449, "volume": null}, {"date": "1992-11-30", "close": 0.5839449, "volume": null}, {"date": "1992-12-01", "close": 0.5839449, "volume": null}, {"date": "1992-12-02", "close": 0.5839449, "volume": null}, {"date": "1992-12-03", "close": 0.5839449, "volume": null}, {"date": "1992-12-04", "close": 0.5839449, "volume": null}, {"date": "1992-12-07", "close": 0.61731318, "volume": 5514.0}, {"date": "1992-12-08", "close": 0.62565525, "volume": 5994.0}, {"date": "1992-12-09", "close": 0.62565525, "volume": null}, {"date": "1992-12-10", "close": 0.62565525, "volume": null}, {"date": "1992-12-11", "close": 0.61731318, "volume": 599.0}, {"date": "1992-12-14", "close": 0.61731318, "volume": null}, {"date": "1992-12-15", "close": 0.61731318, "volume": null}, {"date": "1992-12-16", "close": 0.61731318, "volume": null}, {"date": "1992-12-17", "close": 0.61731318, "volume": null}, {"date": "1992-12-18", "close": 0.61731318, "volume": null}, {"date": "1992-12-21", "close": 0.61731318, "volume": null}, {"date": "1992-12-22", "close": 0.61731318, "volume": null}, {"date": "1992-12-23", "close": 0.61731318, "volume": null}, {"date": "1992-12-24", "close": 0.61731318, "volume": null}, {"date": "1992-12-25", "close": 0.61731318, "volume": null}, {"date": "1992-12-28", "close": 0.61731318, "volume": null}, {"date": "1992-12-29", "close": 0.61731318, "volume": null}, {"date": "1992-12-30", "close": 0.61731318, "volume": null}, {"date": "1992-12-31", "close": 0.61731318, "volume": null}, {"date": "1993-01-01", "close": 0.61731318, "volume": null}, {"date": "1993-01-04", "close": 0.61731318, "volume": null}, {"date": "1993-01-05", "close": 0.61731318, "volume": null}, {"date": "1993-01-06", "close": 0.61731318, "volume": 2397.0}, {"date": "1993-01-07", "close": 0.60062904, "volume": 4795.0}, {"date": "1993-01-08", "close": 0.60062904, "volume": 2397.0}, {"date": "1993-01-11", "close": 0.60062904, "volume": null}, {"date": "1993-01-12", "close": 0.60062904, "volume": null}, {"date": "1993-01-13", "close": 0.5839449, "volume": 5994.0}, {"date": "1993-01-14", "close": 0.5839449, "volume": 41596.0}, {"date": "1993-01-15", "close": 0.5839449, "volume": null}, {"date": "1993-01-18", "close": 0.5839449, "volume": null}, {"date": "1993-01-19", "close": 0.60062904, "volume": 5994.0}, {"date": "1993-01-20", "close": 0.60062904, "volume": null}, {"date": "1993-01-21", "close": 0.60062904, "volume": null}, {"date": "1993-01-22", "close": 0.60062904, "volume": null}, {"date": "1993-01-25", "close": 0.5839449, "volume": 599.0}, {"date": "1993-01-26", "close": 0.5839449, "volume": null}, {"date": "1993-01-27", "close": 0.5839449, "volume": null}, {"date": "1993-01-28", "close": 0.54223455, "volume": 5394.0}, {"date": "1993-01-29", "close": 0.54223455, "volume": null}, {"date": "1993-02-01", "close": 0.55057662, "volume": 5994.0}, {"date": "1993-02-02", "close": 0.55057662, "volume": null}, {"date": "1993-02-03", "close": 0.55057662, "volume": null}, {"date": "1993-02-04", "close": 0.5839449, "volume": 35962.0}, {"date": "1993-02-05", "close": 0.5839449, "volume": 23975.0}, {"date": "1993-02-08", "close": 0.5839449, "volume": 89906.0}, {"date": "1993-02-09", "close": 0.5839449, "volume": null}, {"date": "1993-02-10", "close": 0.57560283, "volume": 149843.0}, {"date": "1993-02-11", "close": 0.57560283, "volume": null}, {"date": "1993-02-12", "close": 0.57560283, "volume": null}, {"date": "1993-02-15", "close": 0.57560283, "volume": null}, {"date": "1993-02-16", "close": 0.57560283, "volume": null}, {"date": "1993-02-17", "close": 0.57560283, "volume": null}, {"date": "1993-02-18", "close": 0.57560283, "volume": null}, {"date": "1993-02-19", "close": 0.57560283, "volume": null}, {"date": "1993-02-22", "close": 0.57560283, "volume": null}, {"date": "1993-02-23", "close": 0.57560283, "volume": null}, {"date": "1993-02-24", "close": 0.57560283, "volume": null}, {"date": "1993-02-25", "close": 0.57560283, "volume": null}, {"date": "1993-02-26", "close": 0.57560283, "volume": null}, {"date": "1993-03-01", "close": 0.57560283, "volume": null}, {"date": "1993-03-02", "close": 0.60897111, "volume": 17981.0}, {"date": "1993-03-03", "close": 0.60897111, "volume": null}, {"date": "1993-03-04", "close": 0.60897111, "volume": null}, {"date": "1993-03-05", "close": 0.60897111, "volume": null}, {"date": "1993-03-08", "close": 0.60897111, "volume": null}, {"date": "1993-03-09", "close": 0.60897111, "volume": null}, {"date": "1993-03-10", "close": 0.60897111, "volume": null}, {"date": "1993-03-11", "close": 0.60897111, "volume": null}, {"date": "1993-03-12", "close": 0.60897111, "volume": 7672.0}, {"date": "1993-03-15", "close": 0.60897111, "volume": null}, {"date": "1993-03-16", "close": 0.60897111, "volume": null}, {"date": "1993-03-17", "close": 0.60897111, "volume": 599.0}, {"date": "1993-03-18", "close": 0.60897111, "volume": null}, {"date": "1993-03-19", "close": 0.59228697, "volume": 1199.0}, {"date": "1993-03-22", "close": 0.59228697, "volume": null}, {"date": "1993-03-23", "close": 0.59228697, "volume": null}, {"date": "1993-03-24", "close": 0.59228697, "volume": null}, {"date": "1993-03-25", "close": 0.59228697, "volume": null}, {"date": "1993-03-26", "close": 0.59228697, "volume": null}, {"date": "1993-03-29", "close": 0.59228697, "volume": null}, {"date": "1993-03-30", "close": 0.59228697, "volume": null}, {"date": "1993-03-31", "close": 0.63399732, "volume": 1558.0}, {"date": "1993-04-01", "close": 0.63399732, "volume": null}, {"date": "1993-04-02", "close": 0.63399732, "volume": null}, {"date": "1993-04-05", "close": 0.63399732, "volume": null}, {"date": "1993-04-06", "close": 0.60897111, "volume": 6593.0}, {"date": "1993-04-07", "close": 0.60897111, "volume": null}, {"date": "1993-04-08", "close": 0.63399732, "volume": 1199.0}, {"date": "1993-04-09", "close": 0.63399732, "volume": null}, {"date": "1993-04-12", "close": 0.63399732, "volume": null}, {"date": "1993-04-13", "close": 0.6673656, "volume": 23975.0}, {"date": "1993-04-14", "close": 0.6673656, "volume": null}, {"date": "1993-04-15", "close": 0.6673656, "volume": null}, {"date": "1993-04-16", "close": 0.6673656, "volume": 11987.0}, {"date": "1993-04-19", "close": 0.6673656, "volume": 3596.0}, {"date": "1993-04-20", "close": 0.68404974, "volume": 27571.0}, {"date": "1993-04-21", "close": 0.67570767, "volume": 17981.0}, {"date": "1993-04-22", "close": 0.67570767, "volume": null}, {"date": "1993-04-23", "close": 0.6673656, "volume": 1319.0}, {"date": "1993-04-26", "close": 0.6673656, "volume": null}, {"date": "1993-04-27", "close": 0.6673656, "volume": null}, {"date": "1993-04-28", "close": 0.6673656, "volume": null}, {"date": "1993-04-29", "close": 0.6673656, "volume": 28770.0}, {"date": "1993-04-30", "close": 0.6673656, "volume": null}, {"date": "1993-05-03", "close": 0.6673656, "volume": null}, {"date": "1993-05-04", "close": 0.6673656, "volume": 3117.0}, {"date": "1993-05-05", "close": 0.6673656, "volume": null}, {"date": "1993-05-06", "close": 0.6673656, "volume": null}, {"date": "1993-05-07", "close": 0.68404974, "volume": 599.0}, {"date": "1993-05-10", "close": 0.68404974, "volume": 1199.0}, {"date": "1993-05-11", "close": 0.68404974, "volume": null}, {"date": "1993-05-12", "close": 0.69239181, "volume": 11987.0}, {"date": "1993-05-13", "close": 0.69239181, "volume": 19540.0}, {"date": "1993-05-14", "close": 0.69239181, "volume": null}, {"date": "1993-05-17", "close": 0.69239181, "volume": 1918.0}, {"date": "1993-05-18", "close": 0.70907595, "volume": 11987.0}, {"date": "1993-05-19", "close": 0.70073388, "volume": 7432.0}, {"date": "1993-05-20", "close": 0.70073388, "volume": null}, {"date": "1993-05-21", "close": 0.70073388, "volume": null}, {"date": "1993-05-24", "close": 0.69239181, "volume": 6593.0}, {"date": "1993-05-25", "close": 0.70073388, "volume": 118076.0}, {"date": "1993-05-26", "close": 0.70907595, "volume": 5274.0}, {"date": "1993-05-27", "close": 0.70907595, "volume": 13786.0}, {"date": "1993-05-28", "close": 0.70073388, "volume": 10189.0}, {"date": "1993-05-31", "close": 0.70073388, "volume": null}, {"date": "1993-06-01", "close": 0.70073388, "volume": null}, {"date": "1993-06-02", "close": 0.69239181, "volume": 10789.0}, {"date": "1993-06-03", "close": 0.69239181, "volume": null}, {"date": "1993-06-04", "close": 0.69239181, "volume": null}, {"date": "1993-06-07", "close": 0.69239181, "volume": null}, {"date": "1993-06-08", "close": 0.70907595, "volume": 28770.0}, {"date": "1993-06-09", "close": 0.70907595, "volume": 5994.0}, {"date": "1993-06-10", "close": 0.69239181, "volume": 5994.0}, {"date": "1993-06-11", "close": 0.69239181, "volume": null}, {"date": "1993-06-14", "close": 0.69239181, "volume": null}, {"date": "1993-06-15", "close": 0.69239181, "volume": null}, {"date": "1993-06-16", "close": 0.69239181, "volume": null}, {"date": "1993-06-17", "close": 0.69239181, "volume": null}, {"date": "1993-06-18", "close": 0.69239181, "volume": null}, {"date": "1993-06-21", "close": 0.69239181, "volume": null}, {"date": "1993-06-22", "close": 0.69239181, "volume": null}, {"date": "1993-06-23", "close": 0.69239181, "volume": null}, {"date": "1993-06-24", "close": 0.69239181, "volume": null}, {"date": "1993-06-25", "close": 0.67570767, "volume": 11987.0}, {"date": "1993-06-28", "close": 0.70907595, "volume": 137855.0}, {"date": "1993-06-29", "close": 0.70907595, "volume": null}, {"date": "1993-06-30", "close": 0.70907595, "volume": null}, {"date": "1993-07-01", "close": 0.67570767, "volume": 599.0}, {"date": "1993-07-02", "close": 0.67570767, "volume": 5394.0}, {"date": "1993-07-05", "close": 0.67570767, "volume": 6233.0}, {"date": "1993-07-06", "close": 0.67570767, "volume": null}, {"date": "1993-07-07", "close": 0.67570767, "volume": null}, {"date": "1993-07-08", "close": 0.67570767, "volume": null}, {"date": "1993-07-09", "close": 0.65068146, "volume": 599.0}, {"date": "1993-07-12", "close": 0.65068146, "volume": 18341.0}, {"date": "1993-07-13", "close": 0.65068146, "volume": 599.0}, {"date": "1993-07-14", "close": 0.6673656, "volume": 8871.0}, {"date": "1993-07-15", "close": 0.6673656, "volume": null}, {"date": "1993-07-16", "close": 0.6673656, "volume": 2397.0}, {"date": "1993-07-19", "close": 0.6673656, "volume": 1798.0}, {"date": "1993-07-20", "close": 0.6673656, "volume": null}, {"date": "1993-07-21", "close": 0.6673656, "volume": null}, {"date": "1993-07-22", "close": 0.6673656, "volume": 3956.0}, {"date": "1993-07-23", "close": 0.6673656, "volume": null}, {"date": "1993-07-26", "close": 0.6673656, "volume": 719.0}, {"date": "1993-07-27", "close": 0.6673656, "volume": null}, {"date": "1993-07-28", "close": 0.6673656, "volume": null}, {"date": "1993-07-29", "close": 0.67570767, "volume": 59937.0}, {"date": "1993-07-30", "close": 0.6673656, "volume": 1199.0}, {"date": "1993-08-02", "close": 0.6673656, "volume": null}, {"date": "1993-08-03", "close": 0.71741802, "volume": 3596.0}, {"date": "1993-08-04", "close": 0.71741802, "volume": 14385.0}, {"date": "1993-08-05", "close": 0.71741802, "volume": null}, {"date": "1993-08-06", "close": 0.71741802, "volume": null}, {"date": "1993-08-09", "close": 0.71741802, "volume": 4555.0}, {"date": "1993-08-10", "close": 0.72576009, "volume": 1438.0}, {"date": "1993-08-11", "close": 0.72576009, "volume": null}, {"date": "1993-08-12", "close": 0.72576009, "volume": null}, {"date": "1993-08-13", "close": 0.71741802, "volume": 959.0}, {"date": "1993-08-16", "close": 0.71741802, "volume": null}, {"date": "1993-08-17", "close": 0.72576009, "volume": 12227.0}, {"date": "1993-08-18", "close": 0.72576009, "volume": 6713.0}, {"date": "1993-08-19", "close": 0.72576009, "volume": 5994.0}, {"date": "1993-08-20", "close": 0.7507863, "volume": 40518.0}, {"date": "1993-08-23", "close": 0.7507863, "volume": null}, {"date": "1993-08-24", "close": 0.76747044, "volume": 30208.0}, {"date": "1993-08-25", "close": 0.76747044, "volume": 8391.0}, {"date": "1993-08-26", "close": 0.76747044, "volume": 14984.0}, {"date": "1993-08-27", "close": 0.76747044, "volume": 3117.0}, {"date": "1993-08-30", "close": 0.7507863, "volume": 14984.0}, {"date": "1993-08-31", "close": 0.7507863, "volume": 115679.0}, {"date": "1993-09-01", "close": 0.75912837, "volume": 10309.0}, {"date": "1993-09-02", "close": 0.75912837, "volume": 5994.0}, {"date": "1993-09-03", "close": 0.75912837, "volume": null}, {"date": "1993-09-06", "close": 0.75912837, "volume": null}, {"date": "1993-09-07", "close": 0.75912837, "volume": 4076.0}, {"date": "1993-09-08", "close": 0.75912837, "volume": null}, {"date": "1993-09-09", "close": 0.72576009, "volume": 7192.0}, {"date": "1993-09-10", "close": 0.7507863, "volume": 5155.0}, {"date": "1993-09-13", "close": 0.76747044, "volume": 5994.0}, {"date": "1993-09-14", "close": 0.76747044, "volume": null}, {"date": "1993-09-15", "close": 0.79249665, "volume": 31407.0}, {"date": "1993-09-16", "close": 0.79249665, "volume": null}, {"date": "1993-09-17", "close": 0.79249665, "volume": null}, {"date": "1993-09-20", "close": 0.834207, "volume": 42555.0}, {"date": "1993-09-21", "close": 0.834207, "volume": null}, {"date": "1993-09-22", "close": 0.834207, "volume": null}, {"date": "1993-09-23", "close": 0.834207, "volume": 5994.0}, {"date": "1993-09-24", "close": 0.834207, "volume": 6114.0}, {"date": "1993-09-27", "close": 0.834207, "volume": null}, {"date": "1993-09-28", "close": 0.79249665, "volume": 2397.0}, {"date": "1993-09-29", "close": 0.79249665, "volume": 4315.0}, {"date": "1993-09-30", "close": 0.79249665, "volume": 1438.0}, {"date": "1993-10-01", "close": 0.79249665, "volume": 4196.0}, {"date": "1993-10-04", "close": 0.79249665, "volume": 599.0}, {"date": "1993-10-05", "close": 0.79249665, "volume": null}, {"date": "1993-10-06", "close": 0.79249665, "volume": null}, {"date": "1993-10-07", "close": 0.79249665, "volume": null}, {"date": "1993-10-08", "close": 0.79249665, "volume": null}, {"date": "1993-10-11", "close": 0.79249665, "volume": null}, {"date": "1993-10-12", "close": 0.79249665, "volume": null}, {"date": "1993-10-13", "close": 0.834207, "volume": 2397.0}, {"date": "1993-10-14", "close": 0.834207, "volume": null}, {"date": "1993-10-15", "close": 0.834207, "volume": 2877.0}, {"date": "1993-10-18", "close": 0.834207, "volume": 1199.0}, {"date": "1993-10-19", "close": 0.834207, "volume": 1199.0}, {"date": "1993-10-20", "close": 0.834207, "volume": 1199.0}, {"date": "1993-10-21", "close": 0.834207, "volume": 599.0}, {"date": "1993-10-22", "close": 0.834207, "volume": 3356.0}, {"date": "1993-10-25", "close": 0.84254907, "volume": 11987.0}, {"date": "1993-10-26", "close": 0.84254907, "volume": null}, {"date": "1993-10-27", "close": 0.834207, "volume": 599.0}, {"date": "1993-10-28", "close": 0.834207, "volume": null}, {"date": "1993-10-29", "close": 0.834207, "volume": 719.0}, {"date": "1993-11-01", "close": 0.84254907, "volume": 3836.0}, {"date": "1993-11-02", "close": 0.84254907, "volume": null}, {"date": "1993-11-03", "close": 0.84254907, "volume": null}, {"date": "1993-11-04", "close": 0.84254907, "volume": null}, {"date": "1993-11-05", "close": 0.84254907, "volume": null}, {"date": "1993-11-08", "close": 0.84254907, "volume": null}, {"date": "1993-11-09", "close": 0.84254907, "volume": null}, {"date": "1993-11-10", "close": 0.79249665, "volume": 839.0}, {"date": "1993-11-11", "close": 0.79249665, "volume": 599.0}, {"date": "1993-11-12", "close": 0.79249665, "volume": null}, {"date": "1993-11-15", "close": 0.79249665, "volume": null}, {"date": "1993-11-16", "close": 0.79249665, "volume": null}, {"date": "1993-11-17", "close": 0.79249665, "volume": null}, {"date": "1993-11-18", "close": 0.79249665, "volume": null}, {"date": "1993-11-19", "close": 0.834207, "volume": 719.0}, {"date": "1993-11-22", "close": 0.834207, "volume": null}, {"date": "1993-11-23", "close": 0.834207, "volume": 240.0}, {"date": "1993-11-24", "close": 0.84254907, "volume": 12946.0}, {"date": "1993-11-25", "close": 0.84254907, "volume": 120.0}, {"date": "1993-11-26", "close": 0.84254907, "volume": 26013.0}, {"date": "1993-11-29", "close": 0.834207, "volume": 23975.0}, {"date": "1993-11-30", "close": 0.834207, "volume": null}, {"date": "1993-12-01", "close": 0.85923321, "volume": 5994.0}, {"date": "1993-12-02", "close": 0.85923321, "volume": null}, {"date": "1993-12-03", "close": 0.85089114, "volume": 23975.0}, {"date": "1993-12-06", "close": 0.9176277, "volume": 38120.0}, {"date": "1993-12-07", "close": 1.0010484, "volume": 11987.0}, {"date": "1993-12-08", "close": 1.0010484, "volume": 67729.0}, {"date": "1993-12-09", "close": 1.04275875, "volume": 50467.0}, {"date": "1993-12-10", "close": 1.00939047, "volume": 2517.0}, {"date": "1993-12-13", "close": 1.0844691, "volume": 31887.0}, {"date": "1993-12-14", "close": 1.05110082, "volume": 360.0}, {"date": "1993-12-15", "close": 1.05110082, "volume": null}, {"date": "1993-12-16", "close": 1.0844691, "volume": 11628.0}, {"date": "1993-12-17", "close": 1.0844691, "volume": 11748.0}, {"date": "1993-12-20", "close": 1.0844691, "volume": null}, {"date": "1993-12-21", "close": 1.0844691, "volume": null}, {"date": "1993-12-22", "close": 1.09281117, "volume": 13666.0}, {"date": "1993-12-23", "close": 1.09281117, "volume": 6233.0}, {"date": "1993-12-24", "close": 1.12617945, "volume": 14385.0}, {"date": "1993-12-27", "close": 1.12617945, "volume": null}, {"date": "1993-12-28", "close": 1.12617945, "volume": null}, {"date": "1993-12-29", "close": 1.10949531, "volume": 18101.0}, {"date": "1993-12-30", "close": 1.10949531, "volume": null}, {"date": "1993-12-31", "close": 1.10949531, "volume": null}, {"date": "1994-01-03", "close": 1.10949531, "volume": null}, {"date": "1994-01-04", "close": 1.1678898, "volume": 12467.0}, {"date": "1994-01-05", "close": 1.1678898, "volume": 2757.0}, {"date": "1994-01-06", "close": 1.17623187, "volume": 1199.0}, {"date": "1994-01-07", "close": 1.20960015, "volume": 23975.0}, {"date": "1994-01-10", "close": 1.20960015, "volume": 26852.0}, {"date": "1994-01-11", "close": 1.20960015, "volume": 12946.0}, {"date": "1994-01-12", "close": 1.20960015, "volume": 27571.0}, {"date": "1994-01-13", "close": 1.23462636, "volume": 5394.0}, {"date": "1994-01-14", "close": 1.20960015, "volume": 10189.0}, {"date": "1994-01-17", "close": 1.1678898, "volume": 1079.0}, {"date": "1994-01-18", "close": 1.1678898, "volume": 10069.0}, {"date": "1994-01-19", "close": 1.1678898, "volume": 4795.0}, {"date": "1994-01-20", "close": 1.0844691, "volume": 1558.0}, {"date": "1994-01-21", "close": 1.0844691, "volume": null}, {"date": "1994-01-24", "close": 1.10949531, "volume": 5994.0}, {"date": "1994-01-25", "close": 1.10115324, "volume": 7912.0}, {"date": "1994-01-26", "close": 1.10115324, "volume": null}, {"date": "1994-01-27", "close": 1.1678898, "volume": 28890.0}, {"date": "1994-01-28", "close": 1.20960015, "volume": 2997.0}, {"date": "1994-01-31", "close": 1.20960015, "volume": 23495.0}, {"date": "1994-02-01", "close": 1.21794222, "volume": 48549.0}, {"date": "1994-02-02", "close": 1.20960015, "volume": 2158.0}, {"date": "1994-02-03", "close": 1.1678898, "volume": 10789.0}, {"date": "1994-02-04", "close": 1.19291601, "volume": 43754.0}, {"date": "1994-02-07", "close": 1.1678898, "volume": 453125.0}, {"date": "1994-02-08", "close": 1.1678898, "volume": 461516.0}, {"date": "1994-02-09", "close": 1.1678898, "volume": 6713.0}, {"date": "1994-02-10", "close": 1.1678898, "volume": 14385.0}, {"date": "1994-02-11", "close": 1.1678898, "volume": null}, {"date": "1994-02-14", "close": 1.14286359, "volume": 17981.0}, {"date": "1994-02-15", "close": 1.14286359, "volume": 13186.0}, {"date": "1994-02-16", "close": 1.14286359, "volume": 120.0}, {"date": "1994-02-17", "close": 1.1678898, "volume": 23975.0}, {"date": "1994-02-18", "close": 1.1678898, "volume": 16303.0}, {"date": "1994-02-21", "close": 1.19291601, "volume": 13786.0}, {"date": "1994-02-22", "close": 1.19291601, "volume": null}, {"date": "1994-02-23", "close": 1.14286359, "volume": 10669.0}, {"date": "1994-02-24", "close": 1.14286359, "volume": 17382.0}, {"date": "1994-02-25", "close": 1.07612703, "volume": 25893.0}, {"date": "1994-02-28", "close": 1.12617945, "volume": 12707.0}, {"date": "1994-03-01", "close": 1.11783738, "volume": 5394.0}, {"date": "1994-03-02", "close": 1.11783738, "volume": null}, {"date": "1994-03-03", "close": 1.11783738, "volume": null}, {"date": "1994-03-04", "close": 1.11783738, "volume": null}, {"date": "1994-03-07", "close": 1.0844691, "volume": 10789.0}, {"date": "1994-03-08", "close": 1.0844691, "volume": 11987.0}, {"date": "1994-03-09", "close": 1.01773254, "volume": 61975.0}, {"date": "1994-03-10", "close": 1.04275875, "volume": 12587.0}, {"date": "1994-03-11", "close": 1.04275875, "volume": 11987.0}, {"date": "1994-03-14", "close": 1.04275875, "volume": null}, {"date": "1994-03-15", "close": 1.04275875, "volume": 120.0}, {"date": "1994-03-16", "close": 1.0844691, "volume": 11987.0}, {"date": "1994-03-17", "close": 1.10115324, "volume": 5994.0}, {"date": "1994-03-18", "close": 1.0844691, "volume": 11987.0}, {"date": "1994-03-21", "close": 1.06778496, "volume": 2397.0}, {"date": "1994-03-22", "close": 1.06778496, "volume": null}, {"date": "1994-03-23", "close": 1.0844691, "volume": 69167.0}, {"date": "1994-03-24", "close": 1.0844691, "volume": null}, {"date": "1994-03-25", "close": 1.0844691, "volume": null}, {"date": "1994-03-28", "close": 1.0844691, "volume": null}, {"date": "1994-03-29", "close": 1.10949531, "volume": 11987.0}, {"date": "1994-03-30", "close": 1.10949531, "volume": 2397.0}, {"date": "1994-03-31", "close": 1.11783738, "volume": 4196.0}, {"date": "1994-04-01", "close": 1.11783738, "volume": null}, {"date": "1994-04-04", "close": 1.11783738, "volume": null}, {"date": "1994-04-05", "close": 1.11783738, "volume": 2517.0}, {"date": "1994-04-06", "close": 1.11783738, "volume": null}, {"date": "1994-04-07", "close": 1.11783738, "volume": null}, {"date": "1994-04-08", "close": 1.11783738, "volume": null}, {"date": "1994-04-11", "close": 1.0844691, "volume": 21577.0}, {"date": "1994-04-12", "close": 1.0844691, "volume": null}, {"date": "1994-04-13", "close": 1.0844691, "volume": null}, {"date": "1994-04-14", "close": 1.11783738, "volume": 1199.0}, {"date": "1994-04-15", "close": 1.12617945, "volume": 1199.0}, {"date": "1994-04-18", "close": 1.12617945, "volume": null}, {"date": "1994-04-19", "close": 1.0844691, "volume": 5035.0}, {"date": "1994-04-20", "close": 1.12617945, "volume": 360.0}, {"date": "1994-04-21", "close": 1.15120566, "volume": 10309.0}, {"date": "1994-04-22", "close": 1.15120566, "volume": null}, {"date": "1994-04-25", "close": 1.15120566, "volume": null}, {"date": "1994-04-26", "close": 1.15120566, "volume": null}, {"date": "1994-04-27", "close": 1.15120566, "volume": null}, {"date": "1994-04-28", "close": 1.15120566, "volume": null}, {"date": "1994-04-29", "close": 1.12617945, "volume": 2517.0}, {"date": "1994-05-02", "close": 1.12617945, "volume": null}, {"date": "1994-05-03", "close": 1.12617945, "volume": null}, {"date": "1994-05-04", "close": 1.0844691, "volume": 9590.0}, {"date": "1994-05-05", "close": 1.0010484, "volume": 100814.0}, {"date": "1994-05-06", "close": 1.0010484, "volume": null}, {"date": "1994-05-09", "close": 1.0010484, "volume": null}, {"date": "1994-05-10", "close": 1.0844691, "volume": 3596.0}, {"date": "1994-05-11", "close": 1.10115324, "volume": 2397.0}, {"date": "1994-05-12", "close": 1.15120566, "volume": 1199.0}, {"date": "1994-05-13", "close": 1.15120566, "volume": null}, {"date": "1994-05-16", "close": 1.15120566, "volume": 1438.0}, {"date": "1994-05-17", "close": 1.1678898, "volume": 4196.0}, {"date": "1994-05-18", "close": 1.1678898, "volume": null}, {"date": "1994-05-19", "close": 1.20960015, "volume": 11987.0}, {"date": "1994-05-20", "close": 1.23462636, "volume": 34883.0}, {"date": "1994-05-23", "close": 1.29302085, "volume": 13306.0}, {"date": "1994-05-24", "close": 1.2513105, "volume": 7672.0}, {"date": "1994-05-25", "close": 1.2513105, "volume": 1319.0}, {"date": "1994-05-26", "close": 1.2513105, "volume": null}, {"date": "1994-05-27", "close": 1.2513105, "volume": null}, {"date": "1994-05-30", "close": 1.1678898, "volume": 719.0}, {"date": "1994-05-31", "close": 1.1678898, "volume": 1678.0}, {"date": "1994-06-01", "close": 1.12617945, "volume": 16183.0}, {"date": "1994-06-02", "close": 1.12617945, "volume": null}, {"date": "1994-06-03", "close": 1.1678898, "volume": 1558.0}, {"date": "1994-06-06", "close": 1.1678898, "volume": null}, {"date": "1994-06-07", "close": 1.2513105, "volume": 1199.0}, {"date": "1994-06-08", "close": 1.2513105, "volume": null}, {"date": "1994-06-09", "close": 1.2513105, "volume": null}, {"date": "1994-06-10", "close": 1.2513105, "volume": null}, {"date": "1994-06-13", "close": 1.2513105, "volume": null}, {"date": "1994-06-14", "close": 1.1678898, "volume": 32965.0}, {"date": "1994-06-15", "close": 1.14286359, "volume": 360.0}, {"date": "1994-06-16", "close": 1.15120566, "volume": 7192.0}, {"date": "1994-06-17", "close": 1.15120566, "volume": null}, {"date": "1994-06-20", "close": 1.15120566, "volume": 120.0}, {"date": "1994-06-21", "close": 1.13452152, "volume": 27092.0}, {"date": "1994-06-22", "close": 1.0010484, "volume": 579113.0}, {"date": "1994-06-23", "close": 1.0844691, "volume": 839.0}, {"date": "1994-06-24", "close": 1.0844691, "volume": null}, {"date": "1994-06-27", "close": 1.04275875, "volume": 42555.0}, {"date": "1994-06-28", "close": 1.04275875, "volume": 51786.0}, {"date": "1994-06-29", "close": 1.0844691, "volume": 1558.0}, {"date": "1994-06-30", "close": 1.1678898, "volume": 599.0}, {"date": "1994-07-01", "close": 1.1678898, "volume": null}, {"date": "1994-07-04", "close": 1.12617945, "volume": 1199.0}, {"date": "1994-07-05", "close": 1.12617945, "volume": 23375.0}, {"date": "1994-07-06", "close": 1.1678898, "volume": 479.0}, {"date": "1994-07-07", "close": 1.1678898, "volume": null}, {"date": "1994-07-08", "close": 1.1678898, "volume": null}, {"date": "1994-07-11", "close": 1.1678898, "volume": null}, {"date": "1994-07-12", "close": 1.1678898, "volume": null}, {"date": "1994-07-13", "close": 1.20960015, "volume": 2517.0}, {"date": "1994-07-14", "close": 1.2513105, "volume": 19060.0}, {"date": "1994-07-15", "close": 1.2513105, "volume": null}, {"date": "1994-07-18", "close": 1.3347312, "volume": 2997.0}, {"date": "1994-07-19", "close": 1.3347312, "volume": 11388.0}, {"date": "1994-07-20", "close": 1.3347312, "volume": 599.0}, {"date": "1994-07-21", "close": 1.3347312, "volume": null}, {"date": "1994-07-22", "close": 1.30136292, "volume": 50827.0}, {"date": "1994-07-25", "close": 1.3347312, "volume": 1918.0}, {"date": "1994-07-26", "close": 1.30970499, "volume": 4196.0}, {"date": "1994-07-27", "close": 1.2513105, "volume": 12946.0}, {"date": "1994-07-28", "close": 1.2513105, "volume": 14505.0}, {"date": "1994-07-29", "close": 1.2513105, "volume": 31527.0}, {"date": "1994-08-01", "close": 1.3347312, "volume": 4915.0}, {"date": "1994-08-02", "close": 1.3347312, "volume": 11987.0}, {"date": "1994-08-03", "close": 1.3347312, "volume": null}, {"date": "1994-08-04", "close": 1.3347312, "volume": null}, {"date": "1994-08-05", "close": 1.3347312, "volume": null}, {"date": "1994-08-08", "close": 1.3347312, "volume": 8391.0}, {"date": "1994-08-09", "close": 1.3347312, "volume": null}, {"date": "1994-08-10", "close": 1.3347312, "volume": null}, {"date": "1994-08-11", "close": 1.3347312, "volume": null}, {"date": "1994-08-12", "close": 1.3347312, "volume": 8871.0}, {"date": "1994-08-15", "close": 1.3347312, "volume": 240.0}, {"date": "1994-08-16", "close": 1.4181519, "volume": 37161.0}, {"date": "1994-08-17", "close": 1.4181519, "volume": 12467.0}, {"date": "1994-08-18", "close": 1.4181519, "volume": 8032.0}, {"date": "1994-08-19", "close": 1.4181519, "volume": 13306.0}, {"date": "1994-08-22", "close": 1.4181519, "volume": null}, {"date": "1994-08-23", "close": 1.4181519, "volume": null}, {"date": "1994-08-24", "close": 1.4181519, "volume": null}, {"date": "1994-08-25", "close": 1.4181519, "volume": 2637.0}, {"date": "1994-08-26", "close": 1.4181519, "volume": null}, {"date": "1994-08-29", "close": 1.43483604, "volume": 360.0}, {"date": "1994-08-30", "close": 1.43483604, "volume": null}, {"date": "1994-08-31", "close": 1.45986225, "volume": 12707.0}, {"date": "1994-09-01", "close": 1.45986225, "volume": null}, {"date": "1994-09-02", "close": 1.48488846, "volume": 7192.0}, {"date": "1994-09-05", "close": 1.5015726, "volume": 19300.0}, {"date": "1994-09-06", "close": 1.45986225, "volume": 2038.0}, {"date": "1994-09-07", "close": 1.45986225, "volume": 5994.0}, {"date": "1994-09-08", "close": 1.45986225, "volume": null}, {"date": "1994-09-09", "close": 1.45986225, "volume": 2877.0}, {"date": "1994-09-12", "close": 1.4181519, "volume": 3836.0}, {"date": "1994-09-13", "close": 1.4181519, "volume": null}, {"date": "1994-09-14", "close": 1.4181519, "volume": null}, {"date": "1994-09-15", "close": 1.4181519, "volume": null}, {"date": "1994-09-16", "close": 1.4181519, "volume": null}, {"date": "1994-09-19", "close": 1.29302085, "volume": 8631.0}, {"date": "1994-09-20", "close": 1.2513105, "volume": 5994.0}, {"date": "1994-09-21", "close": 1.29302085, "volume": 719.0}, {"date": "1994-09-22", "close": 1.29302085, "volume": null}, {"date": "1994-09-23", "close": 1.29302085, "volume": null}, {"date": "1994-09-26", "close": 1.29302085, "volume": 3117.0}, {"date": "1994-09-27", "close": 1.29302085, "volume": null}, {"date": "1994-09-28", "close": 1.29302085, "volume": 8991.0}, {"date": "1994-09-29", "close": 1.29302085, "volume": 3476.0}, {"date": "1994-09-30", "close": 1.29302085, "volume": 360.0}, {"date": "1994-10-03", "close": 1.29302085, "volume": null}, {"date": "1994-10-04", "close": 1.29302085, "volume": null}, {"date": "1994-10-05", "close": 1.20960015, "volume": 1199.0}, {"date": "1994-10-06", "close": 1.20960015, "volume": null}, {"date": "1994-10-07", "close": 1.20960015, "volume": null}, {"date": "1994-10-10", "close": 1.20960015, "volume": null}, {"date": "1994-10-11", "close": 1.20960015, "volume": null}, {"date": "1994-10-12", "close": 1.18457394, "volume": 2637.0}, {"date": "1994-10-13", "close": 1.18457394, "volume": 240.0}, {"date": "1994-10-14", "close": 1.18457394, "volume": null}, {"date": "1994-10-17", "close": 1.18457394, "volume": null}, {"date": "1994-10-18", "close": 1.18457394, "volume": null}, {"date": "1994-10-19", "close": 1.18457394, "volume": 18700.0}, {"date": "1994-10-20", "close": 1.17623187, "volume": 18820.0}, {"date": "1994-10-21", "close": 1.17623187, "volume": null}, {"date": "1994-10-24", "close": 1.17623187, "volume": null}, {"date": "1994-10-25", "close": 1.17623187, "volume": null}, {"date": "1994-10-26", "close": 1.17623187, "volume": null}, {"date": "1994-10-27", "close": 1.17623187, "volume": null}, {"date": "1994-10-28", "close": 1.15120566, "volume": 821139.0}, {"date": "1994-10-31", "close": 1.20960015, "volume": 599.0}, {"date": "1994-11-01", "close": 1.20960015, "volume": null}, {"date": "1994-11-02", "close": 1.20960015, "volume": null}, {"date": "1994-11-03", "close": 1.20960015, "volume": null}, {"date": "1994-11-04", "close": 1.20960015, "volume": null}, {"date": "1994-11-07", "close": 1.20960015, "volume": null}, {"date": "1994-11-08", "close": 1.1678898, "volume": 29609.0}, {"date": "1994-11-09", "close": 1.1678898, "volume": null}, {"date": "1994-11-10", "close": 1.1678898, "volume": 120.0}, {"date": "1994-11-11", "close": 1.20960015, "volume": 2397.0}, {"date": "1994-11-14", "close": 1.20960015, "volume": null}, {"date": "1994-11-15", "close": 1.20960015, "volume": 47950.0}, {"date": "1994-11-16", "close": 1.20960015, "volume": null}, {"date": "1994-11-17", "close": 1.20960015, "volume": null}, {"date": "1994-11-18", "close": 1.20960015, "volume": null}, {"date": "1994-11-21", "close": 1.20960015, "volume": null}, {"date": "1994-11-22", "close": 1.20960015, "volume": null}, {"date": "1994-11-23", "close": 1.20960015, "volume": null}, {"date": "1994-11-24", "close": 1.20960015, "volume": 11748.0}, {"date": "1994-11-25", "close": 1.20960015, "volume": 120.0}, {"date": "1994-11-28", "close": 1.20960015, "volume": null}, {"date": "1994-11-29", "close": 1.20960015, "volume": null}, {"date": "1994-11-30", "close": 1.2513105, "volume": 2997.0}, {"date": "1994-12-01", "close": 1.2513105, "volume": null}, {"date": "1994-12-02", "close": 1.2513105, "volume": null}, {"date": "1994-12-05", "close": 1.29302085, "volume": 4555.0}, {"date": "1994-12-06", "close": 1.29302085, "volume": null}, {"date": "1994-12-07", "close": 1.29302085, "volume": null}, {"date": "1994-12-08", "close": 1.3347312, "volume": 240.0}, {"date": "1994-12-09", "close": 1.3347312, "volume": null}, {"date": "1994-12-12", "close": 1.3347312, "volume": null}, {"date": "1994-12-13", "close": 1.3347312, "volume": null}, {"date": "1994-12-14", "close": 1.3347312, "volume": null}, {"date": "1994-12-15", "close": 1.3347312, "volume": null}, {"date": "1994-12-16", "close": 1.3347312, "volume": null}, {"date": "1994-12-19", "close": 1.3347312, "volume": null}, {"date": "1994-12-20", "close": 1.3347312, "volume": null}, {"date": "1994-12-21", "close": 1.3347312, "volume": null}, {"date": "1994-12-22", "close": 1.3347312, "volume": null}, {"date": "1994-12-23", "close": 1.3347312, "volume": null}, {"date": "1994-12-26", "close": 1.3347312, "volume": null}, {"date": "1994-12-27", "close": 1.3347312, "volume": null}, {"date": "1994-12-28", "close": 1.3347312, "volume": null}, {"date": "1994-12-29", "close": 1.3347312, "volume": null}, {"date": "1994-12-30", "close": 1.3347312, "volume": null}, {"date": "1995-01-02", "close": 1.3347312, "volume": null}, {"date": "1995-01-03", "close": 1.3347312, "volume": null}, {"date": "1995-01-04", "close": 1.3347312, "volume": null}, {"date": "1995-01-05", "close": 1.3347312, "volume": null}, {"date": "1995-01-06", "close": 1.3347312, "volume": null}, {"date": "1995-01-09", "close": 1.3347312, "volume": null}, {"date": "1995-01-10", "close": 1.1678898, "volume": 599.0}, {"date": "1995-01-11", "close": 1.1678898, "volume": null}, {"date": "1995-01-12", "close": 1.1678898, "volume": 18700.0}, {"date": "1995-01-13", "close": 1.1678898, "volume": null}, {"date": "1995-01-16", "close": 1.1678898, "volume": null}, {"date": "1995-01-17", "close": 1.1678898, "volume": null}, {"date": "1995-01-18", "close": 1.20960015, "volume": 5634.0}, {"date": "1995-01-19", "close": 1.17623187, "volume": 1319.0}, {"date": "1995-01-20", "close": 1.17623187, "volume": null}, {"date": "1995-01-23", "close": 1.17623187, "volume": null}, {"date": "1995-01-24", "close": 1.17623187, "volume": null}, {"date": "1995-01-25", "close": 1.17623187, "volume": null}, {"date": "1995-01-26", "close": 1.17623187, "volume": null}, {"date": "1995-01-27", "close": 1.20960015, "volume": 13666.0}, {"date": "1995-01-30", "close": 1.20960015, "volume": null}, {"date": "1995-01-31", "close": 1.20960015, "volume": 1199.0}, {"date": "1995-02-01", "close": 1.20960015, "volume": 1199.0}, {"date": "1995-02-02", "close": 1.20960015, "volume": null}, {"date": "1995-02-03", "close": 1.20960015, "volume": 12227.0}, {"date": "1995-02-06", "close": 1.20960015, "volume": null}, {"date": "1995-02-07", "close": 1.20960015, "volume": null}, {"date": "1995-02-08", "close": 1.20960015, "volume": null}, {"date": "1995-02-09", "close": 1.1678898, "volume": 7192.0}, {"date": "1995-02-10", "close": 1.1678898, "volume": null}, {"date": "1995-02-13", "close": 1.1678898, "volume": null}, {"date": "1995-02-14", "close": 1.1678898, "volume": null}, {"date": "1995-02-15", "close": 1.1678898, "volume": null}, {"date": "1995-02-16", "close": 1.1678898, "volume": null}, {"date": "1995-02-17", "close": 1.1678898, "volume": null}, {"date": "1995-02-20", "close": 1.12617945, "volume": 329654.0}, {"date": "1995-02-21", "close": 1.12617945, "volume": 4196.0}, {"date": "1995-02-22", "close": 1.12617945, "volume": null}, {"date": "1995-02-23", "close": 1.0844691, "volume": 259408.0}, {"date": "1995-02-24", "close": 1.0844691, "volume": 24934.0}, {"date": "1995-02-27", "close": 1.09281117, "volume": 959.0}, {"date": "1995-02-28", "close": 1.09281117, "volume": null}, {"date": "1995-03-01", "close": 1.09281117, "volume": null}, {"date": "1995-03-02", "close": 1.09281117, "volume": null}, {"date": "1995-03-03", "close": 1.09281117, "volume": null}, {"date": "1995-03-06", "close": 1.09281117, "volume": null}, {"date": "1995-03-07", "close": 1.09281117, "volume": 3356.0}, {"date": "1995-03-08", "close": 1.09281117, "volume": null}, {"date": "1995-03-09", "close": 1.05110082, "volume": 2997.0}, {"date": "1995-03-10", "close": 1.05110082, "volume": null}, {"date": "1995-03-13", "close": 1.05110082, "volume": null}, {"date": "1995-03-14", "close": 1.10115324, "volume": 360.0}, {"date": "1995-03-15", "close": 1.10115324, "volume": null}, {"date": "1995-03-16", "close": 1.10115324, "volume": null}, {"date": "1995-03-17", "close": 1.10115324, "volume": null}, {"date": "1995-03-20", "close": 1.10115324, "volume": null}, {"date": "1995-03-21", "close": 1.10115324, "volume": null}, {"date": "1995-03-22", "close": 1.10115324, "volume": null}, {"date": "1995-03-23", "close": 1.10115324, "volume": null}, {"date": "1995-03-24", "close": 1.06778496, "volume": 719.0}, {"date": "1995-03-27", "close": 1.04275875, "volume": 5754.0}, {"date": "1995-03-28", "close": 1.04275875, "volume": null}, {"date": "1995-03-29", "close": 1.04275875, "volume": 719.0}, {"date": "1995-03-30", "close": 1.04275875, "volume": null}, {"date": "1995-03-31", "close": 1.10115324, "volume": 2038.0}, {"date": "1995-04-03", "close": 1.10115324, "volume": 5035.0}, {"date": "1995-04-04", "close": 1.0844691, "volume": 5994.0}, {"date": "1995-04-05", "close": 1.12617945, "volume": 23975.0}, {"date": "1995-04-06", "close": 1.12617945, "volume": 546028.0}, {"date": "1995-04-07", "close": 1.12617945, "volume": 11268.0}, {"date": "1995-04-10", "close": 1.15120566, "volume": 29969.0}, {"date": "1995-04-11", "close": 1.15120566, "volume": null}, {"date": "1995-04-12", "close": 1.15120566, "volume": null}, {"date": "1995-04-13", "close": 1.15120566, "volume": null}, {"date": "1995-04-14", "close": 1.15120566, "volume": null}, {"date": "1995-04-17", "close": 1.15120566, "volume": null}, {"date": "1995-04-18", "close": 1.1678898, "volume": 11987.0}, {"date": "1995-04-19", "close": 1.1678898, "volume": null}, {"date": "1995-04-20", "close": 1.1678898, "volume": null}, {"date": "1995-04-21", "close": 1.1678898, "volume": null}, {"date": "1995-04-24", "close": 1.1678898, "volume": null}, {"date": "1995-04-25", "close": 1.1678898, "volume": null}, {"date": "1995-04-26", "close": 1.1678898, "volume": 1199.0}, {"date": "1995-04-27", "close": 1.1678898, "volume": null}, {"date": "1995-04-28", "close": 1.12617945, "volume": 959.0}, {"date": "1995-05-01", "close": 1.12617945, "volume": 1319.0}, {"date": "1995-05-02", "close": 1.12617945, "volume": 719.0}, {"date": "1995-05-03", "close": 1.12617945, "volume": null}, {"date": "1995-05-04", "close": 1.12617945, "volume": null}, {"date": "1995-05-05", "close": 1.20960015, "volume": 120.0}, {"date": "1995-05-08", "close": 1.20960015, "volume": null}, {"date": "1995-05-09", "close": 1.1678898, "volume": 5994.0}, {"date": "1995-05-10", "close": 1.1678898, "volume": null}, {"date": "1995-05-11", "close": 1.1678898, "volume": null}, {"date": "1995-05-12", "close": 1.1678898, "volume": null}, {"date": "1995-05-15", "close": 1.1678898, "volume": 17861.0}, {"date": "1995-05-16", "close": 1.1678898, "volume": null}, {"date": "1995-05-17", "close": 1.1678898, "volume": null}, {"date": "1995-05-18", "close": 1.20960015, "volume": 1918.0}, {"date": "1995-05-19", "close": 1.20960015, "volume": 9590.0}, {"date": "1995-05-22", "close": 1.20960015, "volume": null}, {"date": "1995-05-23", "close": 1.18457394, "volume": 1558.0}, {"date": "1995-05-24", "close": 1.18457394, "volume": null}, {"date": "1995-05-25", "close": 1.18457394, "volume": null}, {"date": "1995-05-26", "close": 1.20960015, "volume": 5994.0}, {"date": "1995-05-29", "close": 1.1678898, "volume": 4795.0}, {"date": "1995-05-30", "close": 1.1678898, "volume": 1678.0}, {"date": "1995-05-31", "close": 1.1678898, "volume": null}, {"date": "1995-06-01", "close": 1.1678898, "volume": null}, {"date": "1995-06-02", "close": 1.1678898, "volume": 21577.0}, {"date": "1995-06-05", "close": 1.1678898, "volume": 14505.0}, {"date": "1995-06-06", "close": 1.1678898, "volume": null}, {"date": "1995-06-07", "close": 1.1678898, "volume": null}, {"date": "1995-06-08", "close": 1.1678898, "volume": null}, {"date": "1995-06-09", "close": 1.1678898, "volume": null}, {"date": "1995-06-12", "close": 1.1678898, "volume": null}, {"date": "1995-06-13", "close": 1.1678898, "volume": null}, {"date": "1995-06-14", "close": 1.12617945, "volume": 2397.0}, {"date": "1995-06-15", "close": 1.12617945, "volume": null}, {"date": "1995-06-16", "close": 1.12617945, "volume": 839.0}, {"date": "1995-06-19", "close": 1.12617945, "volume": 3117.0}, {"date": "1995-06-20", "close": 1.12617945, "volume": null}, {"date": "1995-06-21", "close": 1.12617945, "volume": 1319.0}, {"date": "1995-06-22", "close": 1.12617945, "volume": 1918.0}, {"date": "1995-06-23", "close": 1.12617945, "volume": null}, {"date": "1995-06-26", "close": 1.12617945, "volume": null}, {"date": "1995-06-27", "close": 1.12617945, "volume": null}, {"date": "1995-06-28", "close": 1.12617945, "volume": null}, {"date": "1995-06-29", "close": 1.05110082, "volume": 11987.0}, {"date": "1995-06-30", "close": 1.0844691, "volume": 19060.0}, {"date": "1995-07-03", "close": 1.0844691, "volume": 120.0}, {"date": "1995-07-04", "close": 1.0844691, "volume": 24095.0}, {"date": "1995-07-05", "close": 1.0844691, "volume": null}, {"date": "1995-07-06", "close": 1.0844691, "volume": null}, {"date": "1995-07-07", "close": 1.09281117, "volume": 5994.0}, {"date": "1995-07-10", "close": 1.09281117, "volume": 6593.0}, {"date": "1995-07-11", "close": 1.09281117, "volume": null}, {"date": "1995-07-12", "close": 1.09281117, "volume": null}, {"date": "1995-07-13", "close": 1.09281117, "volume": null}, {"date": "1995-07-14", "close": 1.0844691, "volume": 1319.0}, {"date": "1995-07-17", "close": 1.0844691, "volume": null}, {"date": "1995-07-18", "close": 1.0844691, "volume": 6953.0}, {"date": "1995-07-19", "close": 1.0844691, "volume": null}, {"date": "1995-07-20", "close": 1.06778496, "volume": 7672.0}, {"date": "1995-07-21", "close": 1.06778496, "volume": null}, {"date": "1995-07-24", "close": 1.06778496, "volume": 3117.0}, {"date": "1995-07-25", "close": 1.06778496, "volume": null}, {"date": "1995-07-26", "close": 1.06778496, "volume": null}, {"date": "1995-07-27", "close": 1.06778496, "volume": 6713.0}, {"date": "1995-07-28", "close": 1.06778496, "volume": null}, {"date": "1995-07-31", "close": 1.06778496, "volume": null}, {"date": "1995-08-01", "close": 1.06778496, "volume": null}, {"date": "1995-08-02", "close": 1.06778496, "volume": null}, {"date": "1995-08-03", "close": 1.04275875, "volume": 120.0}, {"date": "1995-08-04", "close": 1.04275875, "volume": 120.0}, {"date": "1995-08-07", "close": 1.04275875, "volume": null}, {"date": "1995-08-08", "close": 1.04275875, "volume": null}, {"date": "1995-08-09", "close": 1.04275875, "volume": 258449.0}, {"date": "1995-08-10", "close": 1.04275875, "volume": 1199.0}, {"date": "1995-08-11", "close": 1.04275875, "volume": null}, {"date": "1995-08-14", "close": 1.04275875, "volume": 240.0}, {"date": "1995-08-15", "close": 1.04275875, "volume": null}, {"date": "1995-08-16", "close": 1.04275875, "volume": null}, {"date": "1995-08-17", "close": 1.0010484, "volume": 5994.0}, {"date": "1995-08-18", "close": 1.0010484, "volume": 1047582.0}, {"date": "1995-08-21", "close": 1.0010484, "volume": null}, {"date": "1995-08-22", "close": 1.0010484, "volume": 212297.0}, {"date": "1995-08-23", "close": 1.0010484, "volume": null}, {"date": "1995-08-24", "close": 1.04275875, "volume": 14984.0}, {"date": "1995-08-25", "close": 1.04275875, "volume": 12587.0}, {"date": "1995-08-28", "close": 1.04275875, "volume": null}, {"date": "1995-08-29", "close": 1.04275875, "volume": null}, {"date": "1995-08-30", "close": 1.0010484, "volume": 5634.0}, {"date": "1995-08-31", "close": 1.02607461, "volume": 8271.0}, {"date": "1995-09-01", "close": 1.04275875, "volume": 59937.0}, {"date": "1995-09-04", "close": 1.04275875, "volume": 59937.0}, {"date": "1995-09-05", "close": 1.0844691, "volume": 23975.0}, {"date": "1995-09-06", "close": 1.04275875, "volume": 719.0}, {"date": "1995-09-07", "close": 1.04275875, "volume": 120.0}, {"date": "1995-09-08", "close": 1.04275875, "volume": 12587.0}, {"date": "1995-09-11", "close": 1.04275875, "volume": null}, {"date": "1995-09-12", "close": 1.04275875, "volume": 599.0}, {"date": "1995-09-13", "close": 1.04275875, "volume": null}, {"date": "1995-09-14", "close": 1.0844691, "volume": 3596.0}, {"date": "1995-09-15", "close": 1.04275875, "volume": 3956.0}, {"date": "1995-09-18", "close": 1.0010484, "volume": 4315.0}, {"date": "1995-09-19", "close": 1.04275875, "volume": 2997.0}, {"date": "1995-09-20", "close": 1.04275875, "volume": null}, {"date": "1995-09-21", "close": 1.04275875, "volume": null}, {"date": "1995-09-22", "close": 1.04275875, "volume": null}, {"date": "1995-09-25", "close": 1.04275875, "volume": null}, {"date": "1995-09-26", "close": 1.04275875, "volume": 9590.0}, {"date": "1995-09-27", "close": 1.04275875, "volume": null}, {"date": "1995-09-28", "close": 1.04275875, "volume": null}, {"date": "1995-09-29", "close": 1.04275875, "volume": 1199.0}, {"date": "1995-10-02", "close": 1.04275875, "volume": 839.0}, {"date": "1995-10-03", "close": 1.04275875, "volume": null}, {"date": "1995-10-04", "close": 1.04275875, "volume": null}, {"date": "1995-10-05", "close": 1.0010484, "volume": 1199.0}, {"date": "1995-10-06", "close": 1.0010484, "volume": null}, {"date": "1995-10-09", "close": 1.0010484, "volume": null}, {"date": "1995-10-10", "close": 1.0010484, "volume": null}, {"date": "1995-10-11", "close": 1.0010484, "volume": null}, {"date": "1995-10-12", "close": 1.0010484, "volume": 1319.0}, {"date": "1995-10-13", "close": 1.0010484, "volume": 479.0}, {"date": "1995-10-16", "close": 1.0010484, "volume": 1199.0}, {"date": "1995-10-17", "close": 1.0010484, "volume": null}, {"date": "1995-10-18", "close": 1.0010484, "volume": null}, {"date": "1995-10-19", "close": 1.0010484, "volume": null}, {"date": "1995-10-20", "close": 1.0010484, "volume": null}, {"date": "1995-10-23", "close": 1.0010484, "volume": null}, {"date": "1995-10-24", "close": 1.0010484, "volume": 599.0}, {"date": "1995-10-25", "close": 1.0010484, "volume": 4795.0}, {"date": "1995-10-26", "close": 1.0010484, "volume": null}, {"date": "1995-10-27", "close": 0.96768012, "volume": 6353.0}, {"date": "1995-10-30", "close": 0.95933805, "volume": 1558.0}, {"date": "1995-10-31", "close": 0.95933805, "volume": null}, {"date": "1995-11-01", "close": 0.95933805, "volume": null}, {"date": "1995-11-02", "close": 0.95933805, "volume": null}, {"date": "1995-11-03", "close": 0.95933805, "volume": null}, {"date": "1995-11-06", "close": 0.95933805, "volume": null}, {"date": "1995-11-07", "close": 0.95933805, "volume": null}, {"date": "1995-11-08", "close": 1.0010484, "volume": 15104.0}, {"date": "1995-11-09", "close": 1.0010484, "volume": null}, {"date": "1995-11-10", "close": 1.0010484, "volume": null}, {"date": "1995-11-13", "close": 1.05110082, "volume": 3356.0}, {"date": "1995-11-14", "close": 1.05110082, "volume": null}, {"date": "1995-11-15", "close": 1.05110082, "volume": null}, {"date": "1995-11-16", "close": 1.05110082, "volume": null}, {"date": "1995-11-17", "close": 1.05944289, "volume": 1319.0}, {"date": "1995-11-20", "close": 1.05944289, "volume": null}, {"date": "1995-11-21", "close": 1.05944289, "volume": 2397.0}, {"date": "1995-11-22", "close": 1.07612703, "volume": 6593.0}, {"date": "1995-11-23", "close": 1.0844691, "volume": 5155.0}, {"date": "1995-11-24", "close": 1.0844691, "volume": 1319.0}, {"date": "1995-11-27", "close": 1.0844691, "volume": null}, {"date": "1995-11-28", "close": 1.06778496, "volume": 2397.0}, {"date": "1995-11-29", "close": 1.06778496, "volume": null}, {"date": "1995-11-30", "close": 1.05110082, "volume": 360.0}, {"date": "1995-12-01", "close": 1.0844691, "volume": 1798.0}, {"date": "1995-12-04", "close": 1.1678898, "volume": 11987.0}, {"date": "1995-12-05", "close": 1.2513105, "volume": 167824.0}, {"date": "1995-12-06", "close": 1.2513105, "volume": 16782.0}, {"date": "1995-12-07", "close": 1.20960015, "volume": 64013.0}, {"date": "1995-12-08", "close": 1.20960015, "volume": 719.0}, {"date": "1995-12-11", "close": 1.21794222, "volume": 9950.0}, {"date": "1995-12-12", "close": 1.20960015, "volume": 120.0}, {"date": "1995-12-13", "close": 1.20960015, "volume": null}, {"date": "1995-12-14", "close": 1.20125808, "volume": 17981.0}, {"date": "1995-12-15", "close": 1.18457394, "volume": 34044.0}, {"date": "1995-12-18", "close": 1.20960015, "volume": 126827.0}, {"date": "1995-12-19", "close": 1.20960015, "volume": null}, {"date": "1995-12-20", "close": 1.20960015, "volume": null}, {"date": "1995-12-21", "close": 1.20960015, "volume": null}, {"date": "1995-12-22", "close": 1.20960015, "volume": null}, {"date": "1995-12-25", "close": 1.20960015, "volume": null}, {"date": "1995-12-26", "close": 1.20960015, "volume": null}, {"date": "1995-12-27", "close": 1.20960015, "volume": null}, {"date": "1995-12-28", "close": 1.20960015, "volume": null}, {"date": "1995-12-29", "close": 1.20960015, "volume": 68808.0}, {"date": "1996-01-01", "close": 1.20960015, "volume": null}, {"date": "1996-01-02", "close": 1.20960015, "volume": null}, {"date": "1996-01-03", "close": 1.20960015, "volume": null}, {"date": "1996-01-04", "close": 1.23462636, "volume": 1199.0}, {"date": "1996-01-05", "close": 1.23462636, "volume": 11987.0}, {"date": "1996-01-08", "close": 1.23462636, "volume": 4795.0}, {"date": "1996-01-09", "close": 1.23462636, "volume": 5394.0}, {"date": "1996-01-10", "close": 1.23462636, "volume": 42795.0}, {"date": "1996-01-11", "close": 1.23462636, "volume": 298487.0}, {"date": "1996-01-12", "close": 1.23462636, "volume": null}, {"date": "1996-01-15", "close": 1.20960015, "volume": 2397.0}, {"date": "1996-01-16", "close": 1.0844691, "volume": 3476.0}, {"date": "1996-01-17", "close": 1.0844691, "volume": null}, {"date": "1996-01-18", "close": 1.0844691, "volume": null}, {"date": "1996-01-19", "close": 1.0844691, "volume": null}, {"date": "1996-01-22", "close": 1.0844691, "volume": null}, {"date": "1996-01-23", "close": 1.0844691, "volume": 9590.0}, {"date": "1996-01-24", "close": 1.0844691, "volume": 2877.0}, {"date": "1996-01-25", "close": 1.12617945, "volume": 10309.0}, {"date": "1996-01-26", "close": 1.12617945, "volume": null}, {"date": "1996-01-29", "close": 1.05944289, "volume": 959.0}, {"date": "1996-01-30", "close": 1.05944289, "volume": null}, {"date": "1996-01-31", "close": 1.05944289, "volume": null}, {"date": "1996-02-01", "close": 1.05944289, "volume": null}, {"date": "1996-02-02", "close": 1.05110082, "volume": 2038.0}, {"date": "1996-02-05", "close": 1.0844691, "volume": 8631.0}, {"date": "1996-02-06", "close": 1.0844691, "volume": null}, {"date": "1996-02-07", "close": 1.12617945, "volume": 959.0}, {"date": "1996-02-08", "close": 1.12617945, "volume": 959.0}, {"date": "1996-02-09", "close": 1.12617945, "volume": null}, {"date": "1996-02-12", "close": 1.12617945, "volume": null}, {"date": "1996-02-13", "close": 1.12617945, "volume": null}, {"date": "1996-02-14", "close": 1.12617945, "volume": 11987.0}, {"date": "1996-02-15", "close": 1.12617945, "volume": null}, {"date": "1996-02-16", "close": 1.12617945, "volume": null}, {"date": "1996-02-19", "close": 1.12617945, "volume": 6353.0}, {"date": "1996-02-20", "close": 1.12617945, "volume": 5994.0}, {"date": "1996-02-21", "close": 1.0844691, "volume": 8511.0}, {"date": "1996-02-22", "close": 1.0844691, "volume": null}, {"date": "1996-02-23", "close": 1.09281117, "volume": 11987.0}, {"date": "1996-02-26", "close": 1.05110082, "volume": 10789.0}, {"date": "1996-02-27", "close": 1.05110082, "volume": 2397.0}, {"date": "1996-02-28", "close": 1.05110082, "volume": null}, {"date": "1996-02-29", "close": 0.98436426, "volume": 27931.0}, {"date": "1996-03-01", "close": 0.991872123, "volume": 360.0}, {"date": "1996-03-04", "close": 0.991872123, "volume": null}, {"date": "1996-03-05", "close": 0.991872123, "volume": null}, {"date": "1996-03-06", "close": 0.991872123, "volume": null}, {"date": "1996-03-07", "close": 0.991872123, "volume": null}, {"date": "1996-03-08", "close": 1.01773254, "volume": 599.0}, {"date": "1996-03-11", "close": 1.01773254, "volume": null}, {"date": "1996-03-12", "close": 1.01773254, "volume": null}, {"date": "1996-03-13", "close": 1.01773254, "volume": null}, {"date": "1996-03-14", "close": 1.01773254, "volume": null}, {"date": "1996-03-15", "close": 1.01773254, "volume": null}, {"date": "1996-03-18", "close": 1.01773254, "volume": 2397.0}, {"date": "1996-03-19", "close": 1.01773254, "volume": null}, {"date": "1996-03-20", "close": 1.01773254, "volume": null}, {"date": "1996-03-21", "close": 1.01773254, "volume": null}, {"date": "1996-03-22", "close": 1.0844691, "volume": 1531514.0}, {"date": "1996-03-25", "close": 1.0844691, "volume": 1798.0}, {"date": "1996-03-26", "close": 1.0844691, "volume": null}, {"date": "1996-03-27", "close": 1.0844691, "volume": null}, {"date": "1996-03-28", "close": 1.0844691, "volume": 1199.0}, {"date": "1996-03-29", "close": 1.0844691, "volume": 2517.0}, {"date": "1996-04-01", "close": 1.0844691, "volume": null}, {"date": "1996-04-02", "close": 1.0844691, "volume": null}, {"date": "1996-04-03", "close": 1.06778496, "volume": 5274.0}, {"date": "1996-04-04", "close": 1.06778496, "volume": null}, {"date": "1996-04-05", "close": 1.06778496, "volume": null}, {"date": "1996-04-08", "close": 1.06778496, "volume": null}, {"date": "1996-04-09", "close": 1.06778496, "volume": 1798.0}, {"date": "1996-04-10", "close": 1.06778496, "volume": null}, {"date": "1996-04-11", "close": 1.04275875, "volume": 49748.0}, {"date": "1996-04-12", "close": 1.0010484, "volume": 76480.0}, {"date": "1996-04-15", "close": 1.0010484, "volume": 7192.0}, {"date": "1996-04-16", "close": 1.0010484, "volume": 40757.0}, {"date": "1996-04-17", "close": 1.0010484, "volume": 599.0}, {"date": "1996-04-18", "close": 1.0010484, "volume": null}, {"date": "1996-04-19", "close": 1.0010484, "volume": 21577.0}, {"date": "1996-04-22", "close": 1.0010484, "volume": 4795.0}, {"date": "1996-04-23", "close": 0.97602219, "volume": 17861.0}, {"date": "1996-04-24", "close": 0.97602219, "volume": null}, {"date": "1996-04-25", "close": 0.97602219, "volume": null}, {"date": "1996-04-26", "close": 0.97602219, "volume": null}, {"date": "1996-04-29", "close": 0.97602219, "volume": null}, {"date": "1996-04-30", "close": 0.97602219, "volume": null}, {"date": "1996-05-01", "close": 0.97602219, "volume": null}, {"date": "1996-05-02", "close": 0.97602219, "volume": null}, {"date": "1996-05-03", "close": 0.97602219, "volume": null}, {"date": "1996-05-06", "close": 0.98436426, "volume": 47950.0}, {"date": "1996-05-07", "close": 1.0010484, "volume": 61136.0}, {"date": "1996-05-08", "close": 1.0010484, "volume": 3476.0}, {"date": "1996-05-09", "close": 0.98436426, "volume": 11987.0}, {"date": "1996-05-10", "close": 0.96768012, "volume": 599.0}, {"date": "1996-05-13", "close": 0.96768012, "volume": 1199.0}, {"date": "1996-05-14", "close": 0.97602219, "volume": 719.0}, {"date": "1996-05-15", "close": 0.97602219, "volume": 1798.0}, {"date": "1996-05-16", "close": 0.97602219, "volume": null}, {"date": "1996-05-17", "close": 0.98436426, "volume": 3237.0}, {"date": "1996-05-20", "close": 0.98436426, "volume": null}, {"date": "1996-05-21", "close": 0.98436426, "volume": 1199.0}, {"date": "1996-05-22", "close": 0.98436426, "volume": 13546.0}, {"date": "1996-05-23", "close": 1.0010484, "volume": 27571.0}, {"date": "1996-05-24", "close": 1.0010484, "volume": null}, {"date": "1996-05-27", "close": 1.0010484, "volume": null}, {"date": "1996-05-28", "close": 0.96768012, "volume": 2757.0}, {"date": "1996-05-29", "close": 0.96768012, "volume": null}, {"date": "1996-05-30", "close": 0.98436426, "volume": 7073.0}, {"date": "1996-05-31", "close": 0.98436426, "volume": null}, {"date": "1996-06-03", "close": 1.0010484, "volume": 89906.0}, {"date": "1996-06-04", "close": 1.0010484, "volume": null}, {"date": "1996-06-05", "close": 0.98436426, "volume": 4675.0}, {"date": "1996-06-06", "close": 0.98436426, "volume": 61975.0}, {"date": "1996-06-07", "close": 0.97602219, "volume": 4555.0}, {"date": "1996-06-10", "close": 0.97602219, "volume": null}, {"date": "1996-06-11", "close": 1.0010484, "volume": 719.0}, {"date": "1996-06-12", "close": 1.0010484, "volume": 47950.0}, {"date": "1996-06-13", "close": 1.0010484, "volume": null}, {"date": "1996-06-14", "close": 1.01773254, "volume": 4795.0}, {"date": "1996-06-17", "close": 1.04275875, "volume": 22776.0}, {"date": "1996-06-18", "close": 1.04275875, "volume": null}, {"date": "1996-06-19", "close": 1.04275875, "volume": 1199.0}, {"date": "1996-06-20", "close": 1.04275875, "volume": 21817.0}, {"date": "1996-06-21", "close": 1.0844691, "volume": 30568.0}, {"date": "1996-06-24", "close": 1.0844691, "volume": 4435.0}, {"date": "1996-06-25", "close": 1.0844691, "volume": null}, {"date": "1996-06-26", "close": 1.0844691, "volume": null}, {"date": "1996-06-27", "close": 1.0844691, "volume": null}, {"date": "1996-06-28", "close": 1.05944289, "volume": 17741.0}, {"date": "1996-07-01", "close": 1.06778496, "volume": 14745.0}, {"date": "1996-07-02", "close": 1.04275875, "volume": 24814.0}, {"date": "1996-07-03", "close": 1.04275875, "volume": null}, {"date": "1996-07-04", "close": 1.04275875, "volume": 7792.0}, {"date": "1996-07-05", "close": 1.06778496, "volume": 33205.0}, {"date": "1996-07-08", "close": 1.06778496, "volume": null}, {"date": "1996-07-09", "close": 1.04275875, "volume": 70366.0}, {"date": "1996-07-10", "close": 1.04275875, "volume": null}, {"date": "1996-07-11", "close": 1.04275875, "volume": null}, {"date": "1996-07-12", "close": 1.04275875, "volume": null}, {"date": "1996-07-15", "close": 1.04275875, "volume": null}, {"date": "1996-07-16", "close": 1.04275875, "volume": 7192.0}, {"date": "1996-07-17", "close": 1.04275875, "volume": 10669.0}, {"date": "1996-07-18", "close": 1.04275875, "volume": null}, {"date": "1996-07-19", "close": 1.04275875, "volume": null}, {"date": "1996-07-22", "close": 1.05110082, "volume": 31887.0}, {"date": "1996-07-23", "close": 1.05110082, "volume": null}, {"date": "1996-07-24", "close": 1.05110082, "volume": null}, {"date": "1996-07-25", "close": 1.07612703, "volume": 2517.0}, {"date": "1996-07-26", "close": 1.07612703, "volume": null}, {"date": "1996-07-29", "close": 1.07612703, "volume": null}, {"date": "1996-07-30", "close": 1.05944289, "volume": 2397.0}, {"date": "1996-07-31", "close": 1.04275875, "volume": 7912.0}, {"date": "1996-08-01", "close": 1.04275875, "volume": null}, {"date": "1996-08-02", "close": 1.04275875, "volume": null}, {"date": "1996-08-05", "close": 1.04275875, "volume": null}, {"date": "1996-08-06", "close": 1.04275875, "volume": null}, {"date": "1996-08-07", "close": 1.04275875, "volume": null}, {"date": "1996-08-08", "close": 1.04275875, "volume": 16543.0}, {"date": "1996-08-09", "close": 1.04275875, "volume": 5994.0}, {"date": "1996-08-12", "close": 1.05110082, "volume": 5634.0}, {"date": "1996-08-13", "close": 1.05110082, "volume": null}, {"date": "1996-08-14", "close": 1.05110082, "volume": 9830.0}, {"date": "1996-08-15", "close": 1.05110082, "volume": 563409.0}, {"date": "1996-08-16", "close": 1.05944289, "volume": 719.0}, {"date": "1996-08-19", "close": 1.07612703, "volume": 34404.0}, {"date": "1996-08-20", "close": 1.0844691, "volume": 1199.0}, {"date": "1996-08-21", "close": 1.12617945, "volume": 719.0}, {"date": "1996-08-22", "close": 1.12617945, "volume": null}, {"date": "1996-08-23", "close": 1.0844691, "volume": 21937.0}, {"date": "1996-08-26", "close": 1.0844691, "volume": null}, {"date": "1996-08-27", "close": 1.0844691, "volume": null}, {"date": "1996-08-28", "close": 1.0844691, "volume": 4795.0}, {"date": "1996-08-29", "close": 1.0844691, "volume": 5994.0}, {"date": "1996-08-30", "close": 1.0844691, "volume": null}, {"date": "1996-09-02", "close": 1.0844691, "volume": 7192.0}, {"date": "1996-09-03", "close": 1.0844691, "volume": null}, {"date": "1996-09-04", "close": 1.0844691, "volume": 5994.0}, {"date": "1996-09-05", "close": 1.0844691, "volume": null}, {"date": "1996-09-06", "close": 1.0844691, "volume": null}, {"date": "1996-09-09", "close": 1.0844691, "volume": 35483.0}, {"date": "1996-09-10", "close": 1.09281117, "volume": 6353.0}, {"date": "1996-09-11", "close": 1.09281117, "volume": null}, {"date": "1996-09-12", "close": 1.12617945, "volume": 3476.0}, {"date": "1996-09-13", "close": 1.0844691, "volume": 2397.0}, {"date": "1996-09-16", "close": 1.0844691, "volume": 3596.0}, {"date": "1996-09-17", "close": 1.0844691, "volume": null}, {"date": "1996-09-18", "close": 1.0844691, "volume": null}, {"date": "1996-09-19", "close": 1.0844691, "volume": 17981.0}, {"date": "1996-09-20", "close": 1.05944289, "volume": 2038.0}, {"date": "1996-09-23", "close": 1.05944289, "volume": null}, {"date": "1996-09-24", "close": 1.05944289, "volume": 1079.0}, {"date": "1996-09-25", "close": 1.05944289, "volume": null}, {"date": "1996-09-26", "close": 1.05944289, "volume": 3836.0}, {"date": "1996-09-27", "close": 1.05944289, "volume": null}, {"date": "1996-09-30", "close": 1.05944289, "volume": null}, {"date": "1996-10-01", "close": 1.0844691, "volume": 1199.0}, {"date": "1996-10-02", "close": 1.06778496, "volume": 15943.0}, {"date": "1996-10-03", "close": 1.0844691, "volume": 1918.0}, {"date": "1996-10-04", "close": 1.0844691, "volume": null}, {"date": "1996-10-07", "close": 1.0844691, "volume": null}, {"date": "1996-10-08", "close": 1.0844691, "volume": null}, {"date": "1996-10-09", "close": 1.0844691, "volume": 29969.0}, {"date": "1996-10-10", "close": 1.0844691, "volume": null}, {"date": "1996-10-11", "close": 1.0844691, "volume": null}, {"date": "1996-10-14", "close": 1.0844691, "volume": null}, {"date": "1996-10-15", "close": 0.98436426, "volume": 1918.0}, {"date": "1996-10-16", "close": 0.98436426, "volume": 1199.0}, {"date": "1996-10-17", "close": 0.98436426, "volume": null}, {"date": "1996-10-18", "close": 1.0010484, "volume": 2397.0}, {"date": "1996-10-21", "close": 1.01773254, "volume": 421.0}, {"date": "1996-10-22", "close": 1.06778496, "volume": 1798.0}, {"date": "1996-10-23", "close": 1.04275875, "volume": 13816.0}, {"date": "1996-10-24", "close": 1.04275875, "volume": 17232.0}, {"date": "1996-10-25", "close": 1.04275875, "volume": null}, {"date": "1996-10-28", "close": 1.01773254, "volume": 3997.0}, {"date": "1996-10-29", "close": 1.04275875, "volume": 8391.0}, {"date": "1996-10-30", "close": 1.03441668, "volume": 5772.0}, {"date": "1996-10-31", "close": 1.01773254, "volume": 5994.0}, {"date": "1996-11-01", "close": 1.01773254, "volume": 639.0}, {"date": "1996-11-04", "close": 1.01773254, "volume": null}, {"date": "1996-11-05", "close": 1.04275875, "volume": 3488.0}, {"date": "1996-11-06", "close": 1.04275875, "volume": null}, {"date": "1996-11-07", "close": 1.04275875, "volume": null}, {"date": "1996-11-08", "close": 1.04275875, "volume": null}, {"date": "1996-11-11", "close": 1.04275875, "volume": 4795.0}, {"date": "1996-11-12", "close": 1.04275875, "volume": 3716.0}, {"date": "1996-11-13", "close": 1.01773254, "volume": 5062.0}, {"date": "1996-11-14", "close": 1.01773254, "volume": 21978.0}, {"date": "1996-11-15", "close": 1.01773254, "volume": 17981.0}, {"date": "1996-11-18", "close": 1.01773254, "volume": 3596.0}, {"date": "1996-11-19", "close": 1.0010484, "volume": 11263.0}, {"date": "1996-11-20", "close": 1.01773254, "volume": 3721.0}, {"date": "1996-11-21", "close": 1.0010484, "volume": 2397.0}, {"date": "1996-11-22", "close": 1.0010484, "volume": 7192.0}, {"date": "1996-11-25", "close": 1.0010484, "volume": 3596.0}, {"date": "1996-11-26", "close": 1.01773254, "volume": 599.0}, {"date": "1996-11-27", "close": 1.0010484, "volume": 4939.0}, {"date": "1996-11-28", "close": 1.0010484, "volume": null}, {"date": "1996-11-29", "close": 1.01773254, "volume": 9590.0}, {"date": "1996-12-02", "close": 1.00939047, "volume": 3596.0}, {"date": "1996-12-03", "close": 1.04275875, "volume": 35890.0}, {"date": "1996-12-04", "close": 1.02607461, "volume": 15056.0}, {"date": "1996-12-05", "close": 1.02607461, "volume": null}, {"date": "1996-12-06", "close": 1.01773254, "volume": 39559.0}, {"date": "1996-12-09", "close": 1.00939047, "volume": 12023.0}, {"date": "1996-12-10", "close": 1.01773254, "volume": 45552.0}, {"date": "1996-12-11", "close": 1.04275875, "volume": 73949.0}, {"date": "1996-12-12", "close": 1.04275875, "volume": null}, {"date": "1996-12-13", "close": 1.02607461, "volume": 15940.0}, {"date": "1996-12-16", "close": 1.05110082, "volume": 1508.0}, {"date": "1996-12-17", "close": 1.01773254, "volume": 28242.0}, {"date": "1996-12-18", "close": 1.01773254, "volume": null}, {"date": "1996-12-19", "close": 1.02607461, "volume": 17981.0}, {"date": "1996-12-20", "close": 1.03441668, "volume": 32366.0}, {"date": "1996-12-23", "close": 1.03441668, "volume": 40086.0}, {"date": "1996-12-24", "close": 1.03441668, "volume": null}, {"date": "1996-12-25", "close": 1.03441668, "volume": null}, {"date": "1996-12-26", "close": 1.03441668, "volume": null}, {"date": "1996-12-27", "close": 1.05944289, "volume": 1005.0}, {"date": "1996-12-30", "close": 1.05944289, "volume": 12228.0}, {"date": "1996-12-31", "close": 1.05944289, "volume": 5994.0}, {"date": "1997-01-01", "close": 1.05944289, "volume": null}, {"date": "1997-01-02", "close": 1.05944289, "volume": 7192.0}, {"date": "1997-01-03", "close": 1.05944289, "volume": null}, {"date": "1997-01-06", "close": 1.05944289, "volume": 94460.0}, {"date": "1997-01-07", "close": 1.05944289, "volume": null}, {"date": "1997-01-08", "close": 1.07612703, "volume": 14098.0}, {"date": "1997-01-09", "close": 1.0844691, "volume": 10189.0}, {"date": "1997-01-10", "close": 1.0844691, "volume": null}, {"date": "1997-01-13", "close": 1.0844691, "volume": 5994.0}, {"date": "1997-01-14", "close": 1.07612703, "volume": 8788.0}, {"date": "1997-01-15", "close": 1.07612703, "volume": null}, {"date": "1997-01-16", "close": 1.07612703, "volume": 32366.0}, {"date": "1997-01-17", "close": 1.0844691, "volume": 2397.0}, {"date": "1997-01-20", "close": 1.0844691, "volume": 5994.0}, {"date": "1997-01-21", "close": 1.0844691, "volume": 30037.0}, {"date": "1997-01-22", "close": 1.05944289, "volume": 11987.0}, {"date": "1997-01-23", "close": 1.05944289, "volume": 18501.0}, {"date": "1997-01-24", "close": 1.05944289, "volume": 8872.0}, {"date": "1997-01-27", "close": 1.05944289, "volume": null}, {"date": "1997-01-28", "close": 1.02607461, "volume": 13186.0}, {"date": "1997-01-29", "close": 1.02607461, "volume": null}, {"date": "1997-01-30", "close": 1.05110082, "volume": 2877.0}, {"date": "1997-01-31", "close": 1.05944289, "volume": 14625.0}, {"date": "1997-02-03", "close": 1.05944289, "volume": 99122.0}, {"date": "1997-02-04", "close": 1.05944289, "volume": 1199.0}, {"date": "1997-02-05", "close": 1.07612703, "volume": 6180.0}, {"date": "1997-02-06", "close": 1.05944289, "volume": 12540.0}, {"date": "1997-02-07", "close": 1.05944289, "volume": 7566.0}, {"date": "1997-02-10", "close": 1.05944289, "volume": null}, {"date": "1997-02-11", "close": 1.07612703, "volume": 7792.0}, {"date": "1997-02-12", "close": 1.07612703, "volume": 3269.0}, {"date": "1997-02-13", "close": 1.0844691, "volume": 26372.0}, {"date": "1997-02-14", "close": 1.05944289, "volume": 55668.0}, {"date": "1997-02-17", "close": 1.06778496, "volume": 2397.0}, {"date": "1997-02-18", "close": 1.12617945, "volume": 4819.0}, {"date": "1997-02-19", "close": 1.12617945, "volume": null}, {"date": "1997-02-20", "close": 1.0844691, "volume": 28770.0}, {"date": "1997-02-21", "close": 1.05944289, "volume": 13463.0}, {"date": "1997-02-24", "close": 1.05944289, "volume": null}, {"date": "1997-02-25", "close": 1.05944289, "volume": null}, {"date": "1997-02-26", "close": 1.0844691, "volume": 34829.0}, {"date": "1997-02-27", "close": 1.07612703, "volume": 35896.0}, {"date": "1997-02-28", "close": 1.06778496, "volume": 46950.0}, {"date": "1997-03-03", "close": 1.0844691, "volume": 12827.0}, {"date": "1997-03-04", "close": 1.0844691, "volume": null}, {"date": "1997-03-05", "close": 1.0844691, "volume": null}, {"date": "1997-03-06", "close": 1.05944289, "volume": 5994.0}, {"date": "1997-03-07", "close": 1.05944289, "volume": 34.0}, {"date": "1997-03-10", "close": 1.03441668, "volume": 13825.0}, {"date": "1997-03-11", "close": 1.06778496, "volume": 21541.0}, {"date": "1997-03-12", "close": 1.04275875, "volume": 14385.0}, {"date": "1997-03-13", "close": 1.04275875, "volume": null}, {"date": "1997-03-14", "close": 1.06778496, "volume": 11135.0}, {"date": "1997-03-17", "close": 1.06778496, "volume": null}, {"date": "1997-03-18", "close": 1.06778496, "volume": 10250.0}, {"date": "1997-03-19", "close": 1.05110082, "volume": 11477.0}, {"date": "1997-03-20", "close": 1.02607461, "volume": 7552.0}, {"date": "1997-03-21", "close": 1.02607461, "volume": null}, {"date": "1997-03-24", "close": 1.02607461, "volume": null}, {"date": "1997-03-25", "close": 1.02607461, "volume": null}, {"date": "1997-03-26", "close": 1.06778496, "volume": 3596.0}, {"date": "1997-03-27", "close": 1.05944289, "volume": 3217.0}, {"date": "1997-03-28", "close": 1.05944289, "volume": null}, {"date": "1997-03-31", "close": 1.05944289, "volume": null}, {"date": "1997-04-01", "close": 1.05944289, "volume": 3770.0}, {"date": "1997-04-02", "close": 1.05110082, "volume": 21497.0}, {"date": "1997-04-03", "close": 1.05110082, "volume": 6279.0}, {"date": "1997-04-04", "close": 1.05110082, "volume": 6428.0}, {"date": "1997-04-07", "close": 1.05110082, "volume": 32366.0}, {"date": "1997-04-08", "close": 1.04275875, "volume": 7912.0}, {"date": "1997-04-09", "close": 1.04275875, "volume": null}, {"date": "1997-04-10", "close": 1.04275875, "volume": null}, {"date": "1997-04-11", "close": 1.04275875, "volume": 6679.0}, {"date": "1997-04-14", "close": 1.04275875, "volume": 51819.0}, {"date": "1997-04-15", "close": 1.04275875, "volume": 11987.0}, {"date": "1997-04-16", "close": 1.04275875, "volume": null}, {"date": "1997-04-17", "close": 1.04275875, "volume": 18581.0}, {"date": "1997-04-18", "close": 1.04275875, "volume": null}, {"date": "1997-04-21", "close": 1.03441668, "volume": 17981.0}, {"date": "1997-04-22", "close": 1.03441668, "volume": 13786.0}, {"date": "1997-04-23", "close": 1.04275875, "volume": 11987.0}, {"date": "1997-04-24", "close": 1.04275875, "volume": null}, {"date": "1997-04-25", "close": 1.04275875, "volume": null}, {"date": "1997-04-28", "close": 1.01773254, "volume": 11115.0}, {"date": "1997-04-29", "close": 1.01773254, "volume": null}, {"date": "1997-04-30", "close": 1.01773254, "volume": 4335.0}, {"date": "1997-05-01", "close": 1.04275875, "volume": 11987.0}, {"date": "1997-05-02", "close": 1.04275875, "volume": 14385.0}, {"date": "1997-05-05", "close": 1.04275875, "volume": null}, {"date": "1997-05-06", "close": 1.06778496, "volume": 4940.0}, {"date": "1997-05-07", "close": 1.06778496, "volume": 3596.0}, {"date": "1997-05-08", "close": 1.06778496, "volume": 8391.0}, {"date": "1997-05-09", "close": 1.06778496, "volume": null}, {"date": "1997-05-12", "close": 1.04275875, "volume": 11987.0}, {"date": "1997-05-13", "close": 1.06778496, "volume": 2397.0}, {"date": "1997-05-14", "close": 1.05110082, "volume": 31527.0}, {"date": "1997-05-15", "close": 1.05110082, "volume": null}, {"date": "1997-05-16", "close": 1.06778496, "volume": 23975.0}, {"date": "1997-05-19", "close": 1.10115324, "volume": 34103.0}, {"date": "1997-05-20", "close": 1.0844691, "volume": 13301.0}, {"date": "1997-05-21", "close": 1.05110082, "volume": 774.0}, {"date": "1997-05-22", "close": 1.0844691, "volume": 12642.0}, {"date": "1997-05-23", "close": 1.071955995, "volume": 2997.0}, {"date": "1997-05-26", "close": 1.07612703, "volume": 6448.0}, {"date": "1997-05-27", "close": 1.05944289, "volume": 7329.0}, {"date": "1997-05-28", "close": 1.0844691, "volume": 5994.0}, {"date": "1997-05-29", "close": 1.0844691, "volume": 43155.0}, {"date": "1997-05-30", "close": 1.0844691, "volume": null}, {"date": "1997-06-02", "close": 1.06778496, "volume": 29193.0}, {"date": "1997-06-03", "close": 1.0844691, "volume": 303740.0}, {"date": "1997-06-04", "close": 1.15120566, "volume": 23066.0}, {"date": "1997-06-05", "close": 1.20960015, "volume": 96858.0}, {"date": "1997-06-06", "close": 1.20960015, "volume": null}, {"date": "1997-06-09", "close": 1.20960015, "volume": null}, {"date": "1997-06-10", "close": 1.20960015, "volume": null}, {"date": "1997-06-11", "close": 1.18457394, "volume": 22776.0}, {"date": "1997-06-12", "close": 1.18457394, "volume": 11748.0}, {"date": "1997-06-13", "close": 1.1678898, "volume": 5479.0}, {"date": "1997-06-16", "close": 1.1678898, "volume": 5994.0}, {"date": "1997-06-17", "close": 1.18457394, "volume": 13113.0}, {"date": "1997-06-18", "close": 1.18457394, "volume": 32439.0}, {"date": "1997-06-19", "close": 1.18457394, "volume": 3663.0}, {"date": "1997-06-20", "close": 1.19291601, "volume": 4865.0}, {"date": "1997-06-23", "close": 1.19291601, "volume": 13455.0}, {"date": "1997-06-24", "close": 1.20960015, "volume": 7192.0}, {"date": "1997-06-25", "close": 1.20960015, "volume": 22897.0}, {"date": "1997-06-26", "close": 1.18457394, "volume": 2997.0}, {"date": "1997-06-27", "close": 1.18457394, "volume": 11987.0}, {"date": "1997-06-30", "close": 1.18457394, "volume": 2218.0}, {"date": "1997-07-01", "close": 1.18457394, "volume": 4196.0}, {"date": "1997-07-02", "close": 1.20960015, "volume": 15900.0}, {"date": "1997-07-03", "close": 1.23462636, "volume": 43645.0}, {"date": "1997-07-04", "close": 1.23462636, "volume": null}, {"date": "1997-07-07", "close": 1.23462636, "volume": null}, {"date": "1997-07-08", "close": 1.22628429, "volume": 7192.0}, {"date": "1997-07-09", "close": 1.18457394, "volume": 450.0}, {"date": "1997-07-10", "close": 1.1678898, "volume": 38752.0}, {"date": "1997-07-11", "close": 1.15120566, "volume": 34404.0}, {"date": "1997-07-14", "close": 1.1678898, "volume": 2397.0}, {"date": "1997-07-15", "close": 1.1678898, "volume": 31092.0}, {"date": "1997-07-16", "close": 1.20125808, "volume": 9448.0}, {"date": "1997-07-17", "close": 1.20125808, "volume": 12587.0}, {"date": "1997-07-18", "close": 1.18457394, "volume": 55098.0}, {"date": "1997-07-21", "close": 1.18457394, "volume": 22476.0}, {"date": "1997-07-22", "close": 1.18457394, "volume": 2094.0}, {"date": "1997-07-23", "close": 1.20960015, "volume": 51479.0}, {"date": "1997-07-24", "close": 1.20960015, "volume": null}, {"date": "1997-07-25", "close": 1.20960015, "volume": 54223.0}, {"date": "1997-07-28", "close": 1.20960015, "volume": 32666.0}, {"date": "1997-07-29", "close": 1.20960015, "volume": 25174.0}, {"date": "1997-07-30", "close": 1.20125808, "volume": 13458.0}, {"date": "1997-07-31", "close": 1.20960015, "volume": 69892.0}, {"date": "1997-08-01", "close": 1.18457394, "volume": 22886.0}, {"date": "1997-08-04", "close": 1.19291601, "volume": 27331.0}, {"date": "1997-08-05", "close": 1.19291601, "volume": null}, {"date": "1997-08-06", "close": 1.19291601, "volume": 10189.0}, {"date": "1997-08-07", "close": 1.20960015, "volume": 45552.0}, {"date": "1997-08-08", "close": 1.19291601, "volume": 241.0}, {"date": "1997-08-11", "close": 1.19291601, "volume": 4736.0}, {"date": "1997-08-12", "close": 1.19291601, "volume": 8450.0}, {"date": "1997-08-13", "close": 1.1678898, "volume": 5995.0}, {"date": "1997-08-14", "close": 1.15120566, "volume": 18581.0}, {"date": "1997-08-15", "close": 1.15120566, "volume": null}, {"date": "1997-08-18", "close": 1.14286359, "volume": 19180.0}, {"date": "1997-08-19", "close": 1.15954773, "volume": 20379.0}, {"date": "1997-08-20", "close": 1.13452152, "volume": 210.0}, {"date": "1997-08-21", "close": 1.13452152, "volume": 1398.0}, {"date": "1997-08-22", "close": 1.14286359, "volume": 11987.0}, {"date": "1997-08-25", "close": 1.14286359, "volume": null}, {"date": "1997-08-26", "close": 1.15120566, "volume": 78863.0}, {"date": "1997-08-27", "close": 1.15120566, "volume": 2997.0}, {"date": "1997-08-28", "close": 1.15120566, "volume": 14828.0}, {"date": "1997-08-29", "close": 1.13452152, "volume": 44482.0}, {"date": "1997-09-01", "close": 1.13452152, "volume": 4315.0}, {"date": "1997-09-02", "close": 1.13452152, "volume": 1199.0}, {"date": "1997-09-03", "close": 1.1678898, "volume": 627546.0}, {"date": "1997-09-04", "close": 1.1678898, "volume": null}, {"date": "1997-09-05", "close": 1.1678898, "volume": null}, {"date": "1997-09-08", "close": 1.13452152, "volume": 17058.0}, {"date": "1997-09-09", "close": 1.13452152, "volume": null}, {"date": "1997-09-10", "close": 1.13452152, "volume": 1701.0}, {"date": "1997-09-11", "close": 1.13452152, "volume": 12212.0}, {"date": "1997-09-12", "close": 1.15954773, "volume": 2697.0}, {"date": "1997-09-15", "close": 1.14286359, "volume": 599.0}, {"date": "1997-09-16", "close": 1.14286359, "volume": 1498.0}, {"date": "1997-09-17", "close": 1.15120566, "volume": 846.0}, {"date": "1997-09-18", "close": 1.15120566, "volume": 35416.0}, {"date": "1997-09-19", "close": 1.15954773, "volume": 22124.0}, {"date": "1997-09-22", "close": 1.15954773, "volume": null}, {"date": "1997-09-23", "close": 1.15954773, "volume": 8391.0}, {"date": "1997-09-24", "close": 1.19291601, "volume": 10189.0}, {"date": "1997-09-25", "close": 1.1678898, "volume": 8991.0}, {"date": "1997-09-26", "close": 1.19291601, "volume": 20379.0}, {"date": "1997-09-29", "close": 1.18457394, "volume": 3297.0}, {"date": "1997-09-30", "close": 1.18457394, "volume": 1498.0}, {"date": "1997-10-01", "close": 1.18457394, "volume": 1785.0}, {"date": "1997-10-02", "close": 1.19291601, "volume": 8811.0}, {"date": "1997-10-03", "close": 1.19291601, "volume": 16363.0}, {"date": "1997-10-06", "close": 1.19291601, "volume": 120.0}, {"date": "1997-10-07", "close": 1.20960015, "volume": 33528.0}, {"date": "1997-10-08", "close": 1.2513105, "volume": 72044.0}, {"date": "1997-10-09", "close": 1.21794222, "volume": 13066.0}, {"date": "1997-10-10", "close": 1.20960015, "volume": 10038.0}, {"date": "1997-10-13", "close": 1.20960015, "volume": 1098.0}, {"date": "1997-10-14", "close": 1.21794222, "volume": 4305.0}, {"date": "1997-10-15", "close": 1.20125808, "volume": 3657.0}, {"date": "1997-10-16", "close": 1.20125808, "volume": null}, {"date": "1997-10-17", "close": 1.20125808, "volume": 10309.0}, {"date": "1997-10-20", "close": 1.20125808, "volume": 899.0}, {"date": "1997-10-21", "close": 1.23462636, "volume": 3596.0}, {"date": "1997-10-22", "close": 1.23462636, "volume": 2877.0}, {"date": "1997-10-23", "close": 1.23462636, "volume": 15823.0}, {"date": "1997-10-24", "close": 1.21794222, "volume": 13649.0}, {"date": "1997-10-27", "close": 1.1678898, "volume": 36412.0}, {"date": "1997-10-28", "close": 1.09281117, "volume": 15657.0}, {"date": "1997-10-29", "close": 1.12617945, "volume": 3596.0}, {"date": "1997-10-30", "close": 1.13452152, "volume": 6526.0}, {"date": "1997-10-31", "close": 1.12617945, "volume": 35962.0}, {"date": "1997-11-03", "close": 1.09281117, "volume": 36562.0}, {"date": "1997-11-04", "close": 1.15120566, "volume": 13186.0}, {"date": "1997-11-05", "close": 1.13452152, "volume": 839720.0}, {"date": "1997-11-06", "close": 1.15120566, "volume": 11987.0}, {"date": "1997-11-07", "close": 1.15120566, "volume": 1798.0}, {"date": "1997-11-10", "close": 1.15120566, "volume": 21577.0}, {"date": "1997-11-11", "close": 1.12617945, "volume": 2877.0}, {"date": "1997-11-12", "close": 1.15120566, "volume": 14625.0}, {"date": "1997-11-13", "close": 1.13452152, "volume": 17981.0}, {"date": "1997-11-14", "close": 1.12617945, "volume": 87508.0}, {"date": "1997-11-17", "close": 1.12617945, "volume": 2997.0}, {"date": "1997-11-18", "close": 1.12617945, "volume": null}, {"date": "1997-11-19", "close": 1.12617945, "volume": 2997.0}, {"date": "1997-11-20", "close": 1.12617945, "volume": null}, {"date": "1997-11-21", "close": 1.15120566, "volume": 120168.0}, {"date": "1997-11-24", "close": 1.12617945, "volume": 31167.0}, {"date": "1997-11-25", "close": 1.12617945, "volume": 101694.0}, {"date": "1997-11-26", "close": 1.15120566, "volume": 23975.0}, {"date": "1997-11-27", "close": 1.15120566, "volume": null}, {"date": "1997-11-28", "close": 1.15120566, "volume": 5994.0}, {"date": "1997-12-01", "close": 1.15120566, "volume": 136570.0}, {"date": "1997-12-02", "close": 1.1678898, "volume": 80936.0}, {"date": "1997-12-03", "close": 1.18457394, "volume": 187220.0}, {"date": "1997-12-04", "close": 1.1678898, "volume": 29502.0}, {"date": "1997-12-05", "close": 1.18457394, "volume": 40991.0}, {"date": "1997-12-08", "close": 1.20960015, "volume": 6713.0}, {"date": "1997-12-09", "close": 1.23462636, "volume": 27358.0}, {"date": "1997-12-10", "close": 1.22628429, "volume": 153533.0}, {"date": "1997-12-11", "close": 1.20125808, "volume": 19899.0}, {"date": "1997-12-12", "close": 1.20125808, "volume": null}, {"date": "1997-12-15", "close": 1.20125808, "volume": 25174.0}, {"date": "1997-12-16", "close": 1.20125808, "volume": 7631.0}, {"date": "1997-12-17", "close": 1.20125808, "volume": null}, {"date": "1997-12-18", "close": 1.22628429, "volume": 2858.0}, {"date": "1997-12-19", "close": 1.22628429, "volume": 4795.0}, {"date": "1997-12-22", "close": 1.23462636, "volume": 20978.0}, {"date": "1997-12-23", "close": 1.23462636, "volume": null}, {"date": "1997-12-24", "close": 1.21794222, "volume": 4795.0}, {"date": "1997-12-25", "close": 1.21794222, "volume": null}, {"date": "1997-12-26", "close": 1.21794222, "volume": null}, {"date": "1997-12-29", "close": 1.23462636, "volume": 10928.0}, {"date": "1997-12-30", "close": 1.24296843, "volume": 17981.0}, {"date": "1997-12-31", "close": 1.21794222, "volume": 20084.0}, {"date": "1998-01-01", "close": 1.21794222, "volume": null}, {"date": "1998-01-02", "close": 1.21794222, "volume": null}, {"date": "1998-01-05", "close": 1.21794222, "volume": 9790.0}, {"date": "1998-01-06", "close": 1.24296843, "volume": 10351.0}, {"date": "1998-01-07", "close": 1.22628429, "volume": 2069.0}, {"date": "1998-01-08", "close": 1.23462636, "volume": 7792.0}, {"date": "1998-01-09", "close": 1.24296843, "volume": 271900.0}, {"date": "1998-01-12", "close": 1.24296843, "volume": null}, {"date": "1998-01-13", "close": 1.24296843, "volume": 9590.0}, {"date": "1998-01-14", "close": 1.24296843, "volume": 18581.0}, {"date": "1998-01-15", "close": 1.24296843, "volume": 8032.0}, {"date": "1998-01-16", "close": 1.2513105, "volume": 18300.0}, {"date": "1998-01-19", "close": 1.2513105, "volume": 56071.0}, {"date": "1998-01-20", "close": 1.27633671, "volume": 72325.0}, {"date": "1998-01-21", "close": 1.22628429, "volume": 49983.0}, {"date": "1998-01-22", "close": 1.24296843, "volume": 1199.0}, {"date": "1998-01-23", "close": 1.23462636, "volume": 52745.0}, {"date": "1998-01-26", "close": 1.23462636, "volume": null}, {"date": "1998-01-27", "close": 1.28467878, "volume": 3896.0}, {"date": "1998-01-28", "close": 1.27633671, "volume": 13493.0}, {"date": "1998-01-29", "close": 1.3347312, "volume": 20557.0}, {"date": "1998-01-30", "close": 1.37644155, "volume": 168304.0}, {"date": "1998-02-02", "close": 1.4181519, "volume": 19628.0}, {"date": "1998-02-03", "close": 1.40146776, "volume": 16663.0}, {"date": "1998-02-04", "close": 1.37644155, "volume": 19607.0}, {"date": "1998-02-05", "close": 1.37644155, "volume": 17681.0}, {"date": "1998-02-06", "close": 1.37644155, "volume": 16447.0}, {"date": "1998-02-09", "close": 1.37644155, "volume": 21122.0}, {"date": "1998-02-10", "close": 1.51407135, "volume": null}, {"date": "1998-02-11", "close": 1.3764285, "volume": 59.0}, {"date": "1998-02-12", "close": 1.40395707, "volume": 5449.0}, {"date": "1998-02-13", "close": 1.42230945, "volume": 39406.0}, {"date": "1998-02-16", "close": 1.42230945, "volume": null}, {"date": "1998-02-17", "close": 1.41313326, "volume": 6484.0}, {"date": "1998-02-18", "close": 1.42230945, "volume": 6539.0}, {"date": "1998-02-19", "close": 1.42230945, "volume": 981.0}, {"date": "1998-02-20", "close": 1.42230945, "volume": 21086.0}, {"date": "1998-02-23", "close": 1.42230945, "volume": null}, {"date": "1998-02-24", "close": 1.42230945, "volume": null}, {"date": "1998-02-25", "close": 1.41313326, "volume": 6539.0}, {"date": "1998-02-26", "close": 1.41313326, "volume": 5629.0}, {"date": "1998-02-27", "close": 1.3764285, "volume": 1695.0}, {"date": "1998-03-02", "close": 1.40395707, "volume": 5449.0}, {"date": "1998-03-03", "close": 1.40395707, "volume": null}, {"date": "1998-03-04", "close": 1.41313326, "volume": 4141.0}, {"date": "1998-03-05", "close": 1.3764285, "volume": 9318.0}, {"date": "1998-03-06", "close": 1.40395707, "volume": 3457.0}, {"date": "1998-03-09", "close": 1.40395707, "volume": null}, {"date": "1998-03-10", "close": 1.41313326, "volume": 13510.0}, {"date": "1998-03-11", "close": 1.41313326, "volume": 10391.0}, {"date": "1998-03-12", "close": 1.41313326, "volume": 8659.0}, {"date": "1998-03-13", "close": 1.42230945, "volume": 22656.0}, {"date": "1998-03-16", "close": 1.41313326, "volume": 12827.0}, {"date": "1998-03-17", "close": 1.42230945, "volume": 3666.0}, {"date": "1998-03-18", "close": 1.44983802, "volume": 109.0}, {"date": "1998-03-19", "close": 1.42230945, "volume": 2398.0}, {"date": "1998-03-20", "close": 1.42230945, "volume": null}, {"date": "1998-03-23", "close": 1.42230945, "volume": 27673.0}, {"date": "1998-03-24", "close": 1.43148564, "volume": 1090.0}, {"date": "1998-03-25", "close": 1.43148564, "volume": 15039.0}, {"date": "1998-03-26", "close": 1.44983802, "volume": 2180.0}, {"date": "1998-03-27", "close": 1.44983802, "volume": null}, {"date": "1998-03-30", "close": 1.44066183, "volume": 3788.0}, {"date": "1998-03-31", "close": 1.43148564, "volume": 599.0}, {"date": "1998-04-01", "close": 1.43148564, "volume": null}, {"date": "1998-04-02", "close": 1.42230945, "volume": 13743.0}, {"date": "1998-04-03", "close": 1.44983802, "volume": 18417.0}, {"date": "1998-04-06", "close": 1.44983802, "volume": 3618.0}, {"date": "1998-04-07", "close": 1.44983802, "volume": 10898.0}, {"date": "1998-04-08", "close": 1.43148564, "volume": 38047.0}, {"date": "1998-04-09", "close": 1.44066183, "volume": 10186.0}, {"date": "1998-04-10", "close": 1.44066183, "volume": null}, {"date": "1998-04-13", "close": 1.44066183, "volume": null}, {"date": "1998-04-14", "close": 1.43148564, "volume": 7507.0}, {"date": "1998-04-15", "close": 1.42230945, "volume": 12364.0}, {"date": "1998-04-16", "close": 1.42230945, "volume": 31281.0}, {"date": "1998-04-17", "close": 1.42230945, "volume": 203385.0}, {"date": "1998-04-20", "close": 1.42230945, "volume": 5776.0}, {"date": "1998-04-21", "close": 1.43148564, "volume": 10930.0}, {"date": "1998-04-22", "close": 1.44983802, "volume": 4338.0}, {"date": "1998-04-23", "close": 1.44066183, "volume": 4936.0}, {"date": "1998-04-24", "close": 1.42230945, "volume": 28583.0}, {"date": "1998-04-27", "close": 1.41313326, "volume": 4359.0}, {"date": "1998-04-28", "close": 1.38560469, "volume": 1285.0}, {"date": "1998-04-29", "close": 1.40395707, "volume": 56450.0}, {"date": "1998-04-30", "close": 1.40395707, "volume": 22081.0}, {"date": "1998-05-01", "close": 1.40395707, "volume": 14449.0}, {"date": "1998-05-04", "close": 1.41313326, "volume": 7410.0}, {"date": "1998-05-05", "close": 1.40395707, "volume": 12859.0}, {"date": "1998-05-06", "close": 1.39478088, "volume": 11485.0}, {"date": "1998-05-07", "close": 1.39478088, "volume": 4359.0}, {"date": "1998-05-08", "close": 1.39478088, "volume": 1829.0}, {"date": "1998-05-11", "close": 1.3764285, "volume": 11693.0}, {"date": "1998-05-12", "close": 1.3764285, "volume": null}, {"date": "1998-05-13", "close": 1.3764285, "volume": 15560.0}, {"date": "1998-05-14", "close": 1.3764285, "volume": 560.0}, {"date": "1998-05-15", "close": 1.42230945, "volume": 14167.0}, {"date": "1998-05-18", "close": 1.42230945, "volume": null}, {"date": "1998-05-19", "close": 1.42230945, "volume": null}, {"date": "1998-05-20", "close": 1.42230945, "volume": null}, {"date": "1998-05-21", "close": 1.39478088, "volume": 95667.0}, {"date": "1998-05-22", "close": 1.41313326, "volume": 8733.0}, {"date": "1998-05-25", "close": 1.41313326, "volume": null}, {"date": "1998-05-26", "close": 1.41313326, "volume": 4359.0}, {"date": "1998-05-27", "close": 1.41313326, "volume": null}, {"date": "1998-05-28", "close": 1.41313326, "volume": null}, {"date": "1998-05-29", "close": 1.41313326, "volume": null}, {"date": "1998-06-01", "close": 1.41313326, "volume": null}, {"date": "1998-06-02", "close": 1.41313326, "volume": 21033.0}, {"date": "1998-06-03", "close": 1.42230945, "volume": 21524.0}, {"date": "1998-06-04", "close": 1.42230945, "volume": 61798.0}, {"date": "1998-06-05", "close": 1.42230945, "volume": null}, {"date": "1998-06-08", "close": 1.42230945, "volume": null}, {"date": "1998-06-09", "close": 1.42230945, "volume": 3452.0}, {"date": "1998-06-10", "close": 1.44983802, "volume": 2717.0}, {"date": "1998-06-11", "close": 1.42230945, "volume": 24826.0}, {"date": "1998-06-12", "close": 1.3764285, "volume": 33565.0}, {"date": "1998-06-15", "close": 1.42230945, "volume": 5449.0}, {"date": "1998-06-16", "close": 1.40395707, "volume": 241.0}, {"date": "1998-06-17", "close": 1.42230945, "volume": 8718.0}, {"date": "1998-06-18", "close": 1.4681904, "volume": 12423.0}, {"date": "1998-06-19", "close": 1.4681904, "volume": 4644.0}, {"date": "1998-06-22", "close": 1.4681904, "volume": 2398.0}, {"date": "1998-06-23", "close": 1.4681904, "volume": null}, {"date": "1998-06-24", "close": 1.51407135, "volume": 1602.0}, {"date": "1998-06-25", "close": 1.51407135, "volume": 28912.0}, {"date": "1998-06-26", "close": 1.5599523, "volume": 1590.0}, {"date": "1998-06-29", "close": 1.5599523, "volume": null}, {"date": "1998-06-30", "close": 1.51407135, "volume": 31.0}, {"date": "1998-07-01", "close": 1.51407135, "volume": 1059.0}, {"date": "1998-07-02", "close": 1.51407135, "volume": 3269.0}, {"date": "1998-07-03", "close": 1.4681904, "volume": 9808.0}, {"date": "1998-07-06", "close": 1.47736659, "volume": 1870.0}, {"date": "1998-07-07", "close": 1.47736659, "volume": null}, {"date": "1998-07-08", "close": 1.49571897, "volume": 599.0}, {"date": "1998-07-09", "close": 1.47736659, "volume": 15382.0}, {"date": "1998-07-10", "close": 1.47736659, "volume": 5099.0}, {"date": "1998-07-13", "close": 1.47736659, "volume": null}, {"date": "1998-07-14", "close": 1.47736659, "volume": null}, {"date": "1998-07-15", "close": 1.47736659, "volume": 3334.0}, {"date": "1998-07-16", "close": 1.47736659, "volume": 338.0}, {"date": "1998-07-17", "close": 1.45901421, "volume": 1842.0}, {"date": "1998-07-20", "close": 1.45901421, "volume": 17272.0}, {"date": "1998-07-21", "close": 1.45901421, "volume": null}, {"date": "1998-07-22", "close": 1.51407135, "volume": 11485.0}, {"date": "1998-07-23", "close": 1.4681904, "volume": 22340.0}, {"date": "1998-07-24", "close": 1.4681904, "volume": 25991.0}, {"date": "1998-07-27", "close": 1.4681904, "volume": 15881.0}, {"date": "1998-07-28", "close": 1.51407135, "volume": 125.0}, {"date": "1998-07-29", "close": 1.4681904, "volume": 1199.0}, {"date": "1998-07-30", "close": 1.4681904, "volume": null}, {"date": "1998-07-31", "close": 1.47736659, "volume": 5449.0}, {"date": "1998-08-03", "close": 1.51407135, "volume": 10778.0}, {"date": "1998-08-04", "close": 1.51407135, "volume": null}, {"date": "1998-08-05", "close": 1.47736659, "volume": 9857.0}, {"date": "1998-08-06", "close": 1.48654278, "volume": 2180.0}, {"date": "1998-08-07", "close": 1.48654278, "volume": 3269.0}, {"date": "1998-08-10", "close": 1.47736659, "volume": 18140.0}, {"date": "1998-08-11", "close": 1.4681904, "volume": 1956.0}, {"date": "1998-08-12", "close": 1.4681904, "volume": 1962.0}, {"date": "1998-08-13", "close": 1.48654278, "volume": 12429.0}, {"date": "1998-08-14", "close": 1.4681904, "volume": 24765.0}, {"date": "1998-08-17", "close": 1.48654278, "volume": 18199.0}, {"date": "1998-08-18", "close": 1.4681904, "volume": 7950.0}, {"date": "1998-08-19", "close": 1.4681904, "volume": 15475.0}, {"date": "1998-08-20", "close": 1.48654278, "volume": 15807.0}, {"date": "1998-08-21", "close": 1.4681904, "volume": 13974.0}, {"date": "1998-08-24", "close": 1.4681904, "volume": 5449.0}, {"date": "1998-08-25", "close": 1.48654278, "volume": 5994.0}, {"date": "1998-08-26", "close": 1.4681904, "volume": 5994.0}, {"date": "1998-08-27", "close": 1.4681904, "volume": 10898.0}, {"date": "1998-08-28", "close": 1.44066183, "volume": 40506.0}, {"date": "1998-08-31", "close": 1.44983802, "volume": 7628.0}, {"date": "1998-09-01", "close": 1.42230945, "volume": 6432.0}, {"date": "1998-09-02", "close": 1.44983802, "volume": 8991.0}, {"date": "1998-09-03", "close": 1.44066183, "volume": 7657.0}, {"date": "1998-09-04", "close": 1.43148564, "volume": 2110.0}, {"date": "1998-09-07", "close": 1.44983802, "volume": 9313.0}, {"date": "1998-09-08", "close": 1.44983802, "volume": 4309.0}, {"date": "1998-09-09", "close": 1.44983802, "volume": 60423.0}, {"date": "1998-09-10", "close": 1.44066183, "volume": 31387.0}, {"date": "1998-09-11", "close": 1.42230945, "volume": 17053.0}, {"date": "1998-09-14", "close": 1.40395707, "volume": 6049.0}, {"date": "1998-09-15", "close": 1.40395707, "volume": 2578.0}, {"date": "1998-09-16", "close": 1.41313326, "volume": 2462.0}, {"date": "1998-09-17", "close": 1.41313326, "volume": 8391.0}, {"date": "1998-09-18", "close": 1.41313326, "volume": null}, {"date": "1998-09-21", "close": 1.42230945, "volume": 9862.0}, {"date": "1998-09-22", "close": 1.40395707, "volume": 26181.0}, {"date": "1998-09-23", "close": 1.42230945, "volume": 6539.0}, {"date": "1998-09-24", "close": 1.40395707, "volume": 57413.0}, {"date": "1998-09-25", "close": 1.38560469, "volume": 23667.0}, {"date": "1998-09-28", "close": 1.38560469, "volume": 15721.0}, {"date": "1998-09-29", "close": 1.38560469, "volume": 10898.0}, {"date": "1998-09-30", "close": 1.38560469, "volume": 16347.0}, {"date": "1998-10-01", "close": 1.38560469, "volume": null}, {"date": "1998-10-02", "close": 1.38560469, "volume": null}, {"date": "1998-10-05", "close": 1.3764285, "volume": 1090.0}, {"date": "1998-10-06", "close": 1.33054755, "volume": 156383.0}, {"date": "1998-10-07", "close": 1.33054755, "volume": null}, {"date": "1998-10-08", "close": 1.33972374, "volume": 10954.0}, {"date": "1998-10-09", "close": 1.33054755, "volume": 12195.0}, {"date": "1998-10-12", "close": 1.33054755, "volume": null}, {"date": "1998-10-13", "close": 1.33054755, "volume": 46533.0}, {"date": "1998-10-14", "close": 1.35807612, "volume": 15183.0}, {"date": "1998-10-15", "close": 1.35807612, "volume": 10898.0}, {"date": "1998-10-16", "close": 1.35807612, "volume": 7628.0}, {"date": "1998-10-19", "close": 1.35807612, "volume": 1011.0}, {"date": "1998-10-20", "close": 1.35807612, "volume": 8668.0}, {"date": "1998-10-21", "close": 1.33972374, "volume": 21208.0}, {"date": "1998-10-22", "close": 1.33972374, "volume": 11486.0}, {"date": "1998-10-23", "close": 1.36725231, "volume": 8173.0}, {"date": "1998-10-26", "close": 1.36725231, "volume": null}, {"date": "1998-10-27", "close": 1.36725231, "volume": 18526.0}, {"date": "1998-10-28", "close": 1.35807612, "volume": 2893.0}, {"date": "1998-10-29", "close": 1.3764285, "volume": 13077.0}, {"date": "1998-10-30", "close": 1.3764285, "volume": 7492.0}, {"date": "1998-11-02", "close": 1.4681904, "volume": 6309.0}, {"date": "1998-11-03", "close": 1.4681904, "volume": 1498.0}, {"date": "1998-11-04", "close": 1.4681904, "volume": null}, {"date": "1998-11-05", "close": 1.51407135, "volume": 6539.0}, {"date": "1998-11-06", "close": 1.51407135, "volume": 3269.0}, {"date": "1998-11-09", "close": 1.4681904, "volume": 4366.0}, {"date": "1998-11-10", "close": 1.4681904, "volume": 681.0}, {"date": "1998-11-11", "close": 1.51407135, "volume": 8439.0}, {"date": "1998-11-12", "close": 1.54159992, "volume": 18124.0}, {"date": "1998-11-13", "close": 1.4681904, "volume": 1090.0}, {"date": "1998-11-16", "close": 1.4681904, "volume": 4359.0}, {"date": "1998-11-17", "close": 1.4681904, "volume": 5449.0}, {"date": "1998-11-18", "close": 1.4681904, "volume": null}, {"date": "1998-11-19", "close": 1.4681904, "volume": null}, {"date": "1998-11-20", "close": 1.4681904, "volume": 1291.0}, {"date": "1998-11-23", "close": 1.48654278, "volume": 17436.0}, {"date": "1998-11-24", "close": 1.48654278, "volume": 2724.0}, {"date": "1998-11-25", "close": 1.50489516, "volume": 19616.0}, {"date": "1998-11-26", "close": 1.50489516, "volume": null}, {"date": "1998-11-27", "close": 1.50489516, "volume": null}, {"date": "1998-11-30", "close": 1.4681904, "volume": 10363.0}, {"date": "1998-12-01", "close": 1.4681904, "volume": 3196.0}, {"date": "1998-12-02", "close": 1.48654278, "volume": 21796.0}, {"date": "1998-12-03", "close": 1.45901421, "volume": 26163.0}, {"date": "1998-12-04", "close": 1.44983802, "volume": 27898.0}, {"date": "1998-12-07", "close": 1.44066183, "volume": 15420.0}, {"date": "1998-12-08", "close": 1.44983802, "volume": 21796.0}, {"date": "1998-12-09", "close": 1.42230945, "volume": 39933.0}, {"date": "1998-12-10", "close": 1.43148564, "volume": 6720.0}, {"date": "1998-12-11", "close": 1.45901421, "volume": 13423.0}, {"date": "1998-12-14", "close": 1.45901421, "volume": 4759.0}, {"date": "1998-12-15", "close": 1.45901421, "volume": 545.0}, {"date": "1998-12-16", "close": 1.45901421, "volume": 11443.0}, {"date": "1998-12-17", "close": 1.45901421, "volume": 3269.0}, {"date": "1998-12-18", "close": 1.44983802, "volume": 10898.0}, {"date": "1998-12-21", "close": 1.45901421, "volume": 26155.0}, {"date": "1998-12-22", "close": 1.44983802, "volume": 5765.0}, {"date": "1998-12-23", "close": 1.44066183, "volume": 12333.0}, {"date": "1998-12-24", "close": 1.44066183, "volume": null}, {"date": "1998-12-25", "close": 1.44066183, "volume": null}, {"date": "1998-12-28", "close": 1.44066183, "volume": null}, {"date": "1998-12-29", "close": 1.44983802, "volume": 744.0}, {"date": "1998-12-30", "close": 1.45901421, "volume": 20360.0}, {"date": "1998-12-31", "close": 1.44983802, "volume": 6140.0}, {"date": "1999-01-01", "close": 1.44983802, "volume": null}, {"date": "1999-01-04", "close": 1.44066183, "volume": 5667.0}, {"date": "1999-01-05", "close": 1.4681904, "volume": 89440.0}, {"date": "1999-01-06", "close": 1.5599523, "volume": 6765.0}, {"date": "1999-01-07", "close": 1.58748087, "volume": 13499.0}, {"date": "1999-01-08", "close": 1.5599523, "volume": 25424.0}, {"date": "1999-01-11", "close": 1.53242373, "volume": 14893.0}, {"date": "1999-01-12", "close": 1.54159992, "volume": 17623.0}, {"date": "1999-01-13", "close": 1.5599523, "volume": 2657.0}, {"date": "1999-01-14", "close": 1.55077611, "volume": 20252.0}, {"date": "1999-01-15", "close": 1.5599523, "volume": 11787.0}, {"date": "1999-01-18", "close": 1.51407135, "volume": 19412.0}, {"date": "1999-01-19", "close": 1.50489516, "volume": 50461.0}, {"date": "1999-01-20", "close": 1.42230945, "volume": 64516.0}, {"date": "1999-01-21", "close": 1.43148564, "volume": 22885.0}, {"date": "1999-01-22", "close": 1.42230945, "volume": 6248.0}, {"date": "1999-01-25", "close": 1.41313326, "volume": 10862.0}, {"date": "1999-01-26", "close": 1.41313326, "volume": null}, {"date": "1999-01-27", "close": 1.38560469, "volume": 36050.0}, {"date": "1999-01-28", "close": 1.42230945, "volume": 12532.0}, {"date": "1999-01-29", "close": 1.43148564, "volume": 17981.0}, {"date": "1999-02-01", "close": 1.3764285, "volume": 13715.0}, {"date": "1999-02-02", "close": 1.3764285, "volume": 3133.0}, {"date": "1999-02-03", "close": 1.42230945, "volume": 17436.0}, {"date": "1999-02-04", "close": 1.3764285, "volume": 11421.0}, {"date": "1999-02-05", "close": 1.40395707, "volume": 2180.0}, {"date": "1999-02-08", "close": 1.3764285, "volume": 68017.0}, {"date": "1999-02-09", "close": 1.35807612, "volume": 6087.0}, {"date": "1999-02-10", "close": 1.35807612, "volume": 17981.0}, {"date": "1999-02-11", "close": 1.35807612, "volume": null}, {"date": "1999-02-12", "close": 1.35807612, "volume": null}, {"date": "1999-02-15", "close": 1.3764285, "volume": 7628.0}, {"date": "1999-02-16", "close": 1.3764285, "volume": 12413.0}, {"date": "1999-02-17", "close": 1.36725231, "volume": 345.0}, {"date": "1999-02-18", "close": 1.36725231, "volume": null}, {"date": "1999-02-19", "close": 1.36725231, "volume": 9038.0}, {"date": "1999-02-22", "close": 1.35807612, "volume": 1860.0}, {"date": "1999-02-23", "close": 1.35807612, "volume": 599.0}, {"date": "1999-02-24", "close": 1.33972374, "volume": 101676.0}, {"date": "1999-02-25", "close": 1.33972374, "volume": 7193.0}, {"date": "1999-02-26", "close": 1.33972374, "volume": null}, {"date": "1999-03-01", "close": 1.3764285, "volume": 6920.0}, {"date": "1999-03-02", "close": 1.34889993, "volume": 163.0}, {"date": "1999-03-03", "close": 1.36725231, "volume": 3542.0}, {"date": "1999-03-04", "close": 1.3764285, "volume": 14167.0}, {"date": "1999-03-05", "close": 1.35807612, "volume": 10198.0}, {"date": "1999-03-08", "close": 1.33054755, "volume": 95682.0}, {"date": "1999-03-09", "close": 1.33054755, "volume": 7737.0}, {"date": "1999-03-10", "close": 1.33054755, "volume": 12243.0}, {"date": "1999-03-11", "close": 1.33054755, "volume": 7628.0}, {"date": "1999-03-12", "close": 1.30301898, "volume": 13500.0}, {"date": "1999-03-15", "close": 1.31219517, "volume": 8299.0}, {"date": "1999-03-16", "close": 1.2846666, "volume": 30490.0}, {"date": "1999-03-17", "close": 1.2846666, "volume": 4150.0}, {"date": "1999-03-18", "close": 1.33054755, "volume": 11710.0}, {"date": "1999-03-19", "close": 1.33054755, "volume": 3678.0}, {"date": "1999-03-22", "close": 1.2846666, "volume": 39002.0}, {"date": "1999-03-23", "close": 1.30301898, "volume": 14464.0}, {"date": "1999-03-24", "close": 1.30301898, "volume": null}, {"date": "1999-03-25", "close": 1.30301898, "volume": 2767.0}, {"date": "1999-03-26", "close": 1.30301898, "volume": 750.0}, {"date": "1999-03-29", "close": 1.33054755, "volume": 2792.0}, {"date": "1999-03-30", "close": 1.2846666, "volume": 5994.0}, {"date": "1999-03-31", "close": 1.33054755, "volume": 2816.0}, {"date": "1999-04-01", "close": 1.2846666, "volume": 4359.0}, {"date": "1999-04-02", "close": 1.2846666, "volume": null}, {"date": "1999-04-05", "close": 1.2846666, "volume": null}, {"date": "1999-04-06", "close": 1.2846666, "volume": 974.0}, {"date": "1999-04-07", "close": 1.33054755, "volume": 10898.0}, {"date": "1999-04-08", "close": 1.33054755, "volume": 1622.0}, {"date": "1999-04-09", "close": 1.33054755, "volume": 15663.0}, {"date": "1999-04-12", "close": 1.33054755, "volume": 2180.0}, {"date": "1999-04-13", "close": 1.29384279, "volume": 7518.0}, {"date": "1999-04-14", "close": 1.33054755, "volume": 3758.0}, {"date": "1999-04-15", "close": 1.33054755, "volume": 10548.0}, {"date": "1999-04-16", "close": 1.33054755, "volume": 12183.0}, {"date": "1999-04-19", "close": 1.32137136, "volume": 8419.0}, {"date": "1999-04-20", "close": 1.30301898, "volume": 15557.0}, {"date": "1999-04-21", "close": 1.30301898, "volume": null}, {"date": "1999-04-22", "close": 1.33054755, "volume": 9194.0}, {"date": "1999-04-23", "close": 1.33054755, "volume": null}, {"date": "1999-04-26", "close": 1.33054755, "volume": null}, {"date": "1999-04-27", "close": 1.33054755, "volume": null}, {"date": "1999-04-28", "close": 1.30301898, "volume": 41412.0}, {"date": "1999-04-29", "close": 1.30301898, "volume": null}, {"date": "1999-04-30", "close": 1.30301898, "volume": 46860.0}, {"date": "1999-05-03", "close": 1.30301898, "volume": null}, {"date": "1999-05-04", "close": 1.30301898, "volume": null}, {"date": "1999-05-05", "close": 1.30301898, "volume": null}, {"date": "1999-05-06", "close": 1.33054755, "volume": 13279.0}, {"date": "1999-05-07", "close": 1.33054755, "volume": null}, {"date": "1999-05-10", "close": 1.31219517, "volume": 6945.0}, {"date": "1999-05-11", "close": 1.33054755, "volume": 20532.0}, {"date": "1999-05-12", "close": 1.30301898, "volume": 599.0}, {"date": "1999-05-13", "close": 1.30301898, "volume": null}, {"date": "1999-05-14", "close": 1.31219517, "volume": 5285.0}, {"date": "1999-05-17", "close": 1.24796184, "volume": 35654.0}, {"date": "1999-05-18", "close": 1.24796184, "volume": 3044.0}, {"date": "1999-05-19", "close": 1.24796184, "volume": null}, {"date": "1999-05-20", "close": 1.26631422, "volume": 2350.0}, {"date": "1999-05-21", "close": 1.27549041, "volume": 5449.0}, {"date": "1999-05-24", "close": 1.24796184, "volume": 8930.0}, {"date": "1999-05-25", "close": 1.24796184, "volume": null}, {"date": "1999-05-26", "close": 1.25713803, "volume": 8714.0}, {"date": "1999-05-27", "close": 1.29384279, "volume": 5109.0}, {"date": "1999-05-28", "close": 1.2846666, "volume": 5449.0}, {"date": "1999-05-31", "close": 1.2846666, "volume": null}, {"date": "1999-06-01", "close": 1.26631422, "volume": 1204.0}, {"date": "1999-06-02", "close": 1.29384279, "volume": 6969.0}, {"date": "1999-06-03", "close": 1.29384279, "volume": null}, {"date": "1999-06-04", "close": 1.29384279, "volume": null}, {"date": "1999-06-07", "close": 1.29384279, "volume": 7167.0}, {"date": "1999-06-08", "close": 1.29384279, "volume": null}, {"date": "1999-06-09", "close": 1.29384279, "volume": 5467.0}, {"date": "1999-06-10", "close": 1.29384279, "volume": 899.0}, {"date": "1999-06-11", "close": 1.2846666, "volume": 1853.0}, {"date": "1999-06-14", "close": 1.2846666, "volume": null}, {"date": "1999-06-15", "close": 1.33054755, "volume": 21568.0}, {"date": "1999-06-16", "close": 1.32137136, "volume": 14031.0}, {"date": "1999-06-17", "close": 1.32137136, "volume": null}, {"date": "1999-06-18", "close": 1.2846666, "volume": 786.0}, {"date": "1999-06-21", "close": 1.2846666, "volume": 29841.0}, {"date": "1999-06-22", "close": 1.2846666, "volume": 773.0}, {"date": "1999-06-23", "close": 1.2846666, "volume": null}, {"date": "1999-06-24", "close": 1.30301898, "volume": 6607.0}, {"date": "1999-06-25", "close": 1.33054755, "volume": 6143.0}, {"date": "1999-06-28", "close": 1.30301898, "volume": 3051.0}, {"date": "1999-06-29", "close": 1.25713803, "volume": 33909.0}, {"date": "1999-06-30", "close": 1.23878565, "volume": 77632.0}, {"date": "1999-07-01", "close": 1.23878565, "volume": 11710.0}, {"date": "1999-07-02", "close": 1.23878565, "volume": 3292.0}, {"date": "1999-07-05", "close": 1.2846666, "volume": 2180.0}, {"date": "1999-07-06", "close": 1.26631422, "volume": 13786.0}, {"date": "1999-07-07", "close": 1.2846666, "volume": 1417.0}, {"date": "1999-07-08", "close": 1.23878565, "volume": 6894.0}, {"date": "1999-07-09", "close": 1.23878565, "volume": null}, {"date": "1999-07-12", "close": 1.23878565, "volume": 1855.0}, {"date": "1999-07-13", "close": 1.25713803, "volume": 5449.0}, {"date": "1999-07-14", "close": 1.24796184, "volume": 6348.0}, {"date": "1999-07-15", "close": 1.2846666, "volume": 10898.0}, {"date": "1999-07-16", "close": 1.2846666, "volume": 178680.0}, {"date": "1999-07-19", "close": 1.2846666, "volume": 1090.0}, {"date": "1999-07-20", "close": 1.2846666, "volume": 1509.0}, {"date": "1999-07-21", "close": 1.23878565, "volume": 4304.0}, {"date": "1999-07-22", "close": 1.23878565, "volume": 11.0}, {"date": "1999-07-23", "close": 1.23878565, "volume": null}, {"date": "1999-07-26", "close": 1.25713803, "volume": 750.0}, {"date": "1999-07-27", "close": 1.2846666, "volume": 2781.0}, {"date": "1999-07-28", "close": 1.23878565, "volume": 13056.0}, {"date": "1999-07-29", "close": 1.24796184, "volume": 838.0}, {"date": "1999-07-30", "close": 1.24796184, "volume": null}, {"date": "1999-08-02", "close": 1.23878565, "volume": 4359.0}, {"date": "1999-08-03", "close": 1.24796184, "volume": 101.0}, {"date": "1999-08-04", "close": 1.24796184, "volume": null}, {"date": "1999-08-05", "close": 1.26631422, "volume": 3269.0}, {"date": "1999-08-06", "close": 1.26631422, "volume": 5449.0}, {"date": "1999-08-09", "close": 1.26631422, "volume": 5449.0}, {"date": "1999-08-10", "close": 1.24796184, "volume": 60050.0}, {"date": "1999-08-11", "close": 1.24796184, "volume": 17234.0}, {"date": "1999-08-12", "close": 1.24796184, "volume": null}, {"date": "1999-08-13", "close": 1.23878565, "volume": 10898.0}, {"date": "1999-08-16", "close": 1.23878565, "volume": 10589.0}, {"date": "1999-08-17", "close": 1.23878565, "volume": 5717.0}, {"date": "1999-08-18", "close": 1.22043327, "volume": 24015.0}, {"date": "1999-08-19", "close": 1.22043327, "volume": null}, {"date": "1999-08-20", "close": 1.23878565, "volume": 12881.0}, {"date": "1999-08-23", "close": 1.22960946, "volume": 8683.0}, {"date": "1999-08-24", "close": 1.1929047, "volume": 65164.0}, {"date": "1999-08-25", "close": 1.1929047, "volume": 28247.0}, {"date": "1999-08-26", "close": 1.1929047, "volume": 8173.0}, {"date": "1999-08-27", "close": 1.1929047, "volume": null}, {"date": "1999-08-30", "close": 1.21125708, "volume": 24164.0}, {"date": "1999-08-31", "close": 1.21125708, "volume": 2180.0}, {"date": "1999-09-01", "close": 1.21125708, "volume": null}, {"date": "1999-09-02", "close": 1.1929047, "volume": 6539.0}, {"date": "1999-09-03", "close": 1.1929047, "volume": 15053.0}, {"date": "1999-09-06", "close": 1.1929047, "volume": 1444.0}, {"date": "1999-09-07", "close": 1.1929047, "volume": 2498.0}, {"date": "1999-09-08", "close": 1.22043327, "volume": 12532.0}, {"date": "1999-09-09", "close": 1.22043327, "volume": null}, {"date": "1999-09-10", "close": 1.1929047, "volume": 6574.0}, {"date": "1999-09-13", "close": 1.1929047, "volume": 24747.0}, {"date": "1999-09-14", "close": 1.1929047, "volume": 16401.0}, {"date": "1999-09-15", "close": 1.1929047, "volume": 21175.0}, {"date": "1999-09-16", "close": 1.1929047, "volume": 26182.0}, {"date": "1999-09-17", "close": 1.1929047, "volume": 23682.0}, {"date": "1999-09-20", "close": 1.21125708, "volume": 19495.0}, {"date": "1999-09-21", "close": 1.21125708, "volume": null}, {"date": "1999-09-22", "close": 1.1929047, "volume": 21796.0}, {"date": "1999-09-23", "close": 1.1929047, "volume": 5109.0}, {"date": "1999-09-24", "close": 1.21125708, "volume": 6048.0}, {"date": "1999-09-27", "close": 1.1929047, "volume": 3269.0}, {"date": "1999-09-28", "close": 1.1929047, "volume": 2180.0}, {"date": "1999-09-29", "close": 1.1929047, "volume": 10898.0}, {"date": "1999-09-30", "close": 1.1929047, "volume": null}, {"date": "1999-10-01", "close": 1.1929047, "volume": 30771.0}, {"date": "1999-10-04", "close": 1.1929047, "volume": 6407.0}, {"date": "1999-10-05", "close": 1.1929047, "volume": null}, {"date": "1999-10-06", "close": 1.1929047, "volume": 2398.0}, {"date": "1999-10-07", "close": 1.1929047, "volume": null}, {"date": "1999-10-08", "close": 1.1929047, "volume": 5449.0}, {"date": "1999-10-11", "close": 1.1929047, "volume": 12097.0}, {"date": "1999-10-12", "close": 1.1929047, "volume": 6252.0}, {"date": "1999-10-13", "close": 1.1929047, "volume": 2398.0}, {"date": "1999-10-14", "close": 1.1929047, "volume": null}, {"date": "1999-10-15", "close": 1.1929047, "volume": 8741.0}, {"date": "1999-10-18", "close": 1.14702375, "volume": 5449.0}, {"date": "1999-10-19", "close": 1.14702375, "volume": 3658.0}, {"date": "1999-10-20", "close": 1.14702375, "volume": null}, {"date": "1999-10-21", "close": 1.14702375, "volume": null}, {"date": "1999-10-22", "close": 1.14702375, "volume": null}, {"date": "1999-10-25", "close": 1.18372851, "volume": 11197.0}, {"date": "1999-10-26", "close": 1.15619994, "volume": 3337.0}, {"date": "1999-10-27", "close": 1.14702375, "volume": 10898.0}, {"date": "1999-10-28", "close": 1.18372851, "volume": 2506.0}, {"date": "1999-10-29", "close": 1.18372851, "volume": null}, {"date": "1999-11-01", "close": 1.18372851, "volume": 13011.0}, {"date": "1999-11-02", "close": 1.18372851, "volume": null}, {"date": "1999-11-03", "close": 1.18372851, "volume": null}, {"date": "1999-11-04", "close": 1.15619994, "volume": 2597.0}, {"date": "1999-11-05", "close": 1.15619994, "volume": null}, {"date": "1999-11-08", "close": 1.17455232, "volume": 128.0}, {"date": "1999-11-09", "close": 1.18372851, "volume": 7410.0}, {"date": "1999-11-10", "close": 1.1929047, "volume": 39742.0}, {"date": "1999-11-11", "close": 1.1929047, "volume": null}, {"date": "1999-11-12", "close": 1.1929047, "volume": null}, {"date": "1999-11-15", "close": 1.16537613, "volume": 2700.0}, {"date": "1999-11-16", "close": 1.18372851, "volume": 19704.0}, {"date": "1999-11-17", "close": 1.1929047, "volume": 10833.0}, {"date": "1999-11-18", "close": 1.21125708, "volume": 18222.0}, {"date": "1999-11-19", "close": 1.1929047, "volume": 12123.0}, {"date": "1999-11-22", "close": 1.1929047, "volume": 4260.0}, {"date": "1999-11-23", "close": 1.21125708, "volume": 6807.0}, {"date": "1999-11-24", "close": 1.1929047, "volume": 2017.0}, {"date": "1999-11-25", "close": 1.16537613, "volume": 4521.0}, {"date": "1999-11-26", "close": 1.16537613, "volume": 14385.0}, {"date": "1999-11-29", "close": 1.11949518, "volume": 908.0}, {"date": "1999-11-30", "close": 1.1929047, "volume": 18002.0}, {"date": "1999-12-01", "close": 1.21125708, "volume": 4572.0}, {"date": "1999-12-02", "close": 1.21125708, "volume": null}, {"date": "1999-12-03", "close": 1.22960946, "volume": 28214.0}, {"date": "1999-12-06", "close": 1.23878565, "volume": 3400.0}, {"date": "1999-12-07", "close": 1.26631422, "volume": 33762.0}, {"date": "1999-12-08", "close": 1.25713803, "volume": 28552.0}, {"date": "1999-12-09", "close": 1.25713803, "volume": 19255.0}, {"date": "1999-12-10", "close": 1.26631422, "volume": 17981.0}, {"date": "1999-12-13", "close": 1.26631422, "volume": 2997.0}, {"date": "1999-12-14", "close": 1.25713803, "volume": 35130.0}, {"date": "1999-12-15", "close": 1.25713803, "volume": 47901.0}, {"date": "1999-12-16", "close": 1.24796184, "volume": 25086.0}, {"date": "1999-12-17", "close": 1.25713803, "volume": 11230.0}, {"date": "1999-12-20", "close": 1.26631422, "volume": 10898.0}, {"date": "1999-12-21", "close": 1.27549041, "volume": 44620.0}, {"date": "1999-12-22", "close": 1.26631422, "volume": 43591.0}, {"date": "1999-12-23", "close": 1.2846666, "volume": 5994.0}, {"date": "1999-12-24", "close": 1.2846666, "volume": 10898.0}, {"date": "1999-12-27", "close": 1.2846666, "volume": null}, {"date": "1999-12-28", "close": 1.2846666, "volume": null}, {"date": "1999-12-29", "close": 1.3764285, "volume": 1635.0}, {"date": "1999-12-30", "close": 1.30301898, "volume": 651.0}, {"date": "1999-12-31", "close": 1.30301898, "volume": null}, {"date": "2000-01-03", "close": 1.30301898, "volume": null}, {"date": "2000-01-04", "close": 1.33054755, "volume": 5069.0}, {"date": "2000-01-05", "close": 1.33054755, "volume": 7084.0}, {"date": "2000-01-06", "close": 1.33054755, "volume": 6518.0}, {"date": "2000-01-07", "close": 1.35807612, "volume": 5449.0}, {"date": "2000-01-10", "close": 1.35807612, "volume": 2180.0}, {"date": "2000-01-11", "close": 1.33054755, "volume": 3487.0}, {"date": "2000-01-12", "close": 1.32137136, "volume": 12892.0}, {"date": "2000-01-13", "close": 1.32137136, "volume": 1703.0}, {"date": "2000-01-14", "close": 1.32137136, "volume": null}, {"date": "2000-01-17", "close": 1.32137136, "volume": 5816.0}, {"date": "2000-01-18", "close": 1.34889993, "volume": 6317.0}, {"date": "2000-01-19", "close": 1.33054755, "volume": 2804.0}, {"date": "2000-01-20", "close": 1.33054755, "volume": null}, {"date": "2000-01-21", "close": 1.2846666, "volume": 8631.0}, {"date": "2000-01-24", "close": 1.2846666, "volume": 2690.0}, {"date": "2000-01-25", "close": 1.2846666, "volume": 41419.0}, {"date": "2000-01-26", "close": 1.2846666, "volume": null}, {"date": "2000-01-27", "close": 1.2846666, "volume": 12206.0}, {"date": "2000-01-28", "close": 1.2846666, "volume": 10898.0}, {"date": "2000-01-31", "close": 1.2846666, "volume": 21796.0}, {"date": "2000-02-01", "close": 1.2846666, "volume": 1090.0}, {"date": "2000-02-02", "close": 1.2846666, "volume": 2180.0}, {"date": "2000-02-07", "close": 1.29384279, "volume": 9263.0}, {"date": "2000-02-10", "close": 1.30301898, "volume": 2180.0}, {"date": "2000-02-11", "close": 1.2846666, "volume": 27554.0}, {"date": "2000-02-14", "close": 1.2846666, "volume": 28650.0}, {"date": "2000-02-16", "close": 1.2846666, "volume": 15802.0}, {"date": "2000-02-17", "close": 1.2846666, "volume": 27571.0}, {"date": "2000-02-21", "close": 1.2846666, "volume": 10625.0}, {"date": "2000-02-25", "close": 1.2846666, "volume": 4795.0}, {"date": "2000-02-28", "close": 1.2846666, "volume": 2539.0}, {"date": "2000-02-29", "close": 1.2846666, "volume": 5089.0}, {"date": "2000-03-02", "close": 1.27549041, "volume": 5994.0}, {"date": "2000-03-03", "close": 1.27549041, "volume": 1090.0}, {"date": "2000-03-06", "close": 1.2846666, "volume": 9078.0}, {"date": "2000-03-07", "close": 1.27549041, "volume": 4613.0}, {"date": "2000-03-08", "close": 1.27549041, "volume": 9521.0}, {"date": "2000-03-09", "close": 1.26631422, "volume": 16881.0}, {"date": "2000-03-10", "close": 1.27549041, "volume": 16347.0}, {"date": "2000-03-15", "close": 1.23878565, "volume": 31400.0}, {"date": "2000-03-16", "close": 1.23878565, "volume": 6927.0}, {"date": "2000-03-17", "close": 1.23878565, "volume": 2637.0}, {"date": "2000-03-21", "close": 1.2846666, "volume": 11497.0}, {"date": "2000-03-23", "close": 1.23878565, "volume": 14362.0}, {"date": "2000-03-24", "close": 1.23878565, "volume": 466.0}, {"date": "2000-03-27", "close": 1.23878565, "volume": 3437.0}, {"date": "2000-03-28", "close": 1.27549041, "volume": 29036.0}, {"date": "2000-03-29", "close": 1.24796184, "volume": 5192.0}, {"date": "2000-03-31", "close": 1.23878565, "volume": 2697.0}, {"date": "2000-04-03", "close": 1.23878565, "volume": 10898.0}, {"date": "2000-04-04", "close": 1.25713803, "volume": 3366.0}, {"date": "2000-04-06", "close": 1.23878565, "volume": 2057.0}, {"date": "2000-04-07", "close": 1.23878565, "volume": 913.0}, {"date": "2000-04-11", "close": 1.25713803, "volume": 5449.0}, {"date": "2000-04-14", "close": 1.23878565, "volume": 39232.0}, {"date": "2000-04-17", "close": 1.1929047, "volume": 10898.0}, {"date": "2000-04-19", "close": 1.23878565, "volume": 1474.0}, {"date": "2000-04-26", "close": 1.1929047, "volume": 32639.0}, {"date": "2000-04-27", "close": 1.1929047, "volume": 4826.0}, {"date": "2000-04-28", "close": 1.1929047, "volume": null}, {"date": "2000-05-02", "close": 1.1929047, "volume": 1090.0}, {"date": "2000-05-03", "close": 1.23878565, "volume": 5491.0}, {"date": "2000-05-04", "close": 1.23878565, "volume": 1090.0}, {"date": "2000-05-05", "close": 1.23878565, "volume": 16892.0}, {"date": "2000-05-09", "close": 1.22043327, "volume": 4359.0}, {"date": "2000-05-10", "close": 1.1929047, "volume": 1798.0}, {"date": "2000-05-12", "close": 1.1929047, "volume": 1649.0}, {"date": "2000-05-17", "close": 1.1929047, "volume": 5681.0}, {"date": "2000-05-19", "close": 1.1929047, "volume": 11169.0}, {"date": "2000-05-22", "close": 1.22960946, "volume": 3269.0}, {"date": "2000-05-23", "close": 1.1929047, "volume": 640.0}, {"date": "2000-05-24", "close": 1.1929047, "volume": 3596.0}, {"date": "2000-05-26", "close": 1.1929047, "volume": 5811.0}, {"date": "2000-05-29", "close": 1.1929047, "volume": 19551.0}, {"date": "2000-05-30", "close": 1.22960946, "volume": 4164.0}, {"date": "2000-05-31", "close": 1.24796184, "volume": 3269.0}, {"date": "2000-06-01", "close": 1.25713803, "volume": 12166.0}, {"date": "2000-06-05", "close": 1.23878565, "volume": 15802.0}, {"date": "2000-06-06", "close": 1.23878565, "volume": 5449.0}, {"date": "2000-06-09", "close": 1.23878565, "volume": 4996.0}, {"date": "2000-06-13", "close": 1.23878565, "volume": 4423.0}, {"date": "2000-06-15", "close": 1.22043327, "volume": 10898.0}, {"date": "2000-06-16", "close": 1.22043327, "volume": 899.0}, {"date": "2000-06-19", "close": 1.23878565, "volume": 201.0}, {"date": "2000-06-21", "close": 1.26631422, "volume": 545.0}, {"date": "2000-06-22", "close": 1.24796184, "volume": 106013.0}, {"date": "2000-06-23", "close": 1.1929047, "volume": 62613.0}, {"date": "2000-06-26", "close": 1.11949518, "volume": 4196.0}, {"date": "2000-06-27", "close": 1.11031899, "volume": 49563.0}, {"date": "2000-06-28", "close": 1.11949518, "volume": 35963.0}, {"date": "2000-06-29", "close": 1.13784756, "volume": 38763.0}, {"date": "2000-06-30", "close": 1.14702375, "volume": 27190.0}, {"date": "2000-07-03", "close": 1.15619994, "volume": 1212.0}, {"date": "2000-07-04", "close": 1.17455232, "volume": 8932.0}, {"date": "2000-07-05", "close": 1.1929047, "volume": 2180.0}, {"date": "2000-07-06", "close": 1.16537613, "volume": 1744.0}, {"date": "2000-07-07", "close": 1.1929047, "volume": 4359.0}, {"date": "2000-07-10", "close": 1.17455232, "volume": 2929.0}, {"date": "2000-07-11", "close": 1.1929047, "volume": 2561.0}, {"date": "2000-07-12", "close": 1.1929047, "volume": 6539.0}, {"date": "2000-07-13", "close": 1.1929047, "volume": 4577.0}, {"date": "2000-07-17", "close": 1.17455232, "volume": 50220.0}, {"date": "2000-07-18", "close": 1.17455232, "volume": 13968.0}, {"date": "2000-07-19", "close": 1.13784756, "volume": 52179.0}, {"date": "2000-07-21", "close": 1.11949518, "volume": 71630.0}, {"date": "2000-07-24", "close": 1.12867137, "volume": 43591.0}, {"date": "2000-07-25", "close": 1.14702375, "volume": 3633.0}, {"date": "2000-07-26", "close": 1.12867137, "volume": 8391.0}, {"date": "2000-07-27", "close": 1.14702375, "volume": 40976.0}, {"date": "2000-07-28", "close": 1.11949518, "volume": 9765.0}, {"date": "2000-08-01", "close": 1.11949518, "volume": 799.0}, {"date": "2000-08-02", "close": 1.08279042, "volume": 8310.0}, {"date": "2000-08-09", "close": 1.11031899, "volume": 2313.0}, {"date": "2000-08-10", "close": 1.11031899, "volume": 1332.0}, {"date": "2000-08-15", "close": 1.15619994, "volume": 2180.0}, {"date": "2000-08-17", "close": 1.1011428, "volume": 44681.0}, {"date": "2000-08-18", "close": 1.11031899, "volume": 872.0}, {"date": "2000-08-21", "close": 1.12867137, "volume": 2457.0}, {"date": "2000-08-23", "close": 1.11949518, "volume": 1498.0}, {"date": "2000-08-25", "close": 1.14702375, "volume": 5764.0}, {"date": "2000-08-28", "close": 1.11031899, "volume": 14754.0}, {"date": "2000-08-30", "close": 1.11949518, "volume": 20939.0}, {"date": "2000-08-31", "close": 1.11031899, "volume": 16347.0}, {"date": "2000-09-04", "close": 1.11031899, "volume": 12042.0}, {"date": "2000-09-05", "close": 1.1011428, "volume": 90778.0}, {"date": "2000-09-06", "close": 1.05526185, "volume": 62087.0}, {"date": "2000-09-07", "close": 1.05526185, "volume": 11988.0}, {"date": "2000-09-08", "close": 1.1011428, "volume": 8718.0}, {"date": "2000-09-11", "close": 1.05526185, "volume": 2398.0}, {"date": "2000-09-12", "close": 1.05526185, "volume": 9714.0}, {"date": "2000-09-18", "close": 1.04608566, "volume": 2299.0}, {"date": "2000-09-20", "close": 1.05526185, "volume": 4675.0}, {"date": "2000-09-21", "close": 1.01855709, "volume": 2180.0}, {"date": "2000-09-22", "close": 1.02773328, "volume": 1864.0}, {"date": "2000-09-27", "close": 1.02773328, "volume": 6884.0}, {"date": "2000-09-28", "close": 1.02773328, "volume": 10898.0}, {"date": "2000-09-29", "close": 1.08279042, "volume": 2724.0}, {"date": "2000-10-03", "close": 1.05526185, "volume": 3664.0}, {"date": "2000-10-04", "close": 1.02773328, "volume": 10898.0}, {"date": "2000-10-06", "close": 1.05526185, "volume": 10898.0}, {"date": "2000-10-09", "close": 1.03690947, "volume": 3304.0}, {"date": "2000-10-11", "close": 1.07361423, "volume": 3213782.0}, {"date": "2000-10-12", "close": 1.05526185, "volume": 141748.0}, {"date": "2000-10-13", "close": 1.05526185, "volume": 8765.0}, {"date": "2000-10-16", "close": 1.07361423, "volume": 15657.0}, {"date": "2000-10-17", "close": 1.05526185, "volume": 9590.0}, {"date": "2000-10-18", "close": 1.05526185, "volume": 15881.0}, {"date": "2000-10-19", "close": 1.02773328, "volume": 12834.0}, {"date": "2000-10-20", "close": 1.04608566, "volume": 7934.0}, {"date": "2000-10-23", "close": 1.02773328, "volume": 12554.0}, {"date": "2000-10-24", "close": 1.01855709, "volume": 21360.0}, {"date": "2000-10-25", "close": 1.0093809, "volume": 31335.0}, {"date": "2000-10-26", "close": 1.01855709, "volume": 12754.0}, {"date": "2000-10-30", "close": 1.02773328, "volume": 5449.0}, {"date": "2000-10-31", "close": 1.0093809, "volume": 5394.0}, {"date": "2000-11-01", "close": 1.02773328, "volume": 16347.0}, {"date": "2000-11-02", "close": 1.01855709, "volume": 5297.0}, {"date": "2000-11-06", "close": 1.02773328, "volume": 17436.0}, {"date": "2000-11-07", "close": 1.01855709, "volume": 21196.0}, {"date": "2000-11-08", "close": 1.02773328, "volume": 14741.0}, {"date": "2000-11-09", "close": 1.05526185, "volume": 10220.0}, {"date": "2000-11-10", "close": 1.01855709, "volume": 2180.0}, {"date": "2000-11-15", "close": 1.03690947, "volume": 5449.0}, {"date": "2000-11-16", "close": 1.02773328, "volume": 21796.0}, {"date": "2000-11-20", "close": 1.05526185, "volume": 5409.0}, {"date": "2000-11-21", "close": 1.04608566, "volume": 2038.0}, {"date": "2000-11-22", "close": 1.09196661, "volume": 26552.0}, {"date": "2000-11-23", "close": 1.09196661, "volume": 2174.0}, {"date": "2000-11-24", "close": 1.09196661, "volume": null}, {"date": "2000-11-27", "close": 1.05526185, "volume": 714.0}, {"date": "2000-11-28", "close": 1.07361423, "volume": 2833.0}, {"date": "2000-11-29", "close": 1.05526185, "volume": 7772.0}, {"date": "2000-11-30", "close": 1.07361423, "volume": 6784.0}, {"date": "2000-12-01", "close": 1.07361423, "volume": 17191.0}, {"date": "2000-12-04", "close": 1.05526185, "volume": 17708.0}, {"date": "2000-12-05", "close": 1.07361423, "volume": 2180.0}, {"date": "2000-12-06", "close": 1.05526185, "volume": 7826.0}, {"date": "2000-12-07", "close": 1.05526185, "volume": null}, {"date": "2000-12-11", "close": 1.06443804, "volume": 1417.0}, {"date": "2000-12-12", "close": 1.06443804, "volume": null}, {"date": "2000-12-13", "close": 1.07361423, "volume": 26700.0}, {"date": "2000-12-14", "close": 1.07361423, "volume": null}, {"date": "2000-12-15", "close": 1.06443804, "volume": 2289.0}, {"date": "2000-12-18", "close": 1.06443804, "volume": null}, {"date": "2000-12-19", "close": 1.06443804, "volume": null}, {"date": "2000-12-20", "close": 1.06443804, "volume": 7628.0}, {"date": "2000-12-21", "close": 1.05526185, "volume": 2398.0}, {"date": "2000-12-22", "close": 1.05526185, "volume": null}, {"date": "2000-12-27", "close": 1.05526185, "volume": 22132.0}, {"date": "2000-12-28", "close": 1.05526185, "volume": 16347.0}, {"date": "2000-12-29", "close": 1.05526185, "volume": 5449.0}, {"date": "2001-01-02", "close": 1.05526185, "volume": 22695.0}, {"date": "2001-01-03", "close": 1.05526185, "volume": null}, {"date": "2001-01-04", "close": 1.07361423, "volume": 13375.0}, {"date": "2001-01-05", "close": 1.06443804, "volume": 8228.0}, {"date": "2001-01-08", "close": 1.06443804, "volume": 7356.0}, {"date": "2001-01-09", "close": 1.06443804, "volume": null}, {"date": "2001-01-10", "close": 1.06443804, "volume": null}, {"date": "2001-01-11", "close": 1.07361423, "volume": 10898.0}, {"date": "2001-01-12", "close": 1.05526185, "volume": 5623.0}, {"date": "2001-01-15", "close": 1.07361423, "volume": 43314.0}, {"date": "2001-01-16", "close": 1.07361423, "volume": 3978.0}, {"date": "2001-01-17", "close": 1.09196661, "volume": 70235.0}, {"date": "2001-01-18", "close": 1.1011428, "volume": 34912.0}, {"date": "2001-01-19", "close": 1.08279042, "volume": 10898.0}, {"date": "2001-01-22", "close": 1.08279042, "volume": null}, {"date": "2001-01-23", "close": 1.06443804, "volume": 14167.0}, {"date": "2001-01-24", "close": 1.11031899, "volume": 28169.0}, {"date": "2001-01-25", "close": 1.11949518, "volume": 6266.0}, {"date": "2001-01-29", "close": 1.11031899, "volume": 2724.0}, {"date": "2001-01-30", "close": 1.11031899, "volume": 899.0}, {"date": "2001-01-31", "close": 1.12867137, "volume": 4359.0}, {"date": "2001-02-01", "close": 1.12867137, "volume": null}, {"date": "2001-02-02", "close": 1.12867137, "volume": null}, {"date": "2001-02-05", "close": 1.07361423, "volume": 4359.0}, {"date": "2001-02-06", "close": 1.07361423, "volume": 1090.0}, {"date": "2001-02-07", "close": 1.05526185, "volume": 11812.0}, {"date": "2001-02-08", "close": 1.05526185, "volume": 1635.0}, {"date": "2001-02-09", "close": 1.05526185, "volume": 2845.0}, {"date": "2001-02-12", "close": 1.1011428, "volume": 7628.0}, {"date": "2001-02-13", "close": 1.1011428, "volume": null}, {"date": "2001-02-14", "close": 1.1011428, "volume": 9132.0}, {"date": "2001-02-15", "close": 1.11949518, "volume": 15778.0}, {"date": "2001-02-16", "close": 1.11949518, "volume": null}, {"date": "2001-02-19", "close": 1.06443804, "volume": 999.0}, {"date": "2001-02-20", "close": 1.1011428, "volume": 4359.0}, {"date": "2001-02-21", "close": 1.06443804, "volume": 5385.0}, {"date": "2001-02-22", "close": 1.06443804, "volume": null}, {"date": "2001-02-23", "close": 1.06443804, "volume": null}, {"date": "2001-02-26", "close": 1.06443804, "volume": null}, {"date": "2001-02-27", "close": 1.07361423, "volume": 3511.0}, {"date": "2001-02-28", "close": 1.07361423, "volume": 8718.0}, {"date": "2001-03-01", "close": 1.07361423, "volume": 9566.0}, {"date": "2001-03-02", "close": 1.1011428, "volume": 24419.0}, {"date": "2001-03-05", "close": 1.08279042, "volume": 7628.0}, {"date": "2001-03-06", "close": 1.05526185, "volume": 2396.0}, {"date": "2001-03-07", "close": 1.04608566, "volume": 3269.0}, {"date": "2001-03-08", "close": 1.06443804, "volume": 420.0}, {"date": "2001-03-09", "close": 1.06443804, "volume": null}, {"date": "2001-03-12", "close": 1.05526185, "volume": 19170.0}, {"date": "2001-03-13", "close": 1.05526185, "volume": 10898.0}, {"date": "2001-03-14", "close": 1.06443804, "volume": 2423.0}, {"date": "2001-03-15", "close": 1.09196661, "volume": 31604.0}, {"date": "2001-03-16", "close": 1.07361423, "volume": 10298.0}, {"date": "2001-03-19", "close": 1.05526185, "volume": 2180.0}, {"date": "2001-03-20", "close": 1.05526185, "volume": 3930.0}, {"date": "2001-03-21", "close": 1.05526185, "volume": null}, {"date": "2001-03-22", "close": 1.05526185, "volume": null}, {"date": "2001-03-23", "close": 1.05526185, "volume": 18526.0}, {"date": "2001-03-26", "close": 1.05526185, "volume": 13123.0}, {"date": "2001-03-27", "close": 1.05526185, "volume": null}, {"date": "2001-03-28", "close": 1.05526185, "volume": null}, {"date": "2001-03-29", "close": 1.05526185, "volume": null}, {"date": "2001-03-30", "close": 1.07361423, "volume": 10906.0}, {"date": "2001-04-02", "close": 1.07361423, "volume": null}, {"date": "2001-04-03", "close": 1.07361423, "volume": 599.0}, {"date": "2001-04-04", "close": 1.09196661, "volume": 2661.0}, {"date": "2001-04-05", "close": 1.07361423, "volume": 10080.0}, {"date": "2001-04-06", "close": 1.08279042, "volume": 5525.0}, {"date": "2001-04-09", "close": 1.08279042, "volume": null}, {"date": "2001-04-10", "close": 1.05526185, "volume": 5771.0}, {"date": "2001-04-11", "close": 1.05526185, "volume": null}, {"date": "2001-04-12", "close": 1.09196661, "volume": 15257.0}, {"date": "2001-04-17", "close": 1.1011428, "volume": 7729.0}, {"date": "2001-04-18", "close": 1.1011428, "volume": null}, {"date": "2001-04-19", "close": 1.1011428, "volume": null}, {"date": "2001-04-20", "close": 1.08279042, "volume": 34873.0}, {"date": "2001-04-23", "close": 1.08279042, "volume": null}, {"date": "2001-04-24", "close": 1.08279042, "volume": null}, {"date": "2001-04-26", "close": 1.07361423, "volume": 6784.0}, {"date": "2001-04-27", "close": 1.08279042, "volume": 16892.0}, {"date": "2001-04-30", "close": 1.08279042, "volume": null}, {"date": "2001-05-01", "close": 1.05526185, "volume": 32445.0}, {"date": "2001-05-02", "close": 1.04608566, "volume": 39628.0}, {"date": "2001-05-03", "close": 1.04608566, "volume": null}, {"date": "2001-05-04", "close": 1.04608566, "volume": null}, {"date": "2001-05-07", "close": 1.06443804, "volume": 2309.0}, {"date": "2001-05-08", "close": 1.06443804, "volume": 403.0}, {"date": "2001-05-09", "close": 1.06443804, "volume": null}, {"date": "2001-05-10", "close": 1.08279042, "volume": 67314.0}, {"date": "2001-05-11", "close": 1.06443804, "volume": 4795.0}, {"date": "2001-05-14", "close": 1.05526185, "volume": 11667.0}, {"date": "2001-05-15", "close": 1.05526185, "volume": 23975.0}, {"date": "2001-05-16", "close": 1.05526185, "volume": 10898.0}, {"date": "2001-05-17", "close": 1.05526185, "volume": null}, {"date": "2001-05-18", "close": 1.05526185, "volume": 17040.0}, {"date": "2001-05-21", "close": 1.05526185, "volume": 25930.0}, {"date": "2001-05-22", "close": 1.08279042, "volume": 708.0}, {"date": "2001-05-23", "close": 1.06443804, "volume": 3269.0}, {"date": "2001-05-24", "close": 1.06443804, "volume": null}, {"date": "2001-05-25", "close": 1.06443804, "volume": null}, {"date": "2001-05-28", "close": 1.06443804, "volume": 13671.0}, {"date": "2001-05-29", "close": 1.05526185, "volume": 2180.0}, {"date": "2001-05-30", "close": 1.05526185, "volume": null}, {"date": "2001-05-31", "close": 1.06443804, "volume": 13145.0}, {"date": "2001-06-01", "close": 1.06443804, "volume": null}, {"date": "2001-06-04", "close": 1.06443804, "volume": 10082.0}, {"date": "2001-06-05", "close": 1.06443804, "volume": 22885.0}, {"date": "2001-06-06", "close": 1.05526185, "volume": 79227.0}, {"date": "2001-06-07", "close": 1.06443804, "volume": 71334.0}, {"date": "2001-06-08", "close": 1.06443804, "volume": 3617.0}, {"date": "2001-06-12", "close": 1.06443804, "volume": 31267.0}, {"date": "2001-06-13", "close": 1.06443804, "volume": 4696.0}, {"date": "2001-06-14", "close": 1.05526185, "volume": 36562.0}, {"date": "2001-06-15", "close": 1.06443804, "volume": 52281.0}, {"date": "2001-06-18", "close": 1.06443804, "volume": 10245.0}, {"date": "2001-06-19", "close": 1.07361423, "volume": 9045.0}, {"date": "2001-06-20", "close": 1.06443804, "volume": 27244.0}, {"date": "2001-06-21", "close": 1.07361423, "volume": 25167.0}, {"date": "2001-06-22", "close": 1.06443804, "volume": 129205.0}, {"date": "2001-06-25", "close": 1.01855709, "volume": 9489.0}, {"date": "2001-06-26", "close": 1.01855709, "volume": 60232.0}, {"date": "2001-06-27", "close": 1.02773328, "volume": 1781.0}, {"date": "2001-06-28", "close": 1.01855709, "volume": 31604.0}, {"date": "2001-06-29", "close": 1.01855709, "volume": 37052.0}, {"date": "2001-07-02", "close": 1.0093809, "volume": 319.0}, {"date": "2001-07-03", "close": 1.0093809, "volume": 36964.0}, {"date": "2001-07-04", "close": 1.02773328, "volume": 1362.0}, {"date": "2001-07-05", "close": 1.02773328, "volume": null}, {"date": "2001-07-06", "close": 1.0093809, "volume": 9202.0}, {"date": "2001-07-09", "close": 1.02773328, "volume": 23556.0}, {"date": "2001-07-10", "close": 1.03690947, "volume": 22215.0}, {"date": "2001-07-11", "close": 1.03690947, "volume": 4250.0}, {"date": "2001-07-12", "close": 1.03690947, "volume": 5449.0}, {"date": "2001-07-13", "close": 1.03690947, "volume": 19943.0}, {"date": "2001-07-16", "close": 1.03690947, "volume": null}, {"date": "2001-07-17", "close": 1.02773328, "volume": 2499.0}, {"date": "2001-07-18", "close": 1.01855709, "volume": 1701.0}, {"date": "2001-07-19", "close": 1.03690947, "volume": 5449.0}, {"date": "2001-07-20", "close": 1.01855709, "volume": 3583.0}, {"date": "2001-07-23", "close": 1.02773328, "volume": 54489.0}, {"date": "2001-07-24", "close": 1.01855709, "volume": 3999.0}, {"date": "2001-07-25", "close": 1.01855709, "volume": 2506.0}, {"date": "2001-07-26", "close": 1.02773328, "volume": 43591.0}, {"date": "2001-07-27", "close": 1.02773328, "volume": null}, {"date": "2001-07-30", "close": 1.02773328, "volume": 5449.0}, {"date": "2001-07-31", "close": 1.02773328, "volume": 1090.0}, {"date": "2001-08-01", "close": 1.01855709, "volume": 50672.0}, {"date": "2001-08-02", "close": 1.00020471, "volume": 41664.0}, {"date": "2001-08-03", "close": 1.00020471, "volume": 4396.0}, {"date": "2001-08-06", "close": 0.94514757, "volume": 22363.0}, {"date": "2001-08-07", "close": 1.00020471, "volume": 1635.0}, {"date": "2001-08-08", "close": 0.96349995, "volume": 10898.0}, {"date": "2001-08-09", "close": 0.93597138, "volume": 63150.0}, {"date": "2001-08-10", "close": 1.00020471, "volume": 545.0}, {"date": "2001-08-13", "close": 0.98185233, "volume": 5747.0}, {"date": "2001-08-14", "close": 0.96349995, "volume": 872.0}, {"date": "2001-08-15", "close": 0.95432376, "volume": 26866.0}, {"date": "2001-08-16", "close": 0.93597138, "volume": 28016.0}, {"date": "2001-08-17", "close": 0.92679519, "volume": 104668.0}, {"date": "2001-08-20", "close": 1.00020471, "volume": 272.0}, {"date": "2001-08-21", "close": 1.00020471, "volume": 3269.0}, {"date": "2001-08-22", "close": 1.00020471, "volume": 4359.0}, {"date": "2001-08-23", "close": 0.98185233, "volume": 1090.0}, {"date": "2001-08-24", "close": 0.94514757, "volume": 2796.0}, {"date": "2001-08-27", "close": 0.94514757, "volume": null}, {"date": "2001-08-28", "close": 0.94514757, "volume": null}, {"date": "2001-08-29", "close": 0.93597138, "volume": 16347.0}, {"date": "2001-08-30", "close": 0.96349995, "volume": 6539.0}, {"date": "2001-08-31", "close": 0.96349995, "volume": 9082.0}, {"date": "2001-09-03", "close": 0.92679519, "volume": 120817.0}, {"date": "2001-09-04", "close": 1.00020471, "volume": 901.0}, {"date": "2001-09-05", "close": 0.96349995, "volume": 981.0}, {"date": "2001-09-06", "close": 0.98185233, "volume": 2180.0}, {"date": "2001-09-10", "close": 0.98185233, "volume": 27965.0}, {"date": "2001-09-11", "close": 0.98185233, "volume": null}, {"date": "2001-09-12", "close": 0.94514757, "volume": 5841.0}, {"date": "2001-09-13", "close": 0.94514757, "volume": 120.0}, {"date": "2001-09-14", "close": 0.96349995, "volume": 22613.0}, {"date": "2001-09-17", "close": 0.94514757, "volume": 22482.0}, {"date": "2001-09-18", "close": 0.97267614, "volume": 17295.0}, {"date": "2001-09-19", "close": 0.96349995, "volume": 3269.0}, {"date": "2001-09-20", "close": 0.93597138, "volume": 27738.0}, {"date": "2001-09-21", "close": 0.92679519, "volume": 232340.0}, {"date": "2001-09-24", "close": 0.92679519, "volume": null}, {"date": "2001-09-25", "close": 0.96349995, "volume": 13949.0}, {"date": "2001-09-26", "close": 0.96349995, "volume": 20166.0}, {"date": "2001-09-27", "close": 0.95432376, "volume": 10892.0}, {"date": "2001-09-28", "close": 0.95432376, "volume": 4329.0}, {"date": "2001-10-01", "close": 0.97267614, "volume": 14167.0}, {"date": "2001-10-02", "close": 0.95432376, "volume": 5844.0}, {"date": "2001-10-03", "close": 0.95432376, "volume": null}, {"date": "2001-10-04", "close": 0.95432376, "volume": null}, {"date": "2001-10-05", "close": 0.95432376, "volume": null}, {"date": "2001-10-08", "close": 0.95432376, "volume": null}, {"date": "2001-10-09", "close": 0.97267614, "volume": 3269.0}, {"date": "2001-10-10", "close": 0.97267614, "volume": 1635.0}, {"date": "2001-10-11", "close": 0.97267614, "volume": 9167.0}, {"date": "2001-10-12", "close": 1.00020471, "volume": 8718.0}, {"date": "2001-10-18", "close": 1.00020471, "volume": 1526.0}, {"date": "2001-10-19", "close": 0.98185233, "volume": 11953.0}, {"date": "2001-10-22", "close": 0.99102852, "volume": 11606.0}, {"date": "2001-10-24", "close": 0.97267614, "volume": 72497.0}, {"date": "2001-10-25", "close": 0.98185233, "volume": 10898.0}, {"date": "2001-10-26", "close": 0.98185233, "volume": 14167.0}, {"date": "2001-10-29", "close": 0.99102852, "volume": 5994.0}, {"date": "2001-10-30", "close": 1.00020471, "volume": 4999.0}, {"date": "2001-10-31", "close": 0.99102852, "volume": 8718.0}, {"date": "2001-11-02", "close": 0.99102852, "volume": 19811.0}, {"date": "2001-11-06", "close": 1.05526185, "volume": 58195.0}, {"date": "2001-11-07", "close": 1.05526185, "volume": 5449.0}, {"date": "2001-11-09", "close": 1.05526185, "volume": 22885.0}, {"date": "2001-11-12", "close": 1.07361423, "volume": 16347.0}, {"date": "2001-11-13", "close": 1.05526185, "volume": 7628.0}, {"date": "2001-11-15", "close": 1.03690947, "volume": 15177.0}, {"date": "2001-11-16", "close": 1.04608566, "volume": 9481.0}, {"date": "2001-11-19", "close": 1.05526185, "volume": 15060.0}, {"date": "2001-11-20", "close": 1.1011428, "volume": 16347.0}, {"date": "2001-11-21", "close": 1.1011428, "volume": 9014.0}, {"date": "2001-11-22", "close": 1.05526185, "volume": 3034.0}, {"date": "2001-11-26", "close": 1.11031899, "volume": 47504.0}, {"date": "2001-11-28", "close": 1.11031899, "volume": 5830.0}, {"date": "2001-11-30", "close": 1.13784756, "volume": 2180.0}, {"date": "2001-12-03", "close": 1.14702375, "volume": 22013.0}, {"date": "2001-12-04", "close": 1.1929047, "volume": 32693.0}, {"date": "2001-12-05", "close": 1.16537613, "volume": 15584.0}, {"date": "2001-12-06", "close": 1.11949518, "volume": 29177.0}, {"date": "2001-12-10", "close": 1.11031899, "volume": 10544.0}, {"date": "2001-12-11", "close": 1.11031899, "volume": 2990.0}, {"date": "2001-12-13", "close": 1.14702375, "volume": 3548.0}, {"date": "2001-12-14", "close": 1.13784756, "volume": 28600.0}, {"date": "2001-12-17", "close": 1.13784756, "volume": 1417.0}, {"date": "2001-12-18", "close": 1.15619994, "volume": 1090.0}, {"date": "2001-12-19", "close": 1.15619994, "volume": 7628.0}, {"date": "2001-12-20", "close": 1.18372851, "volume": 28607.0}, {"date": "2001-12-21", "close": 1.1929047, "volume": 28863.0}, {"date": "2001-12-24", "close": 1.18372851, "volume": 10026.0}, {"date": "2001-12-27", "close": 1.1929047, "volume": 16401.0}, {"date": "2001-12-28", "close": 1.21125708, "volume": 28543.0}, {"date": "2001-12-31", "close": 1.21125708, "volume": 8522.0}, {"date": "2002-01-02", "close": 1.1929047, "volume": 17905.0}, {"date": "2002-01-03", "close": 1.1929047, "volume": 52222.0}, {"date": "2002-01-04", "close": 1.20208089, "volume": 5482.0}, {"date": "2002-01-07", "close": 1.20208089, "volume": 85613.0}, {"date": "2002-01-08", "close": 1.18372851, "volume": 53944.0}, {"date": "2002-01-09", "close": 1.20208089, "volume": 53475.0}, {"date": "2002-01-10", "close": 1.20208089, "volume": 15222.0}, {"date": "2002-01-11", "close": 1.21125708, "volume": 29996.0}, {"date": "2002-01-14", "close": 1.15619994, "volume": 482.0}, {"date": "2002-01-15", "close": 1.17455232, "volume": 15840.0}, {"date": "2002-01-16", "close": 1.17455232, "volume": 7928.0}, {"date": "2002-01-17", "close": 1.18372851, "volume": 16347.0}, {"date": "2002-01-18", "close": 1.1929047, "volume": 25561.0}, {"date": "2002-01-21", "close": 1.1929047, "volume": 5449.0}, {"date": "2002-01-22", "close": 1.18372851, "volume": 1744.0}, {"date": "2002-01-23", "close": 1.1929047, "volume": 33674.0}, {"date": "2002-01-24", "close": 1.1929047, "volume": 33696.0}, {"date": "2002-01-25", "close": 1.1929047, "volume": 7356.0}, {"date": "2002-01-29", "close": 1.18372851, "volume": 17218.0}, {"date": "2002-01-30", "close": 1.18372851, "volume": 10898.0}, {"date": "2002-01-31", "close": 1.1929047, "volume": 8446.0}, {"date": "2002-02-01", "close": 1.1929047, "volume": 1635.0}, {"date": "2002-02-05", "close": 1.17455232, "volume": 6866.0}, {"date": "2002-02-06", "close": 1.17455232, "volume": 8880.0}, {"date": "2002-02-07", "close": 1.17455232, "volume": 2180.0}, {"date": "2002-02-08", "close": 1.1929047, "volume": 10571.0}, {"date": "2002-02-11", "close": 1.1929047, "volume": 2073.0}, {"date": "2002-02-12", "close": 1.16537613, "volume": 49585.0}, {"date": "2002-02-13", "close": 1.17455232, "volume": 10898.0}, {"date": "2002-02-14", "close": 1.17455232, "volume": 10898.0}, {"date": "2002-02-15", "close": 1.17455232, "volume": 12684.0}, {"date": "2002-02-18", "close": 1.16537613, "volume": 49819.0}, {"date": "2002-02-19", "close": 1.17455232, "volume": 13534.0}, {"date": "2002-02-20", "close": 1.18372851, "volume": 17145.0}, {"date": "2002-02-22", "close": 1.18372851, "volume": 6177.0}, {"date": "2002-02-25", "close": 1.17455232, "volume": 14498.0}, {"date": "2002-02-26", "close": 1.18372851, "volume": 7645.0}, {"date": "2002-02-27", "close": 1.17455232, "volume": 599.0}, {"date": "2002-02-28", "close": 1.17455232, "volume": 400.0}, {"date": "2002-03-01", "close": 1.14702375, "volume": 274005.0}, {"date": "2002-03-04", "close": 1.18372851, "volume": 2180.0}, {"date": "2002-03-05", "close": 1.16537613, "volume": 2997.0}, {"date": "2002-03-06", "close": 1.1929047, "volume": 53672.0}, {"date": "2002-03-07", "close": 1.16537613, "volume": 2506.0}, {"date": "2002-03-08", "close": 1.16537613, "volume": 2997.0}, {"date": "2002-03-11", "close": 1.16537613, "volume": 1347.0}, {"date": "2002-03-12", "close": 1.16537613, "volume": 12274.0}, {"date": "2002-03-13", "close": 1.16537613, "volume": 6531.0}, {"date": "2002-03-14", "close": 1.17455232, "volume": 11988.0}, {"date": "2002-03-15", "close": 1.16537613, "volume": 352.0}, {"date": "2002-03-18", "close": 1.16537613, "volume": 14276.0}, {"date": "2002-03-20", "close": 1.18372851, "volume": 59426.0}, {"date": "2002-03-21", "close": 1.15619994, "volume": 8609.0}, {"date": "2002-03-22", "close": 1.15619994, "volume": 3525.0}, {"date": "2002-03-25", "close": 1.15619994, "volume": 3330.0}, {"date": "2002-03-26", "close": 1.15619994, "volume": 61122.0}, {"date": "2002-03-28", "close": 1.16537613, "volume": 6321.0}, {"date": "2002-04-02", "close": 1.17455232, "volume": 23502.0}, {"date": "2002-04-03", "close": 1.17455232, "volume": 9808.0}, {"date": "2002-04-05", "close": 1.17455232, "volume": 6866.0}, {"date": "2002-04-08", "close": 1.17455232, "volume": 4359.0}, {"date": "2002-04-09", "close": 1.17455232, "volume": 436.0}, {"date": "2002-04-10", "close": 1.15619994, "volume": 9740.0}, {"date": "2002-04-11", "close": 1.17455232, "volume": 850.0}, {"date": "2002-04-12", "close": 1.16537613, "volume": 25065.0}, {"date": "2002-04-15", "close": 1.17455232, "volume": 65659.0}, {"date": "2002-04-16", "close": 1.16537613, "volume": 28879.0}, {"date": "2002-04-17", "close": 1.15619994, "volume": 21796.0}, {"date": "2002-04-19", "close": 1.15619994, "volume": 599.0}, {"date": "2002-04-22", "close": 1.15619994, "volume": 22079.0}, {"date": "2002-04-23", "close": 1.15619994, "volume": 9525.0}, {"date": "2002-04-26", "close": 1.15619994, "volume": 1635.0}, {"date": "2002-04-29", "close": 1.14702375, "volume": 101.0}, {"date": "2002-04-30", "close": 1.14702375, "volume": 53787.0}, {"date": "2002-05-01", "close": 1.16537613, "volume": 25854.0}, {"date": "2002-05-03", "close": 1.16537613, "volume": 6479.0}, {"date": "2002-05-06", "close": 1.17455232, "volume": 21374.0}, {"date": "2002-05-08", "close": 1.15619994, "volume": 3269.0}, {"date": "2002-05-09", "close": 1.16537613, "volume": 17436.0}, {"date": "2002-05-10", "close": 1.15619994, "volume": 1199.0}, {"date": "2002-05-15", "close": 1.17455232, "volume": 10052.0}, {"date": "2002-05-16", "close": 1.16537613, "volume": 1989.0}, {"date": "2002-05-21", "close": 1.17455232, "volume": 6757.0}, {"date": "2002-05-22", "close": 1.15619994, "volume": 61405.0}, {"date": "2002-05-23", "close": 1.1929047, "volume": 43210.0}, {"date": "2002-05-24", "close": 1.1929047, "volume": 60483.0}, {"date": "2002-05-27", "close": 1.1929047, "volume": 44572.0}, {"date": "2002-05-28", "close": 1.1929047, "volume": 10898.0}, {"date": "2002-05-29", "close": 1.18372851, "volume": 2942.0}, {"date": "2002-05-30", "close": 1.17455232, "volume": 1238.0}, {"date": "2002-05-31", "close": 1.1929047, "volume": 37924.0}, {"date": "2002-06-03", "close": 1.18372851, "volume": 8718.0}, {"date": "2002-06-05", "close": 1.18372851, "volume": 30036.0}, {"date": "2002-06-06", "close": 1.21125708, "volume": 21815.0}, {"date": "2002-06-07", "close": 1.22960946, "volume": 19450.0}, {"date": "2002-06-11", "close": 1.22960946, "volume": 34655.0}, {"date": "2002-06-12", "close": 1.23878565, "volume": 23012.0}, {"date": "2002-06-13", "close": 1.23878565, "volume": 9780.0}, {"date": "2002-06-14", "close": 1.22043327, "volume": 10430.0}, {"date": "2002-06-17", "close": 1.22043327, "volume": 8096.0}, {"date": "2002-06-18", "close": 1.22043327, "volume": 12668.0}, {"date": "2002-06-19", "close": 1.22960946, "volume": 20361.0}, {"date": "2002-06-20", "close": 1.22960946, "volume": 24738.0}, {"date": "2002-06-21", "close": 1.21125708, "volume": 40485.0}, {"date": "2002-06-24", "close": 1.12867137, "volume": 24505.0}, {"date": "2002-06-25", "close": 1.13784756, "volume": 24176.0}, {"date": "2002-06-26", "close": 1.14702375, "volume": 25065.0}, {"date": "2002-06-27", "close": 1.14702375, "volume": 6285.0}, {"date": "2002-06-28", "close": 1.14702375, "volume": 4141.0}, {"date": "2002-07-01", "close": 1.14702375, "volume": 30841.0}, {"date": "2002-07-02", "close": 1.15619994, "volume": 9808.0}, {"date": "2002-07-03", "close": 1.14702375, "volume": 6866.0}, {"date": "2002-07-04", "close": 1.15619994, "volume": 3269.0}, {"date": "2002-07-05", "close": 1.15619994, "volume": 15802.0}, {"date": "2002-07-08", "close": 1.14702375, "volume": 5258.0}, {"date": "2002-07-09", "close": 1.14702375, "volume": 83463.0}, {"date": "2002-07-10", "close": 1.14702375, "volume": 14712.0}, {"date": "2002-07-11", "close": 1.15619994, "volume": 8718.0}, {"date": "2002-07-12", "close": 1.22043327, "volume": 101349.0}, {"date": "2002-07-15", "close": 1.16537613, "volume": 8718.0}, {"date": "2002-07-16", "close": 1.13784756, "volume": 55215.0}, {"date": "2002-07-17", "close": 1.13784756, "volume": 42392.0}, {"date": "2002-07-18", "close": 1.11949518, "volume": 25065.0}, {"date": "2002-07-19", "close": 1.12867137, "volume": 9808.0}, {"date": "2002-07-22", "close": 1.13784756, "volume": 22340.0}, {"date": "2002-07-23", "close": 1.11031899, "volume": 545.0}, {"date": "2002-07-24", "close": 1.1011428, "volume": 22667.0}, {"date": "2002-07-25", "close": 1.13784756, "volume": 9536.0}, {"date": "2002-07-26", "close": 1.11031899, "volume": 113067.0}, {"date": "2002-07-30", "close": 1.13784756, "volume": 35963.0}, {"date": "2002-08-01", "close": 1.13784756, "volume": 584.0}, {"date": "2002-08-05", "close": 1.11949518, "volume": 2180.0}, {"date": "2002-08-06", "close": 1.12867137, "volume": 15257.0}, {"date": "2002-08-08", "close": 1.15619994, "volume": 1635.0}, {"date": "2002-08-13", "close": 1.13784756, "volume": 1343.0}, {"date": "2002-08-14", "close": 1.13784756, "volume": 7193.0}, {"date": "2002-08-15", "close": 1.14702375, "volume": 6870.0}, {"date": "2002-08-16", "close": 1.14702375, "volume": 11988.0}, {"date": "2002-08-20", "close": 1.12867137, "volume": 37304.0}, {"date": "2002-08-21", "close": 1.12867137, "volume": 24333.0}, {"date": "2002-08-22", "close": 1.14702375, "volume": 5666.0}, {"date": "2002-08-23", "close": 1.15619994, "volume": 4958.0}, {"date": "2002-08-26", "close": 1.14702375, "volume": 10017.0}, {"date": "2002-08-27", "close": 1.11031899, "volume": 5648.0}, {"date": "2002-09-02", "close": 1.15619994, "volume": 2180.0}, {"date": "2002-09-03", "close": 1.1929047, "volume": 12729.0}, {"date": "2002-09-04", "close": 1.15619994, "volume": 3269.0}, {"date": "2002-09-05", "close": 1.15619994, "volume": 10164.0}, {"date": "2002-09-10", "close": 1.14702375, "volume": 17080.0}, {"date": "2002-09-11", "close": 1.18372851, "volume": 25719.0}, {"date": "2002-09-12", "close": 1.16537613, "volume": 14385.0}, {"date": "2002-09-13", "close": 1.16537613, "volume": 4359.0}, {"date": "2002-09-17", "close": 1.15619994, "volume": 16587.0}, {"date": "2002-09-19", "close": 1.16537613, "volume": 3136.0}, {"date": "2002-09-23", "close": 1.13784756, "volume": 98684.0}, {"date": "2002-09-24", "close": 1.13784756, "volume": 63082.0}, {"date": "2002-09-26", "close": 1.13784756, "volume": 4686.0}, {"date": "2002-09-27", "close": 1.14702375, "volume": 7427.0}, {"date": "2002-10-02", "close": 1.12867137, "volume": 28536.0}, {"date": "2002-10-04", "close": 1.13784756, "volume": 9808.0}, {"date": "2002-10-08", "close": 1.13784756, "volume": 10898.0}, {"date": "2002-10-10", "close": 1.14702375, "volume": 14750.0}, {"date": "2002-10-11", "close": 1.15619994, "volume": 4359.0}, {"date": "2002-10-15", "close": 1.15619994, "volume": 11988.0}, {"date": "2002-10-18", "close": 1.15619994, "volume": 10898.0}, {"date": "2002-10-21", "close": 1.13784756, "volume": 1090.0}, {"date": "2002-10-22", "close": 1.16537613, "volume": 21827.0}, {"date": "2002-10-24", "close": 1.16537613, "volume": 40256.0}, {"date": "2002-10-25", "close": 1.16537613, "volume": 8609.0}, {"date": "2002-10-28", "close": 1.14702375, "volume": 21796.0}, {"date": "2002-10-29", "close": 1.13784756, "volume": 32561.0}, {"date": "2002-10-30", "close": 1.16537613, "volume": 22397.0}, {"date": "2002-10-31", "close": 1.13784756, "volume": 18000.0}, {"date": "2002-11-04", "close": 1.13784756, "volume": 7628.0}, {"date": "2002-11-05", "close": 1.12867137, "volume": 2748.0}, {"date": "2002-11-06", "close": 1.13784756, "volume": 83913.0}, {"date": "2002-11-07", "close": 1.13784756, "volume": 286.0}, {"date": "2002-11-08", "close": 1.14702375, "volume": 4074.0}, {"date": "2002-11-11", "close": 1.12867137, "volume": 5270.0}, {"date": "2002-11-12", "close": 1.11031899, "volume": 21183.0}, {"date": "2002-11-13", "close": 1.12867137, "volume": 3269.0}, {"date": "2002-11-14", "close": 1.11031899, "volume": 25788.0}, {"date": "2002-11-15", "close": 1.12867137, "volume": 1744.0}, {"date": "2002-11-18", "close": 1.11031899, "volume": 10898.0}, {"date": "2002-11-19", "close": 1.11949518, "volume": 8064.0}, {"date": "2002-11-20", "close": 1.12867137, "volume": 4359.0}, {"date": "2002-11-21", "close": 1.12867137, "volume": 26155.0}, {"date": "2002-11-22", "close": 1.11949518, "volume": 4519.0}, {"date": "2002-11-26", "close": 1.14702375, "volume": 4359.0}, {"date": "2002-11-27", "close": 1.14702375, "volume": 36603.0}, {"date": "2002-11-28", "close": 1.1929047, "volume": 96445.0}, {"date": "2002-11-29", "close": 1.16537613, "volume": 1052507.0}, {"date": "2002-12-02", "close": 1.12867137, "volume": 36953.0}, {"date": "2002-12-03", "close": 1.11949518, "volume": 167436.0}, {"date": "2002-12-04", "close": 1.11949518, "volume": 36257.0}, {"date": "2002-12-05", "close": 1.11949518, "volume": 14381.0}, {"date": "2002-12-06", "close": 1.11949518, "volume": 76938.0}, {"date": "2002-12-09", "close": 1.1011428, "volume": 198043.0}, {"date": "2002-12-10", "close": 1.1011428, "volume": 81112.0}, {"date": "2002-12-11", "close": 1.1011428, "volume": 92314.0}, {"date": "2002-12-12", "close": 1.1011428, "volume": 14832.0}, {"date": "2002-12-13", "close": 1.1011428, "volume": 39232.0}, {"date": "2002-12-16", "close": 1.1011428, "volume": 75195.0}, {"date": "2002-12-17", "close": 1.11031899, "volume": 48408.0}, {"date": "2002-12-18", "close": 1.11949518, "volume": 15620.0}, {"date": "2002-12-19", "close": 1.14702375, "volume": 25065.0}, {"date": "2002-12-20", "close": 1.13784756, "volume": 92211.0}, {"date": "2002-12-23", "close": 1.13784756, "volume": 16129.0}, {"date": "2002-12-24", "close": 1.13784756, "volume": 19616.0}, {"date": "2002-12-27", "close": 1.12867137, "volume": 13404.0}, {"date": "2002-12-30", "close": 1.11949518, "volume": 87945.0}, {"date": "2002-12-31", "close": 1.11949518, "volume": 49585.0}, {"date": "2003-01-02", "close": 1.11949518, "volume": 50130.0}, {"date": "2003-01-03", "close": 1.11949518, "volume": 37359.0}, {"date": "2003-01-06", "close": 1.11031899, "volume": 117371.0}, {"date": "2003-01-07", "close": 1.11949518, "volume": 112029.0}, {"date": "2003-01-08", "close": 1.11949518, "volume": 51482.0}, {"date": "2003-01-09", "close": 1.11949518, "volume": 43046.0}, {"date": "2003-01-10", "close": 1.11031899, "volume": 120900.0}, {"date": "2003-01-13", "close": 1.1011428, "volume": 205162.0}, {"date": "2003-01-14", "close": 1.1011428, "volume": 189935.0}, {"date": "2003-01-15", "close": 1.1011428, "volume": 29716.0}, {"date": "2003-01-16", "close": 1.1011428, "volume": 320176.0}, {"date": "2003-01-17", "close": 1.11949518, "volume": 187442.0}, {"date": "2003-01-20", "close": 1.07361423, "volume": 18935.0}, {"date": "2003-01-21", "close": 1.08279042, "volume": 39450.0}, {"date": "2003-01-22", "close": 1.08279042, "volume": 34078.0}, {"date": "2003-01-23", "close": 1.06443804, "volume": 142693.0}, {"date": "2003-01-24", "close": 1.04608566, "volume": 61710.0}, {"date": "2003-01-28", "close": 1.04608566, "volume": 72334.0}, {"date": "2003-01-29", "close": 1.04608566, "volume": 122968.0}, {"date": "2003-01-30", "close": 1.03690947, "volume": 76829.0}, {"date": "2003-01-31", "close": 1.02773328, "volume": 60455.0}, {"date": "2003-02-03", "close": 1.04608566, "volume": 29587.0}, {"date": "2003-02-05", "close": 1.02773328, "volume": 8438.0}, {"date": "2003-02-06", "close": 1.04608566, "volume": 18231.0}, {"date": "2003-02-07", "close": 1.02773328, "volume": 123474.0}, {"date": "2003-02-12", "close": 1.05526185, "volume": 27244.0}, {"date": "2003-02-14", "close": 1.05526185, "volume": 28879.0}, {"date": "2003-02-17", "close": 1.05526185, "volume": 31059.0}, {"date": "2003-02-18", "close": 1.05526185, "volume": 6811.0}, {"date": "2003-02-19", "close": 1.03690947, "volume": 12151.0}, {"date": "2003-02-21", "close": 1.05526185, "volume": 3269.0}, {"date": "2003-02-24", "close": 1.05526185, "volume": 1744.0}, {"date": "2003-02-25", "close": 1.05526185, "volume": 21796.0}, {"date": "2003-02-26", "close": 1.04608566, "volume": 14863.0}, {"date": "2003-02-27", "close": 1.04608566, "volume": 16521.0}, {"date": "2003-02-28", "close": 1.04608566, "volume": 36436.0}, {"date": "2003-03-03", "close": 1.05526185, "volume": 12845.0}, {"date": "2003-03-04", "close": 1.04608566, "volume": 11540.0}, {"date": "2003-03-05", "close": 1.04608566, "volume": 51764.0}, {"date": "2003-03-06", "close": 1.03690947, "volume": 16650.0}, {"date": "2003-03-07", "close": 1.03690947, "volume": 46802.0}, {"date": "2003-03-10", "close": 1.0093809, "volume": 10353.0}, {"date": "2003-03-11", "close": 1.03690947, "volume": 40104.0}, {"date": "2003-03-12", "close": 0.99102852, "volume": 3810.0}, {"date": "2003-03-13", "close": 0.99102852, "volume": 5268.0}, {"date": "2003-03-14", "close": 0.98185233, "volume": 10898.0}, {"date": "2003-03-17", "close": 1.0093809, "volume": 6321.0}, {"date": "2003-03-18", "close": 1.02773328, "volume": 16347.0}, {"date": "2003-03-19", "close": 1.02773328, "volume": 22394.0}, {"date": "2003-03-20", "close": 1.03690947, "volume": 37025.0}, {"date": "2003-03-24", "close": 1.03690947, "volume": 38160.0}, {"date": "2003-03-25", "close": 1.02773328, "volume": 48764.0}, {"date": "2003-03-26", "close": 1.02773328, "volume": 10898.0}, {"date": "2003-03-27", "close": 1.03690947, "volume": 25621.0}, {"date": "2003-03-31", "close": 1.05526185, "volume": 7710.0}, {"date": "2003-04-01", "close": 1.05526185, "volume": 191.0}, {"date": "2003-04-02", "close": 1.04608566, "volume": 12484.0}, {"date": "2003-04-03", "close": 1.08279042, "volume": 29684.0}, {"date": "2003-04-04", "close": 1.09196661, "volume": 21711.0}, {"date": "2003-04-07", "close": 1.09196661, "volume": 30444.0}, {"date": "2003-04-08", "close": 1.06443804, "volume": 29047.0}, {"date": "2003-04-09", "close": 1.08279042, "volume": 2583.0}, {"date": "2003-04-10", "close": 1.08279042, "volume": 37578.0}, {"date": "2003-04-11", "close": 1.09196661, "volume": 24117.0}, {"date": "2003-04-14", "close": 1.08279042, "volume": 45193.0}, {"date": "2003-04-15", "close": 1.08279042, "volume": 9154.0}, {"date": "2003-04-16", "close": 1.08279042, "volume": 39668.0}, {"date": "2003-04-17", "close": 1.08279042, "volume": 12423.0}, {"date": "2003-04-22", "close": 1.08279042, "volume": 5162.0}, {"date": "2003-04-23", "close": 1.06443804, "volume": 1328.0}, {"date": "2003-04-28", "close": 1.09196661, "volume": 1907.0}, {"date": "2003-04-29", "close": 1.09196661, "volume": 5449.0}, {"date": "2003-04-30", "close": 1.08279042, "volume": 24324.0}, {"date": "2003-05-01", "close": 1.08279042, "volume": 11279.0}, {"date": "2003-05-02", "close": 1.09196661, "volume": 1526.0}, {"date": "2003-05-06", "close": 1.08279042, "volume": 14254.0}, {"date": "2003-05-07", "close": 1.08279042, "volume": 14890.0}, {"date": "2003-05-08", "close": 1.1011428, "volume": 20029.0}, {"date": "2003-05-09", "close": 1.13784756, "volume": 90016.0}, {"date": "2003-05-12", "close": 1.14702375, "volume": 18561.0}, {"date": "2003-05-13", "close": 1.14702375, "volume": 16783.0}, {"date": "2003-05-14", "close": 1.14702375, "volume": 35049.0}, {"date": "2003-05-15", "close": 1.14702375, "volume": 37221.0}, {"date": "2003-05-16", "close": 1.13784756, "volume": 23975.0}, {"date": "2003-05-19", "close": 1.11949518, "volume": 12227.0}, {"date": "2003-05-20", "close": 1.12867137, "volume": 2561.0}, {"date": "2003-05-21", "close": 1.14702375, "volume": 5041.0}, {"date": "2003-05-22", "close": 1.13784756, "volume": 948.0}, {"date": "2003-05-23", "close": 1.14702375, "volume": 3536.0}, {"date": "2003-05-26", "close": 1.14702375, "volume": 21460.0}, {"date": "2003-05-27", "close": 1.13784756, "volume": 21796.0}, {"date": "2003-05-28", "close": 1.15619994, "volume": 79215.0}, {"date": "2003-05-29", "close": 1.17455232, "volume": 34437.0}, {"date": "2003-05-30", "close": 1.14702375, "volume": 16443.0}, {"date": "2003-06-02", "close": 1.15619994, "volume": 8173.0}, {"date": "2003-06-03", "close": 1.15619994, "volume": 16347.0}, {"date": "2003-06-04", "close": 1.16537613, "volume": 8077.0}, {"date": "2003-06-05", "close": 1.17455232, "volume": 9081.0}, {"date": "2003-06-06", "close": 1.18372851, "volume": 30567.0}, {"date": "2003-06-10", "close": 1.1929047, "volume": 20380.0}, {"date": "2003-06-11", "close": 1.1929047, "volume": 29350.0}, {"date": "2003-06-12", "close": 1.20208089, "volume": 54162.0}, {"date": "2003-06-13", "close": 1.21125708, "volume": 85271.0}, {"date": "2003-06-16", "close": 1.22043327, "volume": 53944.0}, {"date": "2003-06-17", "close": 1.24796184, "volume": 35491.0}, {"date": "2003-06-18", "close": 1.22960946, "volume": 78371.0}, {"date": "2003-06-19", "close": 1.23878565, "volume": 30514.0}, {"date": "2003-06-20", "close": 1.23878565, "volume": 32774.0}, {"date": "2003-06-23", "close": 1.18372851, "volume": 24520.0}, {"date": "2003-06-24", "close": 1.1929047, "volume": 21850.0}, {"date": "2003-06-25", "close": 1.16537613, "volume": 14276.0}, {"date": "2003-06-26", "close": 1.17455232, "volume": 436.0}, {"date": "2003-06-27", "close": 1.20208089, "volume": 5013.0}, {"date": "2003-06-30", "close": 1.21125708, "volume": 21033.0}, {"date": "2003-07-01", "close": 1.1929047, "volume": 5449.0}, {"date": "2003-07-02", "close": 1.1929047, "volume": 3269.0}, {"date": "2003-07-03", "close": 1.20208089, "volume": 8477.0}, {"date": "2003-07-04", "close": 1.17455232, "volume": 5287.0}, {"date": "2003-07-07", "close": 1.15619994, "volume": 37706.0}, {"date": "2003-07-08", "close": 1.17455232, "volume": 15257.0}, {"date": "2003-07-09", "close": 1.16537613, "volume": 15148.0}, {"date": "2003-07-10", "close": 1.16537613, "volume": 9808.0}, {"date": "2003-07-11", "close": 1.17455232, "volume": 3269.0}, {"date": "2003-07-14", "close": 1.22043327, "volume": 26754.0}, {"date": "2003-07-15", "close": 1.26631422, "volume": 126187.0}, {"date": "2003-07-16", "close": 1.25713803, "volume": 90338.0}, {"date": "2003-07-17", "close": 1.26631422, "volume": 18230.0}, {"date": "2003-07-18", "close": 1.25713803, "volume": 25441.0}, {"date": "2003-07-21", "close": 1.2846666, "volume": 32039.0}, {"date": "2003-07-22", "close": 1.30301898, "volume": 66950.0}, {"date": "2003-07-23", "close": 1.33054755, "volume": 13351.0}, {"date": "2003-07-24", "close": 1.32137136, "volume": 11988.0}, {"date": "2003-07-25", "close": 1.30301898, "volume": 51546.0}, {"date": "2003-07-28", "close": 1.31219517, "volume": 49476.0}, {"date": "2003-07-29", "close": 1.32137136, "volume": 21251.0}, {"date": "2003-07-30", "close": 1.31219517, "volume": 65485.0}, {"date": "2003-07-31", "close": 1.32137136, "volume": 39421.0}, {"date": "2003-08-01", "close": 1.32137136, "volume": 38928.0}, {"date": "2003-08-04", "close": 1.33054755, "volume": 65818.0}, {"date": "2003-08-05", "close": 1.33054755, "volume": 7164.0}, {"date": "2003-08-06", "close": 1.31219517, "volume": 34389.0}, {"date": "2003-08-07", "close": 1.31219517, "volume": 32693.0}, {"date": "2003-08-08", "close": 1.29384279, "volume": 55374.0}, {"date": "2003-08-11", "close": 1.29384279, "volume": 38458.0}, {"date": "2003-08-12", "close": 1.29384279, "volume": 4359.0}, {"date": "2003-08-13", "close": 1.29384279, "volume": 27894.0}, {"date": "2003-08-14", "close": 1.29384279, "volume": 18635.0}, {"date": "2003-08-15", "close": 1.2846666, "volume": 61843.0}, {"date": "2003-08-18", "close": 1.30301898, "volume": 52309.0}, {"date": "2003-08-19", "close": 1.31219517, "volume": 9544.0}, {"date": "2003-08-20", "close": 1.32137136, "volume": 17469.0}, {"date": "2003-08-21", "close": 1.33054755, "volume": 65479.0}, {"date": "2003-08-22", "close": 1.31219517, "volume": 1199.0}, {"date": "2003-08-25", "close": 1.33054755, "volume": 34873.0}, {"date": "2003-08-26", "close": 1.33054755, "volume": 12789.0}, {"date": "2003-08-27", "close": 1.34889993, "volume": 8718.0}, {"date": "2003-08-28", "close": 1.38560469, "volume": 32408.0}, {"date": "2003-08-29", "close": 1.4681904, "volume": 35749.0}, {"date": "2003-09-01", "close": 1.42230945, "volume": 20902.0}, {"date": "2003-09-02", "close": 1.38560469, "volume": 17990.0}, {"date": "2003-09-04", "close": 1.42230945, "volume": 4359.0}, {"date": "2003-09-08", "close": 1.41313326, "volume": 19605.0}, {"date": "2003-09-09", "close": 1.41313326, "volume": 3634.0}, {"date": "2003-09-10", "close": 1.42230945, "volume": 545.0}, {"date": "2003-09-11", "close": 1.41313326, "volume": 26700.0}, {"date": "2003-09-12", "close": 1.44983802, "volume": 52538.0}, {"date": "2003-09-16", "close": 1.44066183, "volume": 20444.0}, {"date": "2003-09-17", "close": 1.44983802, "volume": 4033.0}, {"date": "2003-09-18", "close": 1.42230945, "volume": 52342.0}, {"date": "2003-09-19", "close": 1.4681904, "volume": 3673.0}, {"date": "2003-09-22", "close": 1.44066183, "volume": 8242.0}, {"date": "2003-09-23", "close": 1.44066183, "volume": 7783.0}, {"date": "2003-09-24", "close": 1.4681904, "volume": 29779.0}, {"date": "2003-09-26", "close": 1.4681904, "volume": 7356.0}, {"date": "2003-09-29", "close": 1.4681904, "volume": 18308.0}, {"date": "2003-09-30", "close": 1.4681904, "volume": 3596.0}, {"date": "2003-10-01", "close": 1.47736659, "volume": 13764.0}, {"date": "2003-10-02", "close": 1.45901421, "volume": 77964.0}, {"date": "2003-10-03", "close": 1.45901421, "volume": 2158.0}, {"date": "2003-10-06", "close": 1.44066183, "volume": 3487.0}, {"date": "2003-10-07", "close": 1.44066183, "volume": 7080.0}, {"date": "2003-10-08", "close": 1.45901421, "volume": 41085.0}, {"date": "2003-10-09", "close": 1.44983802, "volume": 20197.0}, {"date": "2003-10-10", "close": 1.45901421, "volume": 37734.0}, {"date": "2003-10-13", "close": 1.45901421, "volume": 17981.0}, {"date": "2003-10-14", "close": 1.45901421, "volume": 80281.0}, {"date": "2003-10-15", "close": 1.47736659, "volume": 50261.0}, {"date": "2003-10-16", "close": 1.48654278, "volume": 13972.0}, {"date": "2003-10-17", "close": 1.4681904, "volume": 21532.0}, {"date": "2003-10-20", "close": 1.45901421, "volume": 142555.0}, {"date": "2003-10-21", "close": 1.47736659, "volume": 10462.0}, {"date": "2003-10-22", "close": 1.4681904, "volume": 122055.0}, {"date": "2003-10-23", "close": 1.47736659, "volume": 5394.0}, {"date": "2003-10-24", "close": 1.51407135, "volume": 37495.0}, {"date": "2003-10-27", "close": 1.5599523, "volume": 25065.0}, {"date": "2003-10-28", "close": 1.55077611, "volume": 36371.0}, {"date": "2003-10-29", "close": 1.5599523, "volume": 71034.0}, {"date": "2003-10-30", "close": 1.5599523, "volume": 61028.0}, {"date": "2003-10-31", "close": 1.5599523, "volume": 120122.0}, {"date": "2003-11-03", "close": 1.55077611, "volume": 34441.0}, {"date": "2003-11-04", "close": 1.5599523, "volume": 34888.0}, {"date": "2003-11-05", "close": 1.5599523, "volume": 44559.0}, {"date": "2003-11-06", "close": 1.55077611, "volume": 19453.0}, {"date": "2003-11-07", "close": 1.55077611, "volume": 15987.0}, {"date": "2003-11-10", "close": 1.54159992, "volume": 17300.0}, {"date": "2003-11-11", "close": 1.54159992, "volume": 2724.0}, {"date": "2003-11-12", "close": 1.5599523, "volume": 80643.0}, {"date": "2003-11-13", "close": 1.53242373, "volume": 88435.0}, {"date": "2003-11-14", "close": 1.53242373, "volume": 29162.0}, {"date": "2003-11-17", "close": 1.5599523, "volume": 25363.0}, {"date": "2003-11-18", "close": 1.55077611, "volume": 54489.0}, {"date": "2003-11-19", "close": 1.54159992, "volume": 27178.0}, {"date": "2003-11-20", "close": 1.5599523, "volume": 28334.0}, {"date": "2003-11-21", "close": 1.55077611, "volume": 2997.0}, {"date": "2003-11-24", "close": 1.55077611, "volume": 22885.0}, {"date": "2003-11-25", "close": 1.55077611, "volume": 50937.0}, {"date": "2003-11-26", "close": 1.55077611, "volume": 36088.0}, {"date": "2003-11-27", "close": 1.5599523, "volume": 15257.0}, {"date": "2003-11-28", "close": 1.5599523, "volume": 26024.0}, {"date": "2003-12-01", "close": 1.57830468, "volume": 25804.0}, {"date": "2003-12-02", "close": 1.53242373, "volume": 9666.0}, {"date": "2003-12-03", "close": 1.49571897, "volume": 42122.0}, {"date": "2003-12-04", "close": 1.49571897, "volume": 4359.0}, {"date": "2003-12-05", "close": 1.49571897, "volume": 4359.0}, {"date": "2003-12-08", "close": 1.55077611, "volume": 28825.0}, {"date": "2003-12-09", "close": 1.4681904, "volume": 44686.0}, {"date": "2003-12-10", "close": 1.54159992, "volume": 14828.0}, {"date": "2003-12-11", "close": 1.5599523, "volume": 11217.0}, {"date": "2003-12-12", "close": 1.56912849, "volume": 44245.0}, {"date": "2003-12-15", "close": 1.59665706, "volume": 16347.0}, {"date": "2003-12-16", "close": 1.60583325, "volume": 9664.0}, {"date": "2003-12-17", "close": 1.58748087, "volume": 25784.0}, {"date": "2003-12-18", "close": 1.58748087, "volume": 8597.0}, {"date": "2003-12-19", "close": 1.55077611, "volume": 27888.0}, {"date": "2003-12-22", "close": 1.55077611, "volume": 36035.0}, {"date": "2003-12-23", "close": 1.55077611, "volume": 12243.0}, {"date": "2003-12-24", "close": 1.5599523, "volume": 11142.0}, {"date": "2003-12-29", "close": 1.5599523, "volume": 9023.0}, {"date": "2003-12-30", "close": 1.47736659, "volume": 31049.0}, {"date": "2003-12-31", "close": 1.49571897, "volume": 5449.0}, {"date": "2004-01-05", "close": 1.57830468, "volume": 9605.0}, {"date": "2004-01-06", "close": 1.5599523, "volume": 29953.0}, {"date": "2004-01-07", "close": 1.57830468, "volume": 11051.0}, {"date": "2004-01-08", "close": 1.57830468, "volume": 17062.0}, {"date": "2004-01-09", "close": 1.57830468, "volume": 14093.0}, {"date": "2004-01-12", "close": 1.57830468, "volume": 23214.0}, {"date": "2004-01-13", "close": 1.60583325, "volume": 24520.0}, {"date": "2004-01-14", "close": 1.60583325, "volume": 42332.0}, {"date": "2004-01-15", "close": 1.6517142, "volume": 13622.0}, {"date": "2004-01-16", "close": 1.7434761, "volume": 40791.0}, {"date": "2004-01-19", "close": 1.88111895, "volume": 98407.0}, {"date": "2004-01-20", "close": 1.85359038, "volume": 71998.0}, {"date": "2004-01-21", "close": 1.77100467, "volume": 103474.0}, {"date": "2004-01-22", "close": 1.71594753, "volume": 40813.0}, {"date": "2004-01-23", "close": 1.7434761, "volume": 57699.0}, {"date": "2004-01-27", "close": 1.85359038, "volume": 73091.0}, {"date": "2004-01-28", "close": 1.7434761, "volume": 69092.0}, {"date": "2004-01-29", "close": 1.76182848, "volume": 24168.0}, {"date": "2004-01-30", "close": 1.77100467, "volume": 27357.0}, {"date": "2004-02-02", "close": 1.75265229, "volume": 41887.0}, {"date": "2004-02-03", "close": 1.7434761, "volume": 53947.0}, {"date": "2004-02-04", "close": 1.79853324, "volume": 72567.0}, {"date": "2004-02-05", "close": 1.835238, "volume": 50460.0}, {"date": "2004-02-06", "close": 1.78018086, "volume": 46860.0}, {"date": "2004-02-09", "close": 1.78935705, "volume": 40594.0}, {"date": "2004-02-10", "close": 1.78935705, "volume": 5449.0}, {"date": "2004-02-11", "close": 1.78935705, "volume": 7628.0}, {"date": "2004-02-12", "close": 1.75265229, "volume": 86112.0}, {"date": "2004-02-13", "close": 1.7434761, "volume": 47562.0}, {"date": "2004-02-16", "close": 1.76182848, "volume": 43988.0}, {"date": "2004-02-17", "close": 1.78018086, "volume": 3351.0}, {"date": "2004-02-18", "close": 1.73429991, "volume": 73699.0}, {"date": "2004-02-19", "close": 1.72512372, "volume": 19435.0}, {"date": "2004-02-20", "close": 1.69759515, "volume": 58706.0}, {"date": "2004-02-23", "close": 1.7434761, "volume": 18576.0}, {"date": "2004-02-24", "close": 1.78018086, "volume": 5591.0}, {"date": "2004-02-25", "close": 1.72512372, "volume": 21550.0}, {"date": "2004-02-26", "close": 1.72512372, "volume": 10585.0}, {"date": "2004-02-27", "close": 1.69759515, "volume": 20343.0}, {"date": "2004-03-01", "close": 1.77100467, "volume": 22209.0}, {"date": "2004-03-02", "close": 1.69759515, "volume": 632.0}, {"date": "2004-03-03", "close": 1.69759515, "volume": 2688.0}, {"date": "2004-03-04", "close": 1.7434761, "volume": 11116.0}, {"date": "2004-03-05", "close": 1.73429991, "volume": 79106.0}, {"date": "2004-03-08", "close": 1.77100467, "volume": 31854.0}, {"date": "2004-03-09", "close": 1.75265229, "volume": 35897.0}, {"date": "2004-03-10", "close": 1.76182848, "volume": 51215.0}, {"date": "2004-03-12", "close": 1.79853324, "volume": 30241.0}, {"date": "2004-03-15", "close": 1.76182848, "volume": 34930.0}, {"date": "2004-03-16", "close": 1.7434761, "volume": 3487.0}, {"date": "2004-03-17", "close": 1.7434761, "volume": 10898.0}, {"date": "2004-03-18", "close": 1.7434761, "volume": 10516.0}, {"date": "2004-03-19", "close": 1.7434761, "volume": 18962.0}, {"date": "2004-03-22", "close": 1.80770943, "volume": 24204.0}, {"date": "2004-03-23", "close": 1.79853324, "volume": 11055.0}, {"date": "2004-03-24", "close": 1.78018086, "volume": 19534.0}, {"date": "2004-03-25", "close": 1.78935705, "volume": 233354.0}, {"date": "2004-03-26", "close": 1.78018086, "volume": 30514.0}, {"date": "2004-03-29", "close": 1.77100467, "volume": 28245.0}, {"date": "2004-03-30", "close": 1.77100467, "volume": 8664.0}, {"date": "2004-03-31", "close": 1.76182848, "volume": 1199.0}, {"date": "2004-04-01", "close": 1.75265229, "volume": 14724.0}, {"date": "2004-04-02", "close": 1.78018086, "volume": 274955.0}, {"date": "2004-04-05", "close": 1.78018086, "volume": 141453.0}, {"date": "2004-04-06", "close": 1.78935705, "volume": 40758.0}, {"date": "2004-04-07", "close": 1.78018086, "volume": 21796.0}, {"date": "2004-04-08", "close": 1.78018086, "volume": 21796.0}, {"date": "2004-04-14", "close": 1.78935705, "volume": 144506.0}, {"date": "2004-04-15", "close": 1.78935705, "volume": 175243.0}, {"date": "2004-04-16", "close": 1.78018086, "volume": 9299.0}, {"date": "2004-04-19", "close": 1.77100467, "volume": 61407.0}, {"date": "2004-04-20", "close": 1.77100467, "volume": 21395.0}, {"date": "2004-04-21", "close": 1.7434761, "volume": 36191.0}, {"date": "2004-04-22", "close": 1.75265229, "volume": 36834.0}, {"date": "2004-04-23", "close": 1.75265229, "volume": 29243.0}, {"date": "2004-04-26", "close": 1.76182848, "volume": 18744.0}, {"date": "2004-04-28", "close": 1.77100467, "volume": 5667.0}, {"date": "2004-04-29", "close": 1.78935705, "volume": 71271.0}, {"date": "2004-04-30", "close": 1.78935705, "volume": 27876.0}, {"date": "2004-05-03", "close": 1.78935705, "volume": 40485.0}, {"date": "2004-05-04", "close": 1.78935705, "volume": 43264.0}, {"date": "2004-05-05", "close": 1.78018086, "volume": 2588.0}, {"date": "2004-05-06", "close": 1.78018086, "volume": 15106.0}, {"date": "2004-05-07", "close": 1.78018086, "volume": 5858.0}, {"date": "2004-05-10", "close": 1.78018086, "volume": 23153.0}, {"date": "2004-05-11", "close": 1.78018086, "volume": 32067.0}, {"date": "2004-05-12", "close": 1.78018086, "volume": 11988.0}, {"date": "2004-05-13", "close": 1.78018086, "volume": 109974.0}, {"date": "2004-05-14", "close": 1.77100467, "volume": 90795.0}, {"date": "2004-05-17", "close": 1.75265229, "volume": 27991.0}, {"date": "2004-05-18", "close": 1.72512372, "volume": 17218.0}, {"date": "2004-05-19", "close": 1.72512372, "volume": 7274.0}, {"date": "2004-05-20", "close": 1.72512372, "volume": 3624.0}, {"date": "2004-05-21", "close": 1.72512372, "volume": 2299.0}, {"date": "2004-05-24", "close": 1.72512372, "volume": 4359.0}, {"date": "2004-05-25", "close": 1.73429991, "volume": 10898.0}, {"date": "2004-05-26", "close": 1.75265229, "volume": 48114.0}, {"date": "2004-05-27", "close": 1.7434761, "volume": 31378.0}, {"date": "2004-05-28", "close": 1.76182848, "volume": 46162.0}, {"date": "2004-05-31", "close": 1.75265229, "volume": 25601.0}, {"date": "2004-06-01", "close": 1.73429991, "volume": 80747.0}, {"date": "2004-06-02", "close": 1.7434761, "volume": 36693.0}, {"date": "2004-06-03", "close": 1.7434761, "volume": 45662.0}, {"date": "2004-06-04", "close": 1.7434761, "volume": 29424.0}, {"date": "2004-06-07", "close": 1.7434761, "volume": 20030.0}, {"date": "2004-06-08", "close": 1.7434761, "volume": 13278.0}, {"date": "2004-06-09", "close": 1.73429991, "volume": 5542.0}, {"date": "2004-06-10", "close": 1.7434761, "volume": 22885.0}, {"date": "2004-06-11", "close": 1.7434761, "volume": 35814.0}, {"date": "2004-06-15", "close": 1.7434761, "volume": 62989.0}, {"date": "2004-06-16", "close": 1.72512372, "volume": 19313.0}, {"date": "2004-06-17", "close": 1.72512372, "volume": 1393.0}, {"date": "2004-06-18", "close": 1.68841896, "volume": 49668.0}, {"date": "2004-06-21", "close": 1.67924277, "volume": 38936.0}, {"date": "2004-06-22", "close": 1.67006658, "volume": 20978.0}, {"date": "2004-06-23", "close": 1.64253801, "volume": 122428.0}, {"date": "2004-06-24", "close": 1.64253801, "volume": 47399.0}, {"date": "2004-06-25", "close": 1.61500944, "volume": 14151.0}, {"date": "2004-06-28", "close": 1.60583325, "volume": 48349.0}, {"date": "2004-06-29", "close": 1.59665706, "volume": 52956.0}, {"date": "2004-06-30", "close": 1.59665706, "volume": 94724.0}, {"date": "2004-07-01", "close": 1.60583325, "volume": 17981.0}, {"date": "2004-07-02", "close": 1.60583325, "volume": 16347.0}, {"date": "2004-07-05", "close": 1.62418563, "volume": 35636.0}, {"date": "2004-07-06", "close": 1.62418563, "volume": 40431.0}, {"date": "2004-07-07", "close": 1.6517142, "volume": 115890.0}, {"date": "2004-07-08", "close": 1.66089039, "volume": 7603.0}, {"date": "2004-07-09", "close": 1.73429991, "volume": 32936.0}, {"date": "2004-07-12", "close": 1.69759515, "volume": 57173.0}, {"date": "2004-07-13", "close": 1.69759515, "volume": 4435.0}, {"date": "2004-07-14", "close": 1.67924277, "volume": 42190.0}, {"date": "2004-07-19", "close": 1.69759515, "volume": 32422.0}, {"date": "2004-07-20", "close": 1.67924277, "volume": 8039.0}, {"date": "2004-07-21", "close": 1.69759515, "volume": 44050.0}, {"date": "2004-07-22", "close": 1.67006658, "volume": 6795.0}, {"date": "2004-07-23", "close": 1.67924277, "volume": 158835.0}, {"date": "2004-07-26", "close": 1.67924277, "volume": 43591.0}, {"date": "2004-07-27", "close": 1.69759515, "volume": 23830.0}, {"date": "2004-07-28", "close": 1.70677134, "volume": 25591.0}, {"date": "2004-07-29", "close": 1.67924277, "volume": 19616.0}, {"date": "2004-07-30", "close": 1.69759515, "volume": 43792.0}, {"date": "2004-08-02", "close": 1.69759515, "volume": 23975.0}, {"date": "2004-08-03", "close": 1.68841896, "volume": 29097.0}, {"date": "2004-08-04", "close": 1.68841896, "volume": 24629.0}, {"date": "2004-08-05", "close": 1.68841896, "volume": 436.0}, {"date": "2004-08-06", "close": 1.69759515, "volume": 14929.0}, {"date": "2004-08-09", "close": 1.67924277, "volume": 10018.0}, {"date": "2004-08-10", "close": 1.70677134, "volume": 36721.0}, {"date": "2004-08-11", "close": 1.70677134, "volume": 26416.0}, {"date": "2004-08-12", "close": 1.73429991, "volume": 46360.0}, {"date": "2004-08-13", "close": 1.71594753, "volume": 15336.0}, {"date": "2004-08-16", "close": 1.7434761, "volume": 79881.0}, {"date": "2004-08-17", "close": 1.75265229, "volume": 134369.0}, {"date": "2004-08-18", "close": 1.75265229, "volume": 45645.0}, {"date": "2004-08-19", "close": 1.71594753, "volume": 27026.0}, {"date": "2004-08-20", "close": 1.71594753, "volume": 13499.0}, {"date": "2004-08-24", "close": 1.75265229, "volume": 20395.0}, {"date": "2004-08-25", "close": 1.81688562, "volume": 14712.0}, {"date": "2004-08-26", "close": 1.835238, "volume": 36442.0}, {"date": "2004-08-27", "close": 1.86276657, "volume": 6362.0}, {"date": "2004-08-30", "close": 1.82606181, "volume": 23430.0}, {"date": "2004-08-31", "close": 1.78935705, "volume": 31867.0}, {"date": "2004-09-01", "close": 1.78018086, "volume": 38064.0}, {"date": "2004-09-02", "close": 1.78018086, "volume": 8718.0}, {"date": "2004-09-03", "close": 1.7434761, "volume": 42924.0}, {"date": "2004-09-06", "close": 1.76182848, "volume": 27898.0}, {"date": "2004-09-07", "close": 1.78935705, "volume": 16003.0}, {"date": "2004-09-08", "close": 1.77100467, "volume": 9495.0}, {"date": "2004-09-09", "close": 1.73429991, "volume": 42476.0}, {"date": "2004-09-10", "close": 1.7434761, "volume": 10857.0}, {"date": "2004-09-13", "close": 1.75265229, "volume": 35044.0}, {"date": "2004-09-14", "close": 1.75265229, "volume": 17929.0}, {"date": "2004-09-15", "close": 1.79853324, "volume": 70582.0}, {"date": "2004-09-16", "close": 1.75265229, "volume": 4684.0}, {"date": "2004-09-17", "close": 1.75265229, "volume": 39761.0}, {"date": "2004-09-20", "close": 1.77100467, "volume": 9808.0}, {"date": "2004-09-21", "close": 1.76182848, "volume": 7193.0}, {"date": "2004-09-23", "close": 1.78935705, "volume": 2615.0}, {"date": "2004-09-24", "close": 1.76182848, "volume": 3269.0}, {"date": "2004-09-27", "close": 1.78935705, "volume": 8391.0}, {"date": "2004-09-28", "close": 1.77100467, "volume": 12376.0}, {"date": "2004-09-29", "close": 1.77100467, "volume": 5449.0}, {"date": "2004-09-30", "close": 1.78935705, "volume": 25065.0}, {"date": "2004-10-01", "close": 1.78018086, "volume": 71862.0}, {"date": "2004-10-04", "close": 1.78935705, "volume": 7268.0}, {"date": "2004-10-05", "close": 1.78935705, "volume": 10898.0}, {"date": "2004-10-06", "close": 1.89947133, "volume": 39559.0}, {"date": "2004-10-07", "close": 1.835238, "volume": 8718.0}, {"date": "2004-10-08", "close": 1.82606181, "volume": 11988.0}, {"date": "2004-10-11", "close": 1.80770943, "volume": 53127.0}, {"date": "2004-10-12", "close": 1.835238, "volume": 2778.0}, {"date": "2004-10-13", "close": 1.88111895, "volume": 11673.0}, {"date": "2004-10-14", "close": 1.85359038, "volume": 16729.0}, {"date": "2004-10-15", "close": 1.87194276, "volume": 29873.0}, {"date": "2004-10-19", "close": 1.87194276, "volume": 29097.0}, {"date": "2004-10-20", "close": 1.88111895, "volume": 37383.0}, {"date": "2004-10-21", "close": 1.89029514, "volume": 21612.0}, {"date": "2004-10-22", "close": 1.91782371, "volume": 56892.0}, {"date": "2004-10-25", "close": 1.9269999, "volume": 31978.0}, {"date": "2004-10-26", "close": 1.89947133, "volume": 14009.0}, {"date": "2004-10-27", "close": 1.9269999, "volume": 14712.0}, {"date": "2004-10-28", "close": 1.89947133, "volume": 51833.0}, {"date": "2004-10-29", "close": 1.89947133, "volume": 22151.0}, {"date": "2004-11-01", "close": 1.88111895, "volume": 56700.0}, {"date": "2004-11-02", "close": 1.89947133, "volume": 6135.0}, {"date": "2004-11-03", "close": 1.90864752, "volume": 20728.0}, {"date": "2004-11-04", "close": 1.89029514, "volume": 14167.0}, {"date": "2004-11-05", "close": 1.90864752, "volume": 5449.0}, {"date": "2004-11-08", "close": 1.88111895, "volume": 16325.0}, {"date": "2004-11-09", "close": 1.89947133, "volume": 34219.0}, {"date": "2004-11-10", "close": 1.9269999, "volume": 14875.0}, {"date": "2004-11-11", "close": 1.9269999, "volume": 157307.0}, {"date": "2004-11-12", "close": 1.9269999, "volume": 153472.0}, {"date": "2004-11-15", "close": 1.90864752, "volume": 76921.0}, {"date": "2004-11-16", "close": 1.91782371, "volume": 19228.0}, {"date": "2004-11-17", "close": 1.9269999, "volume": 16462.0}, {"date": "2004-11-18", "close": 1.9269999, "volume": 16295.0}, {"date": "2004-11-19", "close": 1.9269999, "volume": 38041.0}, {"date": "2004-11-22", "close": 1.91782371, "volume": 11194.0}, {"date": "2004-11-23", "close": 1.9269999, "volume": 29513.0}, {"date": "2004-11-24", "close": 1.89947133, "volume": 77868.0}, {"date": "2004-11-25", "close": 1.84441419, "volume": 85233.0}, {"date": "2004-11-26", "close": 1.85359038, "volume": 81733.0}, {"date": "2004-11-29", "close": 1.89029514, "volume": 57053.0}, {"date": "2004-11-30", "close": 1.78935705, "volume": 21083.0}, {"date": "2004-12-01", "close": 1.82606181, "volume": 22788.0}, {"date": "2004-12-02", "close": 1.835238, "volume": 20237.0}, {"date": "2004-12-03", "close": 1.84441419, "volume": 22301.0}, {"date": "2004-12-06", "close": 1.835238, "volume": 40296.0}, {"date": "2004-12-07", "close": 1.835238, "volume": 40855.0}, {"date": "2004-12-08", "close": 1.85359038, "volume": 6539.0}, {"date": "2004-12-09", "close": 1.88111895, "volume": 14529.0}, {"date": "2004-12-10", "close": 1.88111895, "volume": 11457.0}, {"date": "2004-12-13", "close": 1.86276657, "volume": 35177.0}, {"date": "2004-12-15", "close": 1.835238, "volume": 44947.0}, {"date": "2004-12-16", "close": 1.85359038, "volume": 24901.0}, {"date": "2004-12-17", "close": 1.84441419, "volume": 19017.0}, {"date": "2004-12-20", "close": 1.835238, "volume": 49770.0}, {"date": "2004-12-21", "close": 1.85359038, "volume": 31290.0}, {"date": "2004-12-22", "close": 1.85359038, "volume": 10588.0}, {"date": "2004-12-23", "close": 1.87194276, "volume": 61203.0}, {"date": "2004-12-24", "close": 1.88111895, "volume": 15965.0}, {"date": "2004-12-29", "close": 1.84441419, "volume": 11348.0}, {"date": "2004-12-30", "close": 1.84441419, "volume": 19859.0}, {"date": "2004-12-31", "close": 1.85359038, "volume": 8936.0}, {"date": "2005-01-04", "close": 1.85359038, "volume": 15802.0}, {"date": "2005-01-05", "close": 1.86276657, "volume": 13077.0}, {"date": "2005-01-06", "close": 1.85359038, "volume": 2942.0}, {"date": "2005-01-07", "close": 1.88111895, "volume": 26508.0}, {"date": "2005-01-10", "close": 1.88111895, "volume": 68075.0}, {"date": "2005-01-11", "close": 1.87194276, "volume": 259068.0}, {"date": "2005-01-12", "close": 1.84441419, "volume": 43332.0}, {"date": "2005-01-13", "close": 1.87194276, "volume": 11595.0}, {"date": "2005-01-14", "close": 1.87194276, "volume": 13337.0}, {"date": "2005-01-17", "close": 1.86276657, "volume": 20501.0}, {"date": "2005-01-18", "close": 1.835238, "volume": 14004.0}, {"date": "2005-01-19", "close": 1.86276657, "volume": 9536.0}, {"date": "2005-01-20", "close": 1.85359038, "volume": 13818.0}, {"date": "2005-01-21", "close": 1.85359038, "volume": 21470.0}, {"date": "2005-01-24", "close": 1.85359038, "volume": 12433.0}, {"date": "2005-01-25", "close": 1.86276657, "volume": 54489.0}, {"date": "2005-01-27", "close": 1.87194276, "volume": 90248.0}, {"date": "2005-01-28", "close": 1.87194276, "volume": 35745.0}, {"date": "2005-01-31", "close": 1.87194276, "volume": 34437.0}, {"date": "2005-02-01", "close": 1.87194276, "volume": 13027.0}, {"date": "2005-02-02", "close": 1.86276657, "volume": 32279.0}, {"date": "2005-02-03", "close": 1.86276657, "volume": 19616.0}, {"date": "2005-02-04", "close": 1.85359038, "volume": 23975.0}, {"date": "2005-02-07", "close": 1.88111895, "volume": 70537.0}, {"date": "2005-02-08", "close": 1.87194276, "volume": 19141.0}, {"date": "2005-02-09", "close": 1.87194276, "volume": 60825.0}, {"date": "2005-02-10", "close": 1.85359038, "volume": 46450.0}, {"date": "2005-02-11", "close": 1.86276657, "volume": 27299.0}, {"date": "2005-02-14", "close": 1.85359038, "volume": 15431.0}, {"date": "2005-02-15", "close": 1.85359038, "volume": 16653.0}, {"date": "2005-02-16", "close": 1.84441419, "volume": 655816.0}, {"date": "2005-02-17", "close": 1.80770943, "volume": 24693.0}, {"date": "2005-02-18", "close": 1.835238, "volume": 29424.0}, {"date": "2005-02-21", "close": 1.82606181, "volume": 4904.0}, {"date": "2005-02-22", "close": 1.80770943, "volume": 9999.0}, {"date": "2005-02-23", "close": 1.80770943, "volume": 12676.0}, {"date": "2005-02-24", "close": 1.78935705, "volume": 11988.0}, {"date": "2005-02-25", "close": 1.78935705, "volume": 35095.0}, {"date": "2005-02-28", "close": 1.77100467, "volume": 24565.0}, {"date": "2005-03-01", "close": 1.78935705, "volume": 33304.0}, {"date": "2005-03-02", "close": 1.78935705, "volume": 19091.0}, {"date": "2005-03-04", "close": 1.78018086, "volume": 25859.0}, {"date": "2005-03-07", "close": 1.81688562, "volume": 30955.0}, {"date": "2005-03-08", "close": 1.79853324, "volume": 3269.0}, {"date": "2005-03-09", "close": 1.78018086, "volume": 9901.0}, {"date": "2005-03-10", "close": 1.78935705, "volume": 31661.0}, {"date": "2005-03-11", "close": 1.77100467, "volume": 9200.0}, {"date": "2005-03-14", "close": 1.78018086, "volume": 15335.0}, {"date": "2005-03-15", "close": 1.76182848, "volume": 73452.0}, {"date": "2005-03-16", "close": 1.7434761, "volume": 46872.0}, {"date": "2005-03-17", "close": 1.72512372, "volume": 50720.0}, {"date": "2005-03-18", "close": 1.68841896, "volume": 90894.0}, {"date": "2005-03-21", "close": 1.66089039, "volume": 96652.0}, {"date": "2005-03-22", "close": 1.67924277, "volume": 40163.0}, {"date": "2005-03-23", "close": 1.68841896, "volume": 14242.0}, {"date": "2005-03-24", "close": 1.67924277, "volume": 30763.0}, {"date": "2005-03-29", "close": 1.67924277, "volume": 3269.0}, {"date": "2005-03-30", "close": 1.67924277, "volume": 24715.0}, {"date": "2005-03-31", "close": 1.67924277, "volume": 17981.0}, {"date": "2005-04-01", "close": 1.67006658, "volume": 8956.0}, {"date": "2005-04-04", "close": 1.67924277, "volume": 35309.0}, {"date": "2005-04-05", "close": 1.67924277, "volume": 47604.0}, {"date": "2005-04-06", "close": 1.67006658, "volume": 41758.0}, {"date": "2005-04-07", "close": 1.66089039, "volume": 56592.0}, {"date": "2005-04-08", "close": 1.66089039, "volume": 29097.0}, {"date": "2005-04-11", "close": 1.66089039, "volume": 22970.0}, {"date": "2005-04-12", "close": 1.66089039, "volume": 7196.0}, {"date": "2005-04-13", "close": 1.6517142, "volume": 3324.0}, {"date": "2005-04-14", "close": 1.66089039, "volume": 21412.0}, {"date": "2005-04-15", "close": 1.66089039, "volume": 39444.0}, {"date": "2005-04-18", "close": 1.62418563, "volume": 125443.0}, {"date": "2005-04-19", "close": 1.62418563, "volume": 7205.0}, {"date": "2005-04-20", "close": 1.61500944, "volume": 18816.0}, {"date": "2005-04-21", "close": 1.61500944, "volume": 18940.0}, {"date": "2005-04-22", "close": 1.62418563, "volume": 22368.0}, {"date": "2005-04-26", "close": 1.60583325, "volume": 37031.0}, {"date": "2005-04-27", "close": 1.62418563, "volume": 47005.0}, {"date": "2005-04-28", "close": 1.66089039, "volume": 57976.0}, {"date": "2005-04-29", "close": 1.6517142, "volume": 83123.0}, {"date": "2005-05-02", "close": 1.6517142, "volume": 21796.0}, {"date": "2005-05-03", "close": 1.665478485, "volume": 43943.0}, {"date": "2005-05-04", "close": 1.6517142, "volume": 86984.0}, {"date": "2005-05-05", "close": 1.63336182, "volume": 83367.0}, {"date": "2005-05-06", "close": 1.62418563, "volume": 109798.0}, {"date": "2005-05-09", "close": 1.6517142, "volume": 36682.0}, {"date": "2005-05-10", "close": 1.6517142, "volume": 15245.0}, {"date": "2005-05-11", "close": 1.6517142, "volume": 20053.0}, {"date": "2005-05-12", "close": 1.62418563, "volume": 22901.0}, {"date": "2005-05-13", "close": 1.6517142, "volume": 1526.0}, {"date": "2005-05-16", "close": 1.64253801, "volume": 20161.0}, {"date": "2005-05-17", "close": 1.62418563, "volume": 25065.0}, {"date": "2005-05-18", "close": 1.62418563, "volume": 28302.0}, {"date": "2005-05-19", "close": 1.6517142, "volume": 16599.0}, {"date": "2005-05-20", "close": 1.63336182, "volume": 7628.0}, {"date": "2005-05-23", "close": 1.62418563, "volume": 13622.0}, {"date": "2005-05-24", "close": 1.61500944, "volume": 68620.0}, {"date": "2005-05-25", "close": 1.62418563, "volume": 104896.0}, {"date": "2005-05-26", "close": 1.63336182, "volume": 15584.0}, {"date": "2005-05-27", "close": 1.62418563, "volume": 25304.0}, {"date": "2005-05-30", "close": 1.62418563, "volume": 56143.0}, {"date": "2005-05-31", "close": 1.66089039, "volume": 48230.0}, {"date": "2005-06-01", "close": 1.67006658, "volume": 28705.0}, {"date": "2005-06-02", "close": 1.6517142, "volume": 48921.0}, {"date": "2005-06-03", "close": 1.67006658, "volume": 15039.0}, {"date": "2005-06-06", "close": 1.70677134, "volume": 6608.0}, {"date": "2005-06-08", "close": 1.67006658, "volume": 6994.0}, {"date": "2005-06-09", "close": 1.67006658, "volume": 9413.0}, {"date": "2005-06-10", "close": 1.70677134, "volume": 22379.0}, {"date": "2005-06-14", "close": 1.71594753, "volume": 16347.0}, {"date": "2005-06-15", "close": 1.73429991, "volume": 29784.0}, {"date": "2005-06-16", "close": 1.73429991, "volume": 31286.0}, {"date": "2005-06-17", "close": 1.683830865, "volume": 19180.0}, {"date": "2005-06-20", "close": 1.64253801, "volume": 28737.0}, {"date": "2005-06-21", "close": 1.62418563, "volume": 22791.0}, {"date": "2005-06-22", "close": 1.6517142, "volume": 29736.0}, {"date": "2005-06-23", "close": 1.62418563, "volume": 3433.0}, {"date": "2005-06-24", "close": 1.60583325, "volume": 32813.0}, {"date": "2005-06-27", "close": 1.60583325, "volume": 41659.0}, {"date": "2005-06-28", "close": 1.592068965, "volume": 22395.0}, {"date": "2005-06-29", "close": 1.592068965, "volume": 46863.0}, {"date": "2005-06-30", "close": 1.60583325, "volume": 32482.0}, {"date": "2005-07-01", "close": 1.592068965, "volume": 100695.0}, {"date": "2005-07-04", "close": 1.60583325, "volume": 48615.0}, {"date": "2005-07-05", "close": 1.601245155, "volume": 9481.0}, {"date": "2005-07-06", "close": 1.59665706, "volume": 10898.0}, {"date": "2005-07-07", "close": 1.60583325, "volume": 4359.0}, {"date": "2005-07-08", "close": 1.61500944, "volume": 8561.0}, {"date": "2005-07-11", "close": 1.61500944, "volume": 35550.0}, {"date": "2005-07-12", "close": 1.64253801, "volume": 23158.0}, {"date": "2005-07-13", "close": 1.6517142, "volume": 23524.0}, {"date": "2005-07-14", "close": 1.637949915, "volume": 1678.0}, {"date": "2005-07-18", "close": 1.637949915, "volume": 5732.0}, {"date": "2005-07-19", "close": 1.637949915, "volume": 12236.0}, {"date": "2005-07-20", "close": 1.637949915, "volume": 31484.0}, {"date": "2005-07-21", "close": 1.610421345, "volume": 11988.0}, {"date": "2005-07-22", "close": 1.610421345, "volume": 17654.0}, {"date": "2005-07-25", "close": 1.63336182, "volume": 47010.0}, {"date": "2005-07-26", "close": 1.61500944, "volume": 16347.0}, {"date": "2005-07-27", "close": 1.60583325, "volume": 30187.0}, {"date": "2005-07-28", "close": 1.62418563, "volume": 10898.0}, {"date": "2005-07-29", "close": 1.61500944, "volume": 9077.0}, {"date": "2005-08-01", "close": 1.62418563, "volume": 18341.0}, {"date": "2005-08-02", "close": 1.610421345, "volume": 15715.0}, {"date": "2005-08-03", "close": 1.62418563, "volume": 13731.0}, {"date": "2005-08-04", "close": 1.60583325, "volume": 31908.0}, {"date": "2005-08-05", "close": 1.61500944, "volume": 15995.0}, {"date": "2005-08-08", "close": 1.61500944, "volume": 38446.0}, {"date": "2005-08-09", "close": 1.61500944, "volume": 8494.0}, {"date": "2005-08-10", "close": 1.610421345, "volume": 26039.0}, {"date": "2005-08-11", "close": 1.610421345, "volume": 52054.0}, {"date": "2005-08-12", "close": 1.610421345, "volume": 39601.0}, {"date": "2005-08-15", "close": 1.610421345, "volume": 17981.0}, {"date": "2005-08-16", "close": 1.60583325, "volume": 57259.0}, {"date": "2005-08-17", "close": 1.59665706, "volume": 5449.0}, {"date": "2005-08-18", "close": 1.58748087, "volume": 71026.0}, {"date": "2005-08-19", "close": 1.58748087, "volume": 38683.0}, {"date": "2005-08-22", "close": 1.58748087, "volume": 1641.0}, {"date": "2005-08-23", "close": 1.59665706, "volume": 6824.0}, {"date": "2005-08-24", "close": 1.57830468, "volume": 63673.0}, {"date": "2005-08-25", "close": 1.5599523, "volume": 18096.0}, {"date": "2005-08-26", "close": 1.59665706, "volume": 12733.0}, {"date": "2005-08-29", "close": 1.5599523, "volume": 1853.0}, {"date": "2005-08-31", "close": 1.564540395, "volume": 14766.0}, {"date": "2005-09-01", "close": 1.56912849, "volume": 28509.0}, {"date": "2005-09-02", "close": 1.56912849, "volume": 43044.0}, {"date": "2005-09-05", "close": 1.56912849, "volume": 31304.0}, {"date": "2005-09-06", "close": 1.5599523, "volume": 33833.0}, {"date": "2005-09-07", "close": 1.5599523, "volume": 25286.0}, {"date": "2005-09-08", "close": 1.5599523, "volume": 55034.0}, {"date": "2005-09-09", "close": 1.5599523, "volume": 95791.0}, {"date": "2005-09-12", "close": 1.56912849, "volume": 27459.0}, {"date": "2005-09-13", "close": 1.55077611, "volume": 71597.0}, {"date": "2005-09-14", "close": 1.5599523, "volume": 335788.0}, {"date": "2005-09-15", "close": 1.57830468, "volume": 75879.0}, {"date": "2005-09-16", "close": 1.628773725, "volume": 54186.0}, {"date": "2005-09-19", "close": 1.63336182, "volume": 80843.0}, {"date": "2005-09-20", "close": 1.62418563, "volume": 56352.0}, {"date": "2005-09-21", "close": 1.6517142, "volume": 42609.0}, {"date": "2005-09-22", "close": 1.6517142, "volume": 38162.0}, {"date": "2005-09-23", "close": 1.6517142, "volume": 87978.0}, {"date": "2005-09-26", "close": 1.67006658, "volume": 62208.0}, {"date": "2005-09-27", "close": 1.67006658, "volume": 44451.0}, {"date": "2005-09-28", "close": 1.68841896, "volume": 22122.0}, {"date": "2005-09-29", "close": 1.70677134, "volume": 9263.0}, {"date": "2005-09-30", "close": 1.7434761, "volume": 72017.0}, {"date": "2005-10-03", "close": 1.73429991, "volume": 4533.0}, {"date": "2005-10-04", "close": 1.71594753, "volume": 39536.0}, {"date": "2005-10-05", "close": 1.67924277, "volume": 17721.0}, {"date": "2005-10-06", "close": 1.67006658, "volume": 24974.0}, {"date": "2005-10-07", "close": 1.66089039, "volume": 20770.0}, {"date": "2005-10-10", "close": 1.66089039, "volume": 6475.0}, {"date": "2005-10-11", "close": 1.66089039, "volume": 12314.0}, {"date": "2005-10-12", "close": 1.67006658, "volume": 13685.0}, {"date": "2005-10-13", "close": 1.67006658, "volume": 18410.0}, {"date": "2005-10-14", "close": 1.69759515, "volume": 4391.0}, {"date": "2005-10-17", "close": 1.67006658, "volume": 2888.0}, {"date": "2005-10-18", "close": 1.69759515, "volume": 9445.0}, {"date": "2005-10-19", "close": 1.683830865, "volume": 3051.0}, {"date": "2005-10-20", "close": 1.70677134, "volume": 35394.0}, {"date": "2005-10-24", "close": 1.70677134, "volume": 16347.0}, {"date": "2005-10-25", "close": 1.70677134, "volume": 10505.0}, {"date": "2005-10-26", "close": 1.71594753, "volume": 8228.0}, {"date": "2005-10-27", "close": 1.70677134, "volume": 24674.0}, {"date": "2005-10-28", "close": 1.68841896, "volume": 14167.0}, {"date": "2005-10-31", "close": 1.67924277, "volume": 21796.0}, {"date": "2005-11-01", "close": 1.67924277, "volume": 3250.0}, {"date": "2005-11-03", "close": 1.70677134, "volume": 12097.0}, {"date": "2005-11-04", "close": 1.67924277, "volume": 5666.0}, {"date": "2005-11-07", "close": 1.70677134, "volume": 18526.0}, {"date": "2005-11-08", "close": 1.71594753, "volume": 2180.0}, {"date": "2005-11-09", "close": 1.68841896, "volume": 1275.0}, {"date": "2005-11-10", "close": 1.67006658, "volume": 13903.0}, {"date": "2005-11-11", "close": 1.67006658, "volume": 992.0}, {"date": "2005-11-14", "close": 1.69759515, "volume": 14071.0}, {"date": "2005-11-15", "close": 1.70677134, "volume": 11675.0}, {"date": "2005-11-16", "close": 1.68841896, "volume": 5318.0}, {"date": "2005-11-17", "close": 1.68841896, "volume": 294.0}, {"date": "2005-11-18", "close": 1.68841896, "volume": 8903.0}, {"date": "2005-11-21", "close": 1.67924277, "volume": 23772.0}, {"date": "2005-11-23", "close": 1.70677134, "volume": 24043.0}, {"date": "2005-11-24", "close": 1.70677134, "volume": 17265.0}, {"date": "2005-11-25", "close": 1.70677134, "volume": 2036.0}, {"date": "2005-11-28", "close": 1.70677134, "volume": 6574.0}, {"date": "2005-11-29", "close": 1.70677134, "volume": 8120.0}, {"date": "2005-11-30", "close": 1.72512372, "volume": 41539.0}, {"date": "2005-12-01", "close": 1.71594753, "volume": 23833.0}, {"date": "2005-12-02", "close": 1.71594753, "volume": 27305.0}, {"date": "2005-12-05", "close": 1.78018086, "volume": 37848.0}, {"date": "2005-12-06", "close": 1.69759515, "volume": 24520.0}, {"date": "2005-12-07", "close": 1.69759515, "volume": 28816.0}, {"date": "2005-12-08", "close": 1.67006658, "volume": 4041.0}, {"date": "2005-12-12", "close": 1.6517142, "volume": 48220.0}, {"date": "2005-12-13", "close": 1.62418563, "volume": 79540.0}, {"date": "2005-12-14", "close": 1.6517142, "volume": 120144.0}, {"date": "2005-12-15", "close": 1.6517142, "volume": 6931.0}, {"date": "2005-12-16", "close": 1.64253801, "volume": 20117.0}, {"date": "2005-12-19", "close": 1.637949915, "volume": 13731.0}, {"date": "2005-12-20", "close": 1.637949915, "volume": 767.0}, {"date": "2005-12-21", "close": 1.6517142, "volume": 29114.0}, {"date": "2005-12-22", "close": 1.67924277, "volume": 7757.0}, {"date": "2005-12-23", "close": 1.67924277, "volume": 1864.0}, {"date": "2005-12-29", "close": 1.67924277, "volume": 2180.0}, {"date": "2005-12-30", "close": 1.67924277, "volume": 2180.0}, {"date": "2006-01-04", "close": 1.720535625, "volume": 15028.0}, {"date": "2006-01-05", "close": 1.70677134, "volume": 5449.0}, {"date": "2006-01-06", "close": 1.68841896, "volume": 14194.0}, {"date": "2006-01-09", "close": 1.7434761, "volume": 23267.0}, {"date": "2006-01-12", "close": 1.72512372, "volume": 16020.0}, {"date": "2006-01-13", "close": 1.7434761, "volume": 18561.0}, {"date": "2006-01-16", "close": 1.7434761, "volume": 10307.0}, {"date": "2006-01-18", "close": 1.69759515, "volume": 34569.0}, {"date": "2006-01-20", "close": 1.7434761, "volume": 545.0}, {"date": "2006-01-23", "close": 1.70677134, "volume": 35337.0}, {"date": "2006-01-25", "close": 1.71594753, "volume": 17459.0}, {"date": "2006-01-27", "close": 1.68841896, "volume": 4359.0}, {"date": "2006-01-30", "close": 1.69759515, "volume": 14167.0}, {"date": "2006-01-31", "close": 1.71594753, "volume": 8493.0}, {"date": "2006-02-01", "close": 1.72512372, "volume": 18062.0}, {"date": "2006-02-02", "close": 1.70677134, "volume": 43046.0}, {"date": "2006-02-03", "close": 1.69759515, "volume": 6232.0}, {"date": "2006-02-06", "close": 1.71594753, "volume": 33053.0}, {"date": "2006-02-07", "close": 1.72512372, "volume": 6539.0}, {"date": "2006-02-09", "close": 1.71594753, "volume": 7740.0}, {"date": "2006-02-10", "close": 1.70677134, "volume": 5449.0}, {"date": "2006-02-13", "close": 1.71594753, "volume": 21553.0}, {"date": "2006-02-14", "close": 1.70677134, "volume": 4686.0}, {"date": "2006-02-15", "close": 1.70677134, "volume": 37037.0}, {"date": "2006-02-16", "close": 1.70677134, "volume": 3269.0}, {"date": "2006-02-17", "close": 1.71594753, "volume": 7752.0}, {"date": "2006-02-20", "close": 1.71594753, "volume": 26061.0}, {"date": "2006-02-22", "close": 1.72512372, "volume": 80906.0}, {"date": "2006-02-23", "close": 1.73429991, "volume": 5512.0}, {"date": "2006-02-24", "close": 1.71594753, "volume": 16129.0}, {"date": "2006-02-27", "close": 1.72512372, "volume": 10276.0}, {"date": "2006-02-28", "close": 1.73429991, "volume": 39395.0}, {"date": "2006-03-01", "close": 1.738888005, "volume": 8173.0}, {"date": "2006-03-02", "close": 1.738888005, "volume": 545.0}, {"date": "2006-03-03", "close": 1.71594753, "volume": 3324.0}, {"date": "2006-03-07", "close": 1.71594753, "volume": 20706.0}, {"date": "2006-03-08", "close": 1.7434761, "volume": 28578.0}, {"date": "2006-03-09", "close": 1.72512372, "volume": 46049.0}, {"date": "2006-03-10", "close": 1.7434761, "volume": 24941.0}, {"date": "2006-03-13", "close": 1.77100467, "volume": 25234.0}, {"date": "2006-03-14", "close": 1.78935705, "volume": 68090.0}, {"date": "2006-03-15", "close": 1.78935705, "volume": 25693.0}, {"date": "2006-03-16", "close": 1.79853324, "volume": 31212.0}, {"date": "2006-03-17", "close": 1.78935705, "volume": 17186.0}, {"date": "2006-03-20", "close": 1.79853324, "volume": 6381.0}, {"date": "2006-03-21", "close": 1.78935705, "volume": 7242.0}, {"date": "2006-03-22", "close": 1.78935705, "volume": 62138.0}, {"date": "2006-03-23", "close": 1.78935705, "volume": 35096.0}, {"date": "2006-03-24", "close": 1.78935705, "volume": 17093.0}, {"date": "2006-03-27", "close": 1.78935705, "volume": 37347.0}, {"date": "2006-03-28", "close": 1.79853324, "volume": 7852.0}, {"date": "2006-03-29", "close": 1.79853324, "volume": 19616.0}, {"date": "2006-03-30", "close": 1.80770943, "volume": 64568.0}, {"date": "2006-03-31", "close": 1.80770943, "volume": 77648.0}, {"date": "2006-04-03", "close": 1.812297525, "volume": 57269.0}, {"date": "2006-04-04", "close": 1.81688562, "volume": 5449.0}, {"date": "2006-04-05", "close": 1.812297525, "volume": 11364.0}, {"date": "2006-04-06", "close": 1.835238, "volume": 35265.0}, {"date": "2006-04-07", "close": 1.82606181, "volume": 16347.0}, {"date": "2006-04-10", "close": 1.78935705, "volume": 38650.0}, {"date": "2006-04-11", "close": 1.81688562, "volume": 17240.0}, {"date": "2006-04-12", "close": 1.85359038, "volume": 62379.0}, {"date": "2006-04-13", "close": 1.85359038, "volume": 13622.0}, {"date": "2006-04-18", "close": 1.85359038, "volume": 32389.0}, {"date": "2006-04-19", "close": 1.85359038, "volume": 27004.0}, {"date": "2006-04-20", "close": 1.835238, "volume": 3541.0}, {"date": "2006-04-21", "close": 1.82606181, "volume": 10353.0}, {"date": "2006-04-24", "close": 1.835238, "volume": 5351.0}, {"date": "2006-04-26", "close": 1.835238, "volume": 12228.0}, {"date": "2006-04-28", "close": 1.81688562, "volume": 9865.0}, {"date": "2006-05-01", "close": 1.84441419, "volume": 4889.0}, {"date": "2006-05-02", "close": 1.835238, "volume": 2136.0}, {"date": "2006-05-03", "close": 1.81688562, "volume": 11085.0}, {"date": "2006-05-04", "close": 1.81688562, "volume": 2752.0}, {"date": "2006-05-05", "close": 1.79853324, "volume": 12332.0}, {"date": "2006-05-08", "close": 1.78935705, "volume": 16063.0}, {"date": "2006-05-09", "close": 1.78935705, "volume": 15174.0}, {"date": "2006-05-10", "close": 1.82606181, "volume": 95675.0}, {"date": "2006-05-11", "close": 1.82606181, "volume": 55579.0}, {"date": "2006-05-15", "close": 1.78018086, "volume": 22885.0}, {"date": "2006-05-16", "close": 1.78018086, "volume": 33467.0}, {"date": "2006-05-17", "close": 1.7434761, "volume": 60059.0}, {"date": "2006-05-18", "close": 1.79853324, "volume": 28531.0}, {"date": "2006-05-22", "close": 1.80770943, "volume": 2234.0}, {"date": "2006-05-23", "close": 1.7434761, "volume": 6539.0}, {"date": "2006-05-24", "close": 1.82606181, "volume": 9645.0}, {"date": "2006-05-25", "close": 1.84441419, "volume": 36350.0}, {"date": "2006-05-26", "close": 1.84441419, "volume": 1090.0}, {"date": "2006-05-29", "close": 1.88111895, "volume": 10890.0}, {"date": "2006-05-30", "close": 1.9269999, "volume": 4405.0}, {"date": "2006-05-31", "close": 1.89029514, "volume": 53632.0}, {"date": "2006-06-01", "close": 1.88111895, "volume": 14167.0}, {"date": "2006-06-02", "close": 1.88111895, "volume": 12264.0}, {"date": "2006-06-05", "close": 1.89029514, "volume": 24613.0}, {"date": "2006-06-06", "close": 1.88111895, "volume": 39371.0}, {"date": "2006-06-07", "close": 1.87194276, "volume": 15321.0}, {"date": "2006-06-08", "close": 1.87194276, "volume": 21612.0}, {"date": "2006-06-09", "close": 1.87194276, "volume": 7583.0}, {"date": "2006-06-13", "close": 1.88111895, "volume": 26114.0}, {"date": "2006-06-14", "close": 1.88111895, "volume": 43008.0}, {"date": "2006-06-15", "close": 1.84441419, "volume": 37052.0}, {"date": "2006-06-16", "close": 1.80770943, "volume": 29152.0}, {"date": "2006-06-19", "close": 1.80770943, "volume": 6672.0}, {"date": "2006-06-21", "close": 1.835238, "volume": 33969.0}, {"date": "2006-06-22", "close": 1.79853324, "volume": 20466.0}, {"date": "2006-06-23", "close": 1.79853324, "volume": 3487.0}, {"date": "2006-06-26", "close": 1.80770943, "volume": 2882.0}, {"date": "2006-06-27", "close": 1.80770943, "volume": 14236.0}, {"date": "2006-06-29", "close": 1.835238, "volume": 10898.0}, {"date": "2006-06-30", "close": 1.835238, "volume": 2714.0}, {"date": "2006-07-03", "close": 1.81688562, "volume": 5231.0}, {"date": "2006-07-04", "close": 1.81688562, "volume": 3487.0}, {"date": "2006-07-05", "close": 1.80770943, "volume": 13243.0}, {"date": "2006-07-06", "close": 1.79853324, "volume": 15895.0}, {"date": "2006-07-07", "close": 1.80770943, "volume": 11497.0}, {"date": "2006-07-10", "close": 1.835238, "volume": 15016.0}, {"date": "2006-07-11", "close": 1.793945145, "volume": 3255.0}, {"date": "2006-07-12", "close": 1.79853324, "volume": 5994.0}, {"date": "2006-07-13", "close": 1.79853324, "volume": 38385.0}, {"date": "2006-07-14", "close": 1.79853324, "volume": 5896.0}, {"date": "2006-07-17", "close": 1.78935705, "volume": 4976.0}, {"date": "2006-07-18", "close": 1.821473715, "volume": 15032.0}, {"date": "2006-07-19", "close": 1.79853324, "volume": 4359.0}, {"date": "2006-07-20", "close": 1.78935705, "volume": 30203.0}, {"date": "2006-07-24", "close": 1.78018086, "volume": 38142.0}, {"date": "2006-07-25", "close": 1.78018086, "volume": 4392.0}, {"date": "2006-07-26", "close": 1.78935705, "volume": 9018.0}, {"date": "2006-07-27", "close": 1.78935705, "volume": 10994.0}, {"date": "2006-07-28", "close": 1.78018086, "volume": 7257.0}, {"date": "2006-08-01", "close": 1.78018086, "volume": 1090.0}, {"date": "2006-08-02", "close": 1.78018086, "volume": 10991.0}, {"date": "2006-08-03", "close": 1.766416575, "volume": 2707.0}, {"date": "2006-08-04", "close": 1.78935705, "volume": 15891.0}, {"date": "2006-08-07", "close": 1.78935705, "volume": 38142.0}, {"date": "2006-08-08", "close": 1.775592765, "volume": 2398.0}, {"date": "2006-08-09", "close": 1.78935705, "volume": 16347.0}, {"date": "2006-08-10", "close": 1.766416575, "volume": 5598.0}, {"date": "2006-08-14", "close": 1.77100467, "volume": 12544.0}, {"date": "2006-08-16", "close": 1.78018086, "volume": 4013.0}, {"date": "2006-08-17", "close": 1.77100467, "volume": 23263.0}, {"date": "2006-08-18", "close": 1.78018086, "volume": 23350.0}, {"date": "2006-08-21", "close": 1.78018086, "volume": 17436.0}, {"date": "2006-08-23", "close": 1.77100467, "volume": 10294.0}, {"date": "2006-08-24", "close": 1.76182848, "volume": 17888.0}, {"date": "2006-08-25", "close": 1.76182848, "volume": 4359.0}, {"date": "2006-08-28", "close": 1.75265229, "volume": 6577.0}, {"date": "2006-08-29", "close": 1.75265229, "volume": 15300.0}, {"date": "2006-08-30", "close": 1.77100467, "volume": 1744.0}, {"date": "2006-08-31", "close": 1.77100467, "volume": 5449.0}, {"date": "2006-09-01", "close": 1.76182848, "volume": 899.0}, {"date": "2006-09-04", "close": 1.76182848, "volume": 23799.0}, {"date": "2006-09-05", "close": 1.75265229, "volume": 20706.0}, {"date": "2006-09-06", "close": 1.77100467, "volume": 23246.0}, {"date": "2006-09-08", "close": 1.77100467, "volume": 13922.0}, {"date": "2006-09-11", "close": 1.77100467, "volume": 1308.0}, {"date": "2006-09-12", "close": 1.7434761, "volume": 8718.0}, {"date": "2006-09-13", "close": 1.78018086, "volume": 28882.0}, {"date": "2006-09-14", "close": 1.78018086, "volume": 1859.0}, {"date": "2006-09-15", "close": 1.78018086, "volume": 3062.0}, {"date": "2006-09-18", "close": 1.77100467, "volume": 119794.0}, {"date": "2006-09-19", "close": 1.77100467, "volume": 65387.0}, {"date": "2006-09-20", "close": 1.78935705, "volume": 21796.0}, {"date": "2006-09-21", "close": 1.78935705, "volume": 26110.0}, {"date": "2006-09-22", "close": 1.78935705, "volume": 22340.0}, {"date": "2006-09-25", "close": 1.77100467, "volume": 4845.0}, {"date": "2006-09-26", "close": 1.78018086, "volume": 20206.0}, {"date": "2006-09-27", "close": 1.77100467, "volume": 21437.0}, {"date": "2006-09-28", "close": 1.81688562, "volume": 11988.0}, {"date": "2006-10-02", "close": 1.81688562, "volume": 545.0}, {"date": "2006-10-03", "close": 1.77100467, "volume": 9255.0}, {"date": "2006-10-04", "close": 1.78018086, "volume": 3515.0}, {"date": "2006-10-06", "close": 1.81688562, "volume": 12794.0}, {"date": "2006-10-09", "close": 1.87194276, "volume": 26591.0}, {"date": "2006-10-10", "close": 1.835238, "volume": 5314.0}, {"date": "2006-10-11", "close": 1.82606181, "volume": 5595.0}, {"date": "2006-10-12", "close": 1.82606181, "volume": 8473.0}, {"date": "2006-10-13", "close": 1.835238, "volume": 5318.0}, {"date": "2006-10-16", "close": 1.81688562, "volume": 13350.0}, {"date": "2006-10-17", "close": 1.81688562, "volume": 545.0}, {"date": "2006-10-18", "close": 1.84441419, "volume": 7233.0}, {"date": "2006-10-19", "close": 1.835238, "volume": 21670.0}, {"date": "2006-10-20", "close": 1.88111895, "volume": 36326.0}, {"date": "2006-10-24", "close": 1.88111895, "volume": 8173.0}, {"date": "2006-10-25", "close": 1.88111895, "volume": 1733.0}, {"date": "2006-10-26", "close": 1.88111895, "volume": 16247.0}, {"date": "2006-10-27", "close": 1.88111895, "volume": 18897.0}, {"date": "2006-10-30", "close": 1.87194276, "volume": 47431.0}, {"date": "2006-10-31", "close": 1.85359038, "volume": 32693.0}, {"date": "2006-11-01", "close": 1.85359038, "volume": 34530.0}, {"date": "2006-11-02", "close": 1.88111895, "volume": 3705.0}, {"date": "2006-11-03", "close": 1.87194276, "volume": 12641.0}, {"date": "2006-11-06", "close": 1.87194276, "volume": 14167.0}, {"date": "2006-11-07", "close": 1.87194276, "volume": 2180.0}, {"date": "2006-11-09", "close": 1.87194276, "volume": 1833.0}, {"date": "2006-11-10", "close": 1.86276657, "volume": 3814.0}, {"date": "2006-11-13", "close": 1.88111895, "volume": 70363.0}, {"date": "2006-11-14", "close": 1.88111895, "volume": 1090.0}, {"date": "2006-11-16", "close": 1.94535228, "volume": 4757.0}, {"date": "2006-11-17", "close": 1.96370466, "volume": 6116.0}, {"date": "2006-11-20", "close": 1.98205704, "volume": 21566.0}, {"date": "2006-11-21", "close": 1.93617609, "volume": 21742.0}, {"date": "2006-11-22", "close": 1.94535228, "volume": 17324.0}, {"date": "2006-11-23", "close": 1.97288085, "volume": 14701.0}, {"date": "2006-11-24", "close": 1.93617609, "volume": 4407.0}, {"date": "2006-11-27", "close": 1.93617609, "volume": 15881.0}, {"date": "2006-11-28", "close": 1.93617609, "volume": 18450.0}, {"date": "2006-11-29", "close": 1.97288085, "volume": 6539.0}, {"date": "2006-11-30", "close": 1.97288085, "volume": 2180.0}, {"date": "2006-12-01", "close": 1.97288085, "volume": 24520.0}, {"date": "2006-12-04", "close": 1.97288085, "volume": 48413.0}, {"date": "2006-12-05", "close": 1.93617609, "volume": 25283.0}, {"date": "2006-12-06", "close": 1.90864752, "volume": 12739.0}, {"date": "2006-12-11", "close": 1.85359038, "volume": 60255.0}, {"date": "2006-12-12", "close": 1.86276657, "volume": 15231.0}, {"date": "2006-12-13", "close": 1.85359038, "volume": 16347.0}, {"date": "2006-12-14", "close": 1.84441419, "volume": 20706.0}, {"date": "2006-12-15", "close": 1.85359038, "volume": 60593.0}, {"date": "2006-12-18", "close": 1.85359038, "volume": 23986.0}, {"date": "2006-12-19", "close": 1.88111895, "volume": 11835.0}, {"date": "2006-12-20", "close": 1.88111895, "volume": 5134.0}, {"date": "2006-12-22", "close": 1.88111895, "volume": 1308.0}, {"date": "2006-12-27", "close": 1.88111895, "volume": 8096.0}, {"date": "2006-12-28", "close": 1.88111895, "volume": 15802.0}, {"date": "2006-12-29", "close": 1.88111895, "volume": 10975.0}, {"date": "2007-01-02", "close": 1.90864752, "volume": 20944.0}, {"date": "2007-01-03", "close": 1.93617609, "volume": 10898.0}, {"date": "2007-01-04", "close": 1.9269999, "volume": 19972.0}, {"date": "2007-01-08", "close": 1.9269999, "volume": 31850.0}, {"date": "2007-01-09", "close": 1.9269999, "volume": 66772.0}, {"date": "2007-01-10", "close": 1.91782371, "volume": 11879.0}, {"date": "2007-01-12", "close": 1.9269999, "volume": 7632.0}, {"date": "2007-01-15", "close": 1.91782371, "volume": 4359.0}, {"date": "2007-01-16", "close": 1.9269999, "volume": 2180.0}, {"date": "2007-01-17", "close": 1.9269999, "volume": 41058.0}, {"date": "2007-01-18", "close": 1.9269999, "volume": 25795.0}, {"date": "2007-01-19", "close": 1.93617609, "volume": 27059.0}, {"date": "2007-01-22", "close": 1.93617609, "volume": 30218.0}, {"date": "2007-01-23", "close": 1.93617609, "volume": 5291.0}, {"date": "2007-01-24", "close": 1.9269999, "volume": 20974.0}, {"date": "2007-01-25", "close": 1.9269999, "volume": 40554.0}, {"date": "2007-01-29", "close": 1.9269999, "volume": 27386.0}, {"date": "2007-01-30", "close": 1.9269999, "volume": 32966.0}, {"date": "2007-01-31", "close": 1.89947133, "volume": 6310.0}, {"date": "2007-02-01", "close": 1.9269999, "volume": 25516.0}, {"date": "2007-02-05", "close": 1.9269999, "volume": 2724.0}, {"date": "2007-02-06", "close": 1.9269999, "volume": 18359.0}, {"date": "2007-02-07", "close": 1.91782371, "volume": 19071.0}, {"date": "2007-02-08", "close": 1.89029514, "volume": 22340.0}, {"date": "2007-02-09", "close": 1.90864752, "volume": 13230.0}, {"date": "2007-02-12", "close": 1.89029514, "volume": 34752.0}, {"date": "2007-02-13", "close": 1.89029514, "volume": 4656.0}, {"date": "2007-02-14", "close": 1.89947133, "volume": 31715.0}, {"date": "2007-02-15", "close": 1.90864752, "volume": 18151.0}, {"date": "2007-02-16", "close": 1.89029514, "volume": 34873.0}, {"date": "2007-02-19", "close": 1.90864752, "volume": 19205.0}, {"date": "2007-02-20", "close": 1.89947133, "volume": 15918.0}, {"date": "2007-02-21", "close": 1.90864752, "volume": 4686.0}, {"date": "2007-02-22", "close": 1.89029514, "volume": 17654.0}, {"date": "2007-02-23", "close": 1.88111895, "volume": 23602.0}, {"date": "2007-02-26", "close": 1.88111895, "volume": 22068.0}, {"date": "2007-02-27", "close": 1.85359038, "volume": 217.0}, {"date": "2007-02-28", "close": 1.835238, "volume": 88555.0}, {"date": "2007-03-01", "close": 1.835238, "volume": 39924.0}, {"date": "2007-03-02", "close": 1.835238, "volume": 20214.0}, {"date": "2007-03-06", "close": 1.835238, "volume": 27789.0}, {"date": "2007-03-07", "close": 1.81688562, "volume": 6812.0}, {"date": "2007-03-08", "close": 1.812297525, "volume": 13622.0}, {"date": "2007-03-09", "close": 1.81688562, "volume": 1257.0}, {"date": "2007-03-12", "close": 1.835238, "volume": 11988.0}, {"date": "2007-03-13", "close": 1.835238, "volume": 4192.0}, {"date": "2007-03-14", "close": 1.821473715, "volume": 10459.0}, {"date": "2007-03-16", "close": 1.821473715, "volume": 27004.0}, {"date": "2007-03-19", "close": 1.81688562, "volume": 32693.0}, {"date": "2007-03-20", "close": 1.803121335, "volume": 9288.0}, {"date": "2007-03-21", "close": 1.79853324, "volume": 50648.0}, {"date": "2007-03-22", "close": 1.80770943, "volume": 11929.0}, {"date": "2007-03-23", "close": 1.80770943, "volume": 38013.0}, {"date": "2007-03-26", "close": 1.79853324, "volume": 21796.0}, {"date": "2007-03-27", "close": 1.77100467, "volume": 47697.0}, {"date": "2007-03-28", "close": 1.78935705, "volume": 40211.0}, {"date": "2007-03-29", "close": 1.77100467, "volume": 7914.0}, {"date": "2007-04-02", "close": 1.78935705, "volume": 8173.0}, {"date": "2007-04-03", "close": 1.77100467, "volume": 43591.0}, {"date": "2007-04-04", "close": 1.78935705, "volume": 7032.0}, {"date": "2007-04-05", "close": 1.77100467, "volume": 32693.0}, {"date": "2007-04-10", "close": 1.835238, "volume": 2951.0}, {"date": "2007-04-11", "close": 1.88111895, "volume": 23575.0}, {"date": "2007-04-12", "close": 1.84441419, "volume": 2975.0}, {"date": "2007-04-13", "close": 1.84441419, "volume": 82.0}, {"date": "2007-04-16", "close": 1.835238, "volume": 23939.0}, {"date": "2007-04-17", "close": 1.84441419, "volume": 42523.0}, {"date": "2007-04-18", "close": 1.835238, "volume": 53361.0}, {"date": "2007-04-19", "close": 1.88111895, "volume": 12097.0}, {"date": "2007-04-20", "close": 1.84441419, "volume": 10211.0}, {"date": "2007-04-23", "close": 1.88111895, "volume": 14238.0}, {"date": "2007-04-24", "close": 1.85359038, "volume": 10898.0}, {"date": "2007-04-26", "close": 1.86276657, "volume": 6247.0}, {"date": "2007-04-27", "close": 1.87194276, "volume": 24409.0}, {"date": "2007-04-30", "close": 1.86276657, "volume": 7628.0}, {"date": "2007-05-01", "close": 1.86276657, "volume": 14830.0}, {"date": "2007-05-02", "close": 1.87194276, "volume": 5157.0}, {"date": "2007-05-03", "close": 1.86276657, "volume": 17906.0}, {"date": "2007-05-04", "close": 1.84441419, "volume": 32693.0}, {"date": "2007-05-07", "close": 1.86276657, "volume": 67106.0}, {"date": "2007-05-08", "close": 1.86276657, "volume": 169750.0}, {"date": "2007-05-09", "close": 1.84441419, "volume": 42174.0}, {"date": "2007-05-10", "close": 1.88111895, "volume": 38574.0}, {"date": "2007-05-11", "close": 1.86276657, "volume": 6103.0}, {"date": "2007-05-14", "close": 1.89029514, "volume": 26570.0}, {"date": "2007-05-15", "close": 1.89029514, "volume": 1308.0}, {"date": "2007-05-16", "close": 1.86276657, "volume": 75670.0}, {"date": "2007-05-17", "close": 1.86276657, "volume": 29981.0}, {"date": "2007-05-18", "close": 1.89947133, "volume": 12835.0}, {"date": "2007-05-21", "close": 1.93617609, "volume": 142124.0}, {"date": "2007-05-22", "close": 2.0187618, "volume": 61758.0}, {"date": "2007-05-23", "close": 2.00958561, "volume": 23910.0}, {"date": "2007-05-24", "close": 1.98205704, "volume": 32017.0}, {"date": "2007-05-25", "close": 2.00040942, "volume": 13077.0}, {"date": "2007-05-28", "close": 2.00040942, "volume": 8282.0}, {"date": "2007-05-29", "close": 2.0187618, "volume": 98153.0}, {"date": "2007-05-30", "close": 2.06464275, "volume": 11.0}, {"date": "2007-05-31", "close": 2.06464275, "volume": 3778.0}, {"date": "2007-06-01", "close": 2.11969989, "volume": 13404.0}, {"date": "2007-06-04", "close": 2.18393322, "volume": 12729.0}, {"date": "2007-06-05", "close": 2.16558084, "volume": 1577.0}, {"date": "2007-06-06", "close": 2.14722846, "volume": 218.0}, {"date": "2007-06-07", "close": 2.13805227, "volume": 1431.0}, {"date": "2007-06-08", "close": 2.17475703, "volume": 14131.0}, {"date": "2007-06-12", "close": 2.09217132, "volume": 9808.0}, {"date": "2007-06-13", "close": 2.16558084, "volume": 5994.0}, {"date": "2007-06-14", "close": 2.15640465, "volume": 4828.0}, {"date": "2007-06-15", "close": 2.12887608, "volume": 11607.0}, {"date": "2007-06-19", "close": 2.06464275, "volume": 9865.0}, {"date": "2007-06-20", "close": 2.04629037, "volume": 4904.0}, {"date": "2007-06-21", "close": 1.95452847, "volume": 11937.0}, {"date": "2007-06-22", "close": 1.99123323, "volume": 62738.0}, {"date": "2007-06-25", "close": 2.06464275, "volume": 13752.0}, {"date": "2007-06-26", "close": 2.07381894, "volume": 6825.0}, {"date": "2007-06-27", "close": 2.06464275, "volume": 10586.0}, {"date": "2007-06-28", "close": 2.07381894, "volume": 2670.0}, {"date": "2007-06-29", "close": 2.06464275, "volume": 9997.0}, {"date": "2007-07-02", "close": 2.06464275, "volume": 45620.0}, {"date": "2007-07-03", "close": 2.0187618, "volume": 26939.0}, {"date": "2007-07-06", "close": 2.00958561, "volume": 5678.0}, {"date": "2007-07-09", "close": 2.05546656, "volume": 9536.0}, {"date": "2007-07-10", "close": 2.05546656, "volume": 8500.0}, {"date": "2007-07-11", "close": 2.02793799, "volume": 23564.0}, {"date": "2007-07-12", "close": 2.04629037, "volume": 7416.0}, {"date": "2007-07-13", "close": 2.08299513, "volume": 10898.0}, {"date": "2007-07-16", "close": 2.03711418, "volume": 9357.0}, {"date": "2007-07-17", "close": 2.06464275, "volume": 11767.0}, {"date": "2007-07-18", "close": 2.03711418, "volume": 33090.0}, {"date": "2007-07-20", "close": 2.04629037, "volume": 8214.0}, {"date": "2007-07-23", "close": 2.07381894, "volume": 2180.0}, {"date": "2007-07-24", "close": 2.02793799, "volume": 26155.0}, {"date": "2007-07-25", "close": 2.03711418, "volume": 1090.0}, {"date": "2007-07-26", "close": 2.08299513, "volume": 9808.0}, {"date": "2007-07-27", "close": 2.0187618, "volume": 21796.0}, {"date": "2007-07-30", "close": 2.0187618, "volume": 12309.0}, {"date": "2007-07-31", "close": 2.08299513, "volume": 18243.0}, {"date": "2007-08-01", "close": 2.0187618, "volume": 1898.0}, {"date": "2007-08-02", "close": 2.0187618, "volume": 1853.0}, {"date": "2007-08-03", "close": 2.0187618, "volume": 10898.0}, {"date": "2007-08-06", "close": 2.00040942, "volume": 26759.0}, {"date": "2007-08-08", "close": 2.0187618, "volume": 17687.0}, {"date": "2007-08-09", "close": 2.04629037, "volume": 654.0}, {"date": "2007-08-10", "close": 2.00958561, "volume": 16958.0}, {"date": "2007-08-13", "close": 2.0187618, "volume": 4795.0}, {"date": "2007-08-15", "close": 1.98205704, "volume": 87215.0}, {"date": "2007-08-16", "close": 1.88111895, "volume": 242050.0}, {"date": "2007-08-17", "close": 1.9269999, "volume": 43046.0}, {"date": "2007-08-20", "close": 1.9269999, "volume": 39777.0}, {"date": "2007-08-21", "close": 1.9269999, "volume": 72799.0}, {"date": "2007-08-22", "close": 1.9269999, "volume": 20896.0}, {"date": "2007-08-23", "close": 1.89947133, "volume": 62486.0}, {"date": "2007-08-24", "close": 1.89947133, "volume": 639.0}, {"date": "2007-08-27", "close": 2.04629037, "volume": 2180.0}, {"date": "2007-08-30", "close": 2.0187618, "volume": 2570.0}, {"date": "2007-08-31", "close": 2.0187618, "volume": 14984.0}, {"date": "2007-09-03", "close": 1.95452847, "volume": 100804.0}, {"date": "2007-09-04", "close": 2.00958561, "volume": 67730.0}, {"date": "2007-09-05", "close": 2.00958561, "volume": 545.0}, {"date": "2007-09-10", "close": 1.98205704, "volume": 4904.0}, {"date": "2007-09-11", "close": 2.00958561, "volume": 7214.0}, {"date": "2007-09-12", "close": 1.98205704, "volume": 26.0}, {"date": "2007-09-17", "close": 1.95452847, "volume": 43160.0}, {"date": "2007-09-18", "close": 2.00958561, "volume": 7102.0}, {"date": "2007-09-19", "close": 1.98205704, "volume": 4904.0}, {"date": "2007-09-20", "close": 1.98205704, "volume": 10323.0}, {"date": "2007-09-21", "close": 2.00958561, "volume": 5785.0}, {"date": "2007-09-24", "close": 1.95452847, "volume": 6184.0}, {"date": "2007-09-26", "close": 1.97288085, "volume": 10669.0}, {"date": "2007-09-27", "close": 2.00958561, "volume": 39525.0}, {"date": "2007-09-28", "close": 1.97288085, "volume": 13077.0}, {"date": "2007-10-01", "close": 1.95452847, "volume": 7902.0}, {"date": "2007-10-03", "close": 1.97288085, "volume": 599.0}, {"date": "2007-10-04", "close": 2.00040942, "volume": 31778.0}, {"date": "2007-10-05", "close": 1.98205704, "volume": 14167.0}, {"date": "2007-10-08", "close": 2.00958561, "volume": 7628.0}, {"date": "2007-10-09", "close": 2.00958561, "volume": 2528.0}, {"date": "2007-10-10", "close": 2.00040942, "volume": 20706.0}, {"date": "2007-10-11", "close": 2.00958561, "volume": 1090.0}, {"date": "2007-10-12", "close": 2.00958561, "volume": 763.0}, {"date": "2007-10-15", "close": 1.97288085, "volume": 43133.0}, {"date": "2007-10-16", "close": 1.95452847, "volume": 12532.0}, {"date": "2007-10-17", "close": 2.00040942, "volume": 24406.0}, {"date": "2007-10-18", "close": 1.97288085, "volume": 30283.0}, {"date": "2007-10-19", "close": 1.97288085, "volume": 21796.0}, {"date": "2007-10-22", "close": 1.97288085, "volume": 11518.0}, {"date": "2007-10-23", "close": 1.93617609, "volume": 7028.0}, {"date": "2007-10-24", "close": 1.95452847, "volume": 5422.0}, {"date": "2007-10-25", "close": 1.96370466, "volume": 20446.0}, {"date": "2007-10-26", "close": 1.99123323, "volume": 1090.0}, {"date": "2007-10-29", "close": 1.96370466, "volume": 12526.0}, {"date": "2007-10-30", "close": 1.96370466, "volume": 4577.0}, {"date": "2007-10-31", "close": 1.94535228, "volume": 37325.0}, {"date": "2007-11-01", "close": 1.97288085, "volume": 11754.0}, {"date": "2007-11-05", "close": 1.98205704, "volume": 5054.0}, {"date": "2007-11-06", "close": 1.97288085, "volume": 3790.0}, {"date": "2007-11-07", "close": 1.99123323, "volume": 16658.0}, {"date": "2007-11-08", "close": 1.98205704, "volume": 14640.0}, {"date": "2007-11-09", "close": 1.98205704, "volume": 3908.0}, {"date": "2007-11-12", "close": 1.97288085, "volume": 28661.0}, {"date": "2007-11-13", "close": 1.98205704, "volume": 2724.0}, {"date": "2007-11-14", "close": 2.00958561, "volume": 19467.0}, {"date": "2007-11-15", "close": 2.00958561, "volume": 5449.0}, {"date": "2007-11-16", "close": 1.97288085, "volume": 12403.0}, {"date": "2007-11-21", "close": 1.94535228, "volume": 29160.0}, {"date": "2007-11-26", "close": 1.95452847, "volume": 3645.0}, {"date": "2007-11-27", "close": 2.12887608, "volume": 47290.0}, {"date": "2007-11-28", "close": 2.09217132, "volume": 16597.0}, {"date": "2007-11-29", "close": 2.06464275, "volume": 2332.0}, {"date": "2007-11-30", "close": 2.09217132, "volume": 2221.0}, {"date": "2007-12-03", "close": 1.97288085, "volume": 10571.0}, {"date": "2007-12-04", "close": 1.94535228, "volume": 29424.0}, {"date": "2007-12-05", "close": 1.98205704, "volume": 25229.0}, {"date": "2007-12-06", "close": 1.97288085, "volume": 1635.0}, {"date": "2007-12-07", "close": 1.97288085, "volume": 6593.0}, {"date": "2007-12-11", "close": 1.97288085, "volume": 4348.0}, {"date": "2007-12-12", "close": 1.95452847, "volume": 636.0}, {"date": "2007-12-13", "close": 1.97288085, "volume": 26728.0}, {"date": "2007-12-14", "close": 2.0187618, "volume": 9100.0}, {"date": "2007-12-17", "close": 1.9269999, "volume": 155221.0}, {"date": "2007-12-18", "close": 1.93617609, "volume": 47405.0}, {"date": "2007-12-19", "close": 1.95452847, "volume": 66001.0}, {"date": "2007-12-20", "close": 1.94535228, "volume": 20891.0}, {"date": "2007-12-21", "close": 1.98205704, "volume": 31394.0}, {"date": "2007-12-27", "close": 1.95452847, "volume": 9808.0}, {"date": "2007-12-28", "close": 1.95452847, "volume": 1656.0}, {"date": "2007-12-31", "close": 1.95452847, "volume": 1383.0}, {"date": "2008-01-04", "close": 2.0187618, "volume": 293.0}, {"date": "2008-01-07", "close": 1.99123323, "volume": 10799.0}, {"date": "2008-01-08", "close": 1.99123323, "volume": 35335.0}, {"date": "2008-01-09", "close": 1.97288085, "volume": 360.0}, {"date": "2008-01-10", "close": 1.99123323, "volume": 7191.0}, {"date": "2008-01-11", "close": 1.97288085, "volume": 17300.0}, {"date": "2008-01-14", "close": 1.94535228, "volume": 44136.0}, {"date": "2008-01-15", "close": 1.94535228, "volume": 2180.0}, {"date": "2008-01-16", "close": 1.9269999, "volume": 52309.0}, {"date": "2008-01-17", "close": 1.9269999, "volume": 353048.0}, {"date": "2008-01-18", "close": 1.88111895, "volume": 37094.0}, {"date": "2008-01-21", "close": 1.88111895, "volume": 8348.0}, {"date": "2008-01-22", "close": 1.85359038, "volume": 377122.0}, {"date": "2008-01-23", "close": 1.88111895, "volume": 25509.0}, {"date": "2008-01-24", "close": 1.91782371, "volume": 21796.0}, {"date": "2008-01-25", "close": 2.00040942, "volume": 123223.0}, {"date": "2008-01-29", "close": 1.99123323, "volume": 490.0}, {"date": "2008-01-31", "close": 1.99123323, "volume": 1144.0}, {"date": "2008-02-01", "close": 1.97288085, "volume": 12657.0}, {"date": "2008-02-04", "close": 1.88111895, "volume": 8718.0}, {"date": "2008-02-05", "close": 1.88111895, "volume": 21344.0}, {"date": "2008-02-08", "close": 1.97288085, "volume": 18249.0}, {"date": "2008-02-11", "close": 1.9269999, "volume": 10898.0}, {"date": "2008-02-12", "close": 1.91782371, "volume": 2499.0}, {"date": "2008-02-13", "close": 1.88111895, "volume": 10898.0}, {"date": "2008-02-14", "close": 1.91782371, "volume": 12944.0}, {"date": "2008-02-15", "close": 1.86276657, "volume": 6539.0}, {"date": "2008-02-20", "close": 1.88111895, "volume": 5658.0}, {"date": "2008-02-21", "close": 1.84441419, "volume": 38914.0}, {"date": "2008-02-22", "close": 1.84441419, "volume": 11988.0}, {"date": "2008-02-25", "close": 1.88111895, "volume": 31976.0}, {"date": "2008-02-26", "close": 1.88111895, "volume": 62748.0}, {"date": "2008-02-27", "close": 1.88111895, "volume": 4359.0}, {"date": "2008-02-28", "close": 1.84441419, "volume": 22340.0}, {"date": "2008-02-29", "close": 1.88111895, "volume": 13077.0}, {"date": "2008-03-03", "close": 1.85359038, "volume": 40165.0}, {"date": "2008-03-04", "close": 1.85359038, "volume": 21183.0}, {"date": "2008-03-06", "close": 1.85359038, "volume": 4439.0}, {"date": "2008-03-07", "close": 1.84441419, "volume": 4753.0}, {"date": "2008-03-10", "close": 1.835238, "volume": 61920.0}, {"date": "2008-03-11", "close": 1.835238, "volume": 13460.0}, {"date": "2008-03-12", "close": 1.81688562, "volume": 20015.0}, {"date": "2008-03-13", "close": 1.79853324, "volume": 5038.0}, {"date": "2008-03-14", "close": 1.78935705, "volume": 11225.0}, {"date": "2008-03-17", "close": 1.7434761, "volume": 6011.0}, {"date": "2008-03-18", "close": 1.81688562, "volume": 3269.0}, {"date": "2008-03-27", "close": 1.70677134, "volume": 2942.0}, {"date": "2008-03-28", "close": 1.72512372, "volume": 1831.0}, {"date": "2008-03-31", "close": 1.72512372, "volume": 5449.0}, {"date": "2008-04-01", "close": 1.72512372, "volume": 13840.0}, {"date": "2008-04-02", "close": 1.7434761, "volume": 2506.0}, {"date": "2008-04-07", "close": 1.77100467, "volume": 11988.0}, {"date": "2008-04-08", "close": 1.77100467, "volume": 6467.0}, {"date": "2008-04-09", "close": 1.76182848, "volume": 2605.0}, {"date": "2008-04-10", "close": 1.78018086, "volume": 5449.0}, {"date": "2008-04-11", "close": 1.7434761, "volume": 15118.0}, {"date": "2008-04-14", "close": 1.7434761, "volume": 8383.0}, {"date": "2008-04-15", "close": 1.7434761, "volume": 1090.0}, {"date": "2008-04-17", "close": 1.7434761, "volume": 1173.0}, {"date": "2008-04-21", "close": 1.7434761, "volume": 5306.0}, {"date": "2008-04-29", "close": 1.7434761, "volume": 18526.0}, {"date": "2008-05-01", "close": 1.70677134, "volume": 2724.0}, {"date": "2008-05-02", "close": 1.71594753, "volume": 3269.0}, {"date": "2008-05-05", "close": 1.70677134, "volume": 4811.0}, {"date": "2008-05-06", "close": 1.71594753, "volume": 19616.0}, {"date": "2008-05-07", "close": 1.7434761, "volume": 45260.0}, {"date": "2008-05-09", "close": 1.78935705, "volume": 327.0}, {"date": "2008-05-13", "close": 1.7434761, "volume": 10063.0}, {"date": "2008-05-14", "close": 1.7434761, "volume": 1209.0}, {"date": "2008-05-15", "close": 1.7434761, "volume": 2998.0}, {"date": "2008-05-16", "close": 1.69759515, "volume": 23231.0}, {"date": "2008-05-19", "close": 1.7434761, "volume": 9072.0}, {"date": "2008-05-20", "close": 1.70677134, "volume": 2510.0}, {"date": "2008-05-21", "close": 1.7434761, "volume": 2724.0}, {"date": "2008-05-22", "close": 1.70677134, "volume": 14766.0}, {"date": "2008-05-23", "close": 1.7434761, "volume": 16002.0}, {"date": "2008-05-26", "close": 1.68841896, "volume": 23421.0}, {"date": "2008-05-28", "close": 1.628773725, "volume": 65716.0}, {"date": "2008-05-29", "close": 1.66089039, "volume": 10898.0}, {"date": "2008-05-30", "close": 1.68841896, "volume": 44438.0}, {"date": "2008-06-02", "close": 1.6517142, "volume": 94936.0}, {"date": "2008-06-03", "close": 1.67006658, "volume": 15006.0}, {"date": "2008-06-04", "close": 1.6517142, "volume": 2015.0}, {"date": "2008-06-05", "close": 1.637949915, "volume": 66310.0}, {"date": "2008-06-10", "close": 1.647126105, "volume": 101.0}, {"date": "2008-06-11", "close": 1.67924277, "volume": 37781.0}, {"date": "2008-06-12", "close": 1.66089039, "volume": 16892.0}, {"date": "2008-06-13", "close": 1.5599523, "volume": 13077.0}, {"date": "2008-06-16", "close": 1.55077611, "volume": 24493.0}, {"date": "2008-06-18", "close": 1.50489516, "volume": 14559.0}, {"date": "2008-06-19", "close": 1.50489516, "volume": 8938.0}, {"date": "2008-06-20", "close": 1.52324754, "volume": 3269.0}, {"date": "2008-06-23", "close": 1.51407135, "volume": 65983.0}, {"date": "2008-06-24", "close": 1.48654278, "volume": 247870.0}, {"date": "2008-06-25", "close": 1.51407135, "volume": 12472.0}, {"date": "2008-06-26", "close": 1.48654278, "volume": 5828.0}, {"date": "2008-06-27", "close": 1.4681904, "volume": 850.0}, {"date": "2008-06-30", "close": 1.45901421, "volume": 33045.0}, {"date": "2008-07-03", "close": 1.44983802, "volume": 3290.0}, {"date": "2008-07-04", "close": 1.4681904, "volume": 7784.0}, {"date": "2008-07-07", "close": 1.50489516, "volume": 872.0}, {"date": "2008-07-10", "close": 1.555364205, "volume": 5449.0}, {"date": "2008-07-11", "close": 1.50489516, "volume": 545.0}, {"date": "2008-07-15", "close": 1.47736659, "volume": 5558.0}, {"date": "2008-07-16", "close": 1.44983802, "volume": 49585.0}, {"date": "2008-07-18", "close": 1.42230945, "volume": 10935.0}, {"date": "2008-07-21", "close": 1.44983802, "volume": 1007.0}, {"date": "2008-07-22", "close": 1.44983802, "volume": 12829.0}, {"date": "2008-07-23", "close": 1.4681904, "volume": 13077.0}, {"date": "2008-07-25", "close": 1.44983802, "volume": 8281.0}, {"date": "2008-07-28", "close": 1.43148564, "volume": 5220.0}, {"date": "2008-07-30", "close": 1.43148564, "volume": 1526.0}, {"date": "2008-07-31", "close": 1.43148564, "volume": 1635.0}, {"date": "2008-08-11", "close": 1.43148564, "volume": 13473.0}, {"date": "2008-08-13", "close": 1.4681904, "volume": 3279.0}, {"date": "2008-08-14", "close": 1.48654278, "volume": 372.0}, {"date": "2008-08-15", "close": 1.48654278, "volume": 2204.0}, {"date": "2008-08-18", "close": 1.47736659, "volume": 6975.0}, {"date": "2008-08-19", "close": 1.43148564, "volume": 10898.0}, {"date": "2008-08-22", "close": 1.4681904, "volume": 2724.0}, {"date": "2008-08-25", "close": 1.4681904, "volume": 2724.0}, {"date": "2008-08-26", "close": 1.52324754, "volume": 81319.0}, {"date": "2008-08-28", "close": 1.4681904, "volume": 3867.0}, {"date": "2008-08-29", "close": 1.52324754, "volume": 30154.0}, {"date": "2008-09-01", "close": 1.48654278, "volume": 4002.0}, {"date": "2008-09-02", "close": 1.48654278, "volume": 1049.0}, {"date": "2008-09-04", "close": 1.52324754, "volume": 7980.0}, {"date": "2008-09-05", "close": 1.5599523, "volume": 9590.0}, {"date": "2008-09-08", "close": 1.5599523, "volume": 193.0}, {"date": "2008-09-10", "close": 1.5599523, "volume": 1635.0}, {"date": "2008-09-11", "close": 1.527835635, "volume": 1136.0}, {"date": "2008-09-12", "close": 1.51407135, "volume": 10739.0}, {"date": "2008-09-15", "close": 1.4681904, "volume": 21521.0}, {"date": "2008-09-16", "close": 1.42230945, "volume": 10877.0}, {"date": "2008-09-18", "close": 1.35807612, "volume": 10647.0}, {"date": "2008-09-19", "close": 1.33054755, "volume": 21251.0}, {"date": "2008-09-23", "close": 1.3764285, "volume": 5674.0}, {"date": "2008-09-26", "close": 1.42230945, "volume": 3269.0}, {"date": "2008-09-29", "close": 1.4681904, "volume": 5176.0}, {"date": "2008-09-30", "close": 1.38560469, "volume": 2562.0}, {"date": "2008-10-03", "close": 1.3764285, "volume": 327.0}, {"date": "2008-10-07", "close": 1.371840405, "volume": 9385.0}, {"date": "2008-10-09", "close": 1.26631422, "volume": 41452.0}, {"date": "2008-10-10", "close": 1.26631422, "volume": 14494.0}, {"date": "2008-10-13", "close": 1.26631422, "volume": 8654.0}, {"date": "2008-10-15", "close": 1.2846666, "volume": 6364.0}, {"date": "2008-10-16", "close": 1.2846666, "volume": 10898.0}, {"date": "2008-10-17", "close": 1.2846666, "volume": 3662.0}, {"date": "2008-10-22", "close": 1.29384279, "volume": 7280.0}, {"date": "2008-10-23", "close": 1.23878565, "volume": 13895.0}, {"date": "2008-10-24", "close": 1.24796184, "volume": 7669.0}, {"date": "2008-10-28", "close": 1.23878565, "volume": 28989.0}, {"date": "2008-10-29", "close": 1.22960946, "volume": 2724.0}, {"date": "2008-10-30", "close": 1.22043327, "volume": 16347.0}, {"date": "2008-11-03", "close": 1.2846666, "volume": 7545.0}, {"date": "2008-11-05", "close": 1.23878565, "volume": 2132.0}, {"date": "2008-11-07", "close": 1.22043327, "volume": 2506.0}, {"date": "2008-11-13", "close": 1.22043327, "volume": 2964.0}, {"date": "2008-11-14", "close": 1.1929047, "volume": 7934.0}, {"date": "2008-11-17", "close": 1.1011428, "volume": 5449.0}, {"date": "2008-11-19", "close": 1.1011428, "volume": 106798.0}, {"date": "2008-11-24", "close": 1.0093809, "volume": 750.0}, {"date": "2008-11-27", "close": 1.0093809, "volume": 5244.0}, {"date": "2008-11-28", "close": 0.96349995, "volume": 24095.0}, {"date": "2008-12-02", "close": 0.917619, "volume": 51328.0}, {"date": "2008-12-03", "close": 0.917619, "volume": 4177.0}, {"date": "2008-12-04", "close": 0.917619, "volume": 6939.0}, {"date": "2008-12-05", "close": 0.917619, "volume": 6139.0}, {"date": "2008-12-08", "close": 0.917619, "volume": 3269.0}, {"date": "2008-12-10", "close": 0.917619, "volume": 2700.0}, {"date": "2008-12-11", "close": 0.917619, "volume": 3269.0}, {"date": "2008-12-12", "close": 0.917619, "volume": 15257.0}, {"date": "2008-12-15", "close": 0.96349995, "volume": 2180.0}, {"date": "2008-12-17", "close": 0.917619, "volume": 10898.0}, {"date": "2008-12-18", "close": 0.92679519, "volume": 42828.0}, {"date": "2008-12-23", "close": 0.917619, "volume": 8701.0}, {"date": "2008-12-24", "close": 0.96349995, "volume": 1107.0}, {"date": "2009-01-06", "close": 0.917619, "volume": 8574.0}, {"date": "2009-01-07", "close": 0.917619, "volume": 8800.0}, {"date": "2009-01-13", "close": 0.90844281, "volume": 14784.0}, {"date": "2009-01-14", "close": 0.90844281, "volume": 763.0}, {"date": "2009-01-15", "close": 0.7340952, "volume": 179.0}, {"date": "2009-01-23", "close": 0.80750472, "volume": 10898.0}, {"date": "2009-01-27", "close": 0.77997615, "volume": 15105.0}, {"date": "2009-01-28", "close": 0.77997615, "volume": 1199.0}, {"date": "2009-01-29", "close": 0.77997615, "volume": 2714.0}, {"date": "2009-02-02", "close": 0.8258571, "volume": 7588.0}, {"date": "2009-02-03", "close": 0.738683295, "volume": 22604.0}, {"date": "2009-02-05", "close": 0.7340952, "volume": 4735.0}, {"date": "2009-02-06", "close": 0.68821425, "volume": 216.0}, {"date": "2009-02-09", "close": 0.68821425, "volume": 607.0}, {"date": "2009-02-11", "close": 0.6423333, "volume": 35693.0}, {"date": "2009-02-12", "close": 0.62398092, "volume": 14167.0}, {"date": "2009-02-17", "close": 0.6423333, "volume": 4359.0}, {"date": "2009-02-19", "close": 0.6423333, "volume": 22885.0}, {"date": "2009-02-20", "close": 0.6423333, "volume": 211.0}, {"date": "2009-02-24", "close": 0.6423333, "volume": 34661.0}, {"date": "2009-02-25", "close": 0.61480473, "volume": 17155.0}, {"date": "2009-02-27", "close": 0.61480473, "volume": 8446.0}, {"date": "2009-03-02", "close": 0.59645235, "volume": 54489.0}, {"date": "2009-03-03", "close": 0.59645235, "volume": 8718.0}, {"date": "2009-03-06", "close": 0.59645235, "volume": 25851.0}, {"date": "2009-03-09", "close": 0.59645235, "volume": 2724.0}, {"date": "2009-03-10", "close": 0.59645235, "volume": 6855.0}, {"date": "2009-03-11", "close": 0.59645235, "volume": 28443.0}, {"date": "2009-03-12", "close": 0.59645235, "volume": 30786.0}, {"date": "2009-03-17", "close": 0.60562854, "volume": 18526.0}, {"date": "2009-03-18", "close": 0.628569015, "volume": 11116.0}, {"date": "2009-03-23", "close": 0.619392825, "volume": 5449.0}, {"date": "2009-03-24", "close": 0.6423333, "volume": 13622.0}, {"date": "2009-03-25", "close": 0.68821425, "volume": 9808.0}, {"date": "2009-03-26", "close": 0.68821425, "volume": 15257.0}, {"date": "2009-03-30", "close": 0.62398092, "volume": 3337.0}, {"date": "2009-04-02", "close": 0.68821425, "volume": 10898.0}, {"date": "2009-04-03", "close": 0.65150949, "volume": 40649.0}, {"date": "2009-04-07", "close": 0.65150949, "volume": 16020.0}, {"date": "2009-04-14", "close": 0.68821425, "volume": 9014.0}, {"date": "2009-04-16", "close": 0.628569015, "volume": 3798.0}, {"date": "2009-04-17", "close": 0.6423333, "volume": 27683.0}, {"date": "2009-04-20", "close": 0.646921395, "volume": 559.0}, {"date": "2009-04-27", "close": 0.65150949, "volume": 16347.0}, {"date": "2009-04-28", "close": 0.62398092, "volume": 13224.0}, {"date": "2009-04-30", "close": 0.6423333, "volume": 2180.0}, {"date": "2009-05-04", "close": 0.6423333, "volume": 19739.0}, {"date": "2009-05-06", "close": 0.674449965, "volume": 3269.0}, {"date": "2009-05-07", "close": 0.646921395, "volume": 7443.0}, {"date": "2009-05-08", "close": 0.66068568, "volume": 10898.0}, {"date": "2009-05-11", "close": 0.6423333, "volume": 29969.0}, {"date": "2009-05-12", "close": 0.65150949, "volume": 5348.0}, {"date": "2009-05-13", "close": 0.646921395, "volume": 7949.0}, {"date": "2009-05-14", "close": 0.656097585, "volume": 10953.0}, {"date": "2009-05-15", "close": 0.65150949, "volume": 5449.0}, {"date": "2009-05-18", "close": 0.67903806, "volume": 4511.0}, {"date": "2009-05-19", "close": 0.65150949, "volume": 11820.0}, {"date": "2009-05-21", "close": 0.68821425, "volume": 34157.0}, {"date": "2009-05-25", "close": 0.7340952, "volume": 50953.0}, {"date": "2009-05-26", "close": 0.7340952, "volume": 1798.0}, {"date": "2009-05-28", "close": 0.77079996, "volume": 21768.0}, {"date": "2009-05-29", "close": 0.78915234, "volume": 99947.0}, {"date": "2009-06-02", "close": 0.79832853, "volume": 8718.0}, {"date": "2009-06-04", "close": 0.876326145, "volume": 10637.0}, {"date": "2009-06-05", "close": 0.87173805, "volume": 10109.0}, {"date": "2009-06-11", "close": 0.830445195, "volume": 27600.0}, {"date": "2009-06-16", "close": 0.77997615, "volume": 5013.0}, {"date": "2009-06-17", "close": 0.77997615, "volume": 17052.0}, {"date": "2009-06-18", "close": 0.77079996, "volume": 35636.0}, {"date": "2009-06-19", "close": 0.74327139, "volume": 6081.0}, {"date": "2009-06-22", "close": 0.75244758, "volume": 47662.0}, {"date": "2009-06-23", "close": 0.75244758, "volume": 96053.0}, {"date": "2009-06-24", "close": 0.77079996, "volume": 48958.0}, {"date": "2009-06-25", "close": 0.7340952, "volume": 2899.0}, {"date": "2009-06-29", "close": 0.78915234, "volume": 2724.0}, {"date": "2009-06-30", "close": 0.74327139, "volume": 5348.0}, {"date": "2009-07-06", "close": 0.747859485, "volume": 18890.0}, {"date": "2009-07-08", "close": 0.7340952, "volume": 14907.0}, {"date": "2009-07-09", "close": 0.71574282, "volume": 1644.0}, {"date": "2009-07-10", "close": 0.71574282, "volume": 3269.0}, {"date": "2009-07-14", "close": 0.72491901, "volume": 53410.0}, {"date": "2009-07-16", "close": 0.75244758, "volume": 1635.0}, {"date": "2009-07-20", "close": 0.75244758, "volume": 1285.0}, {"date": "2009-07-21", "close": 0.76162377, "volume": 27153.0}, {"date": "2009-07-22", "close": 0.77079996, "volume": 20376.0}, {"date": "2009-07-28", "close": 0.747859485, "volume": 8991.0}, {"date": "2009-07-29", "close": 0.766211865, "volume": 8594.0}, {"date": "2009-07-30", "close": 0.793740435, "volume": 11697.0}, {"date": "2009-07-31", "close": 0.78915234, "volume": 6167.0}, {"date": "2009-08-03", "close": 0.77997615, "volume": 15875.0}, {"date": "2009-08-04", "close": 0.821269005, "volume": 19911.0}, {"date": "2009-08-05", "close": 0.78915234, "volume": 15819.0}, {"date": "2009-08-06", "close": 0.79832853, "volume": 12050.0}, {"date": "2009-08-11", "close": 0.79832853, "volume": 4359.0}, {"date": "2009-08-12", "close": 0.79832853, "volume": 1534.0}, {"date": "2009-08-13", "close": 0.802916625, "volume": 35156.0}, {"date": "2009-08-14", "close": 0.802916625, "volume": 18156.0}, {"date": "2009-08-18", "close": 0.8258571, "volume": 10681.0}, {"date": "2009-08-19", "close": 0.80750472, "volume": 9263.0}, {"date": "2009-08-24", "close": 0.8258571, "volume": 12234.0}, {"date": "2009-08-25", "close": 0.8258571, "volume": 12739.0}, {"date": "2009-08-28", "close": 0.8258571, "volume": 683.0}, {"date": "2009-08-31", "close": 0.917619, "volume": 15257.0}, {"date": "2009-09-02", "close": 0.917619, "volume": 3687.0}, {"date": "2009-09-03", "close": 0.917619, "volume": 6385.0}, {"date": "2009-09-04", "close": 0.96349995, "volume": 21796.0}, {"date": "2009-09-07", "close": 0.96349995, "volume": 33467.0}, {"date": "2009-09-08", "close": 0.96349995, "volume": 8402.0}, {"date": "2009-09-09", "close": 0.917619, "volume": 11446.0}, {"date": "2009-09-15", "close": 0.96349995, "volume": 24968.0}, {"date": "2009-09-21", "close": 0.96349995, "volume": 2942.0}, {"date": "2009-09-22", "close": 0.97267614, "volume": 6048.0}, {"date": "2009-09-23", "close": 1.0093809, "volume": 14124.0}, {"date": "2009-09-28", "close": 0.99102852, "volume": 16820.0}, {"date": "2009-09-29", "close": 0.99102852, "volume": 2961.0}, {"date": "2009-10-01", "close": 1.0093809, "volume": 14032.0}, {"date": "2009-10-06", "close": 1.01855709, "volume": 1599.0}, {"date": "2009-10-07", "close": 1.0093809, "volume": 5449.0}, {"date": "2009-10-08", "close": 1.0093809, "volume": 13622.0}, {"date": "2009-10-09", "close": 1.0093809, "volume": 86096.0}, {"date": "2009-10-12", "close": 0.96349995, "volume": 18296.0}, {"date": "2009-10-13", "close": 0.96349995, "volume": 27562.0}, {"date": "2009-10-14", "close": 0.917619, "volume": 35418.0}, {"date": "2009-10-15", "close": 1.0093809, "volume": 113250.0}, {"date": "2009-10-22", "close": 1.0093809, "volume": 50141.0}, {"date": "2009-10-23", "close": 0.94514757, "volume": 4785.0}, {"date": "2009-10-26", "close": 0.968088045, "volume": 24.0}, {"date": "2009-10-27", "close": 0.93597138, "volume": 17436.0}, {"date": "2009-10-28", "close": 0.96349995, "volume": 6791.0}, {"date": "2009-10-29", "close": 0.922207095, "volume": 29100.0}, {"date": "2009-10-30", "close": 1.00020471, "volume": 5449.0}, {"date": "2009-11-02", "close": 1.004792805, "volume": 4904.0}, {"date": "2009-11-03", "close": 0.977264235, "volume": 31763.0}, {"date": "2009-11-05", "close": 0.96349995, "volume": 9806.0}, {"date": "2009-11-06", "close": 0.96349995, "volume": 4139.0}, {"date": "2009-11-09", "close": 0.98185233, "volume": 27569.0}, {"date": "2009-11-11", "close": 1.0093809, "volume": 21796.0}, {"date": "2009-11-12", "close": 1.0093809, "volume": 19805.0}, {"date": "2009-11-13", "close": 1.00020471, "volume": 13719.0}, {"date": "2009-11-16", "close": 0.986440425, "volume": 22666.0}, {"date": "2009-11-17", "close": 1.0093809, "volume": 5449.0}, {"date": "2009-11-19", "close": 0.977264235, "volume": 7628.0}, {"date": "2009-11-25", "close": 1.013968995, "volume": 14203.0}, {"date": "2009-11-26", "close": 1.08279042, "volume": 42963.0}, {"date": "2009-11-27", "close": 1.08279042, "volume": 72822.0}, {"date": "2009-11-30", "close": 1.1011428, "volume": 5776.0}, {"date": "2009-12-02", "close": 1.08279042, "volume": 4087.0}, {"date": "2009-12-08", "close": 1.02773328, "volume": 5558.0}, {"date": "2009-12-09", "close": 1.02773328, "volume": 39159.0}, {"date": "2009-12-11", "close": 1.01855709, "volume": 28558.0}, {"date": "2009-12-15", "close": 1.02773328, "volume": 10898.0}, {"date": "2009-12-16", "close": 1.02773328, "volume": 8470.0}, {"date": "2009-12-17", "close": 1.02773328, "volume": 4.0}, {"date": "2009-12-18", "close": 1.0093809, "volume": 21796.0}, {"date": "2009-12-21", "close": 1.01855709, "volume": 47449.0}, {"date": "2009-12-22", "close": 1.01855709, "volume": 2180.0}, {"date": "2009-12-23", "close": 1.01855709, "volume": 1809.0}, {"date": "2009-12-29", "close": 1.0093809, "volume": 6539.0}, {"date": "2009-12-31", "close": 1.013968995, "volume": 5449.0}, {"date": "2010-01-05", "close": 1.032321375, "volume": 19616.0}, {"date": "2010-01-06", "close": 1.013968995, "volume": 32693.0}, {"date": "2010-01-11", "close": 1.02773328, "volume": 3269.0}, {"date": "2010-01-13", "close": 1.04608566, "volume": 651.0}, {"date": "2010-01-18", "close": 1.03690947, "volume": 4269.0}, {"date": "2010-01-19", "close": 1.04608566, "volume": 37445.0}, {"date": "2010-01-20", "close": 1.032321375, "volume": 5500.0}, {"date": "2010-01-21", "close": 1.05526185, "volume": 6263.0}, {"date": "2010-01-22", "close": 1.032321375, "volume": 25226.0}, {"date": "2010-01-25", "close": 1.032321375, "volume": 5449.0}, {"date": "2010-01-27", "close": 1.02773328, "volume": 10851.0}, {"date": "2010-01-28", "close": 1.04608566, "volume": 16615.0}, {"date": "2010-01-29", "close": 1.06443804, "volume": 10229.0}, {"date": "2010-02-01", "close": 1.05526185, "volume": 18539.0}, {"date": "2010-02-02", "close": 1.07361423, "volume": 156131.0}, {"date": "2010-02-04", "close": 1.096554705, "volume": 14167.0}, {"date": "2010-02-05", "close": 1.07361423, "volume": 30093.0}, {"date": "2010-02-09", "close": 1.05526185, "volume": 31007.0}, {"date": "2010-02-10", "close": 1.059849945, "volume": 7492.0}, {"date": "2010-02-11", "close": 1.04608566, "volume": 108433.0}, {"date": "2010-02-12", "close": 1.0093809, "volume": 68656.0}, {"date": "2010-02-17", "close": 1.05526185, "volume": 2289.0}, {"date": "2010-02-18", "close": 1.032321375, "volume": 9808.0}, {"date": "2010-02-19", "close": 1.01855709, "volume": 16129.0}, {"date": "2010-02-22", "close": 1.01855709, "volume": 11988.0}, {"date": "2010-02-23", "close": 1.05526185, "volume": 13971.0}, {"date": "2010-02-24", "close": 1.05526185, "volume": 11978.0}, {"date": "2010-02-25", "close": 1.05526185, "volume": 4748.0}, {"date": "2010-03-01", "close": 1.05526185, "volume": 56.0}, {"date": "2010-03-02", "close": 1.04608566, "volume": 8014.0}, {"date": "2010-03-03", "close": 1.02773328, "volume": 46011.0}, {"date": "2010-03-04", "close": 1.04608566, "volume": 544.0}, {"date": "2010-03-05", "close": 1.04608566, "volume": 10354.0}, {"date": "2010-03-08", "close": 1.03690947, "volume": 6539.0}, {"date": "2010-03-09", "close": 1.041497565, "volume": 2200.0}, {"date": "2010-03-11", "close": 1.06443804, "volume": 2569.0}, {"date": "2010-03-12", "close": 1.08279042, "volume": 10898.0}, {"date": "2010-03-15", "close": 1.1011428, "volume": 52309.0}, {"date": "2010-03-16", "close": 1.08279042, "volume": 6603.0}, {"date": "2010-03-18", "close": 1.06443804, "volume": 1417.0}, {"date": "2010-03-19", "close": 1.069026135, "volume": 6436.0}, {"date": "2010-03-22", "close": 1.06443804, "volume": 5667.0}, {"date": "2010-03-24", "close": 1.04608566, "volume": 524.0}, {"date": "2010-03-25", "close": 1.06443804, "volume": 4904.0}, {"date": "2010-03-26", "close": 1.06443804, "volume": 3378.0}, {"date": "2010-03-29", "close": 1.05526185, "volume": 10427.0}, {"date": "2010-03-30", "close": 1.05526185, "volume": 3338.0}, {"date": "2010-03-31", "close": 1.05526185, "volume": 762.0}, {"date": "2010-04-06", "close": 1.04608566, "volume": 9455.0}, {"date": "2010-04-07", "close": 1.04608566, "volume": 14308.0}, {"date": "2010-04-09", "close": 1.04608566, "volume": 15803.0}, {"date": "2010-04-12", "close": 1.04608566, "volume": 4359.0}, {"date": "2010-04-13", "close": 1.07361423, "volume": 1339.0}, {"date": "2010-04-14", "close": 1.05526185, "volume": 1812.0}, {"date": "2010-04-15", "close": 1.06443804, "volume": 4235.0}, {"date": "2010-04-16", "close": 1.05526185, "volume": 31721.0}, {"date": "2010-04-19", "close": 1.05526185, "volume": 6511.0}, {"date": "2010-04-20", "close": 1.05526185, "volume": 22359.0}, {"date": "2010-04-21", "close": 1.05526185, "volume": 8136.0}, {"date": "2010-04-22", "close": 1.05526185, "volume": 1452.0}, {"date": "2010-04-28", "close": 1.05526185, "volume": 20343.0}, {"date": "2010-04-30", "close": 1.0093809, "volume": 36773.0}, {"date": "2010-05-03", "close": 1.01855709, "volume": 2181.0}, {"date": "2010-05-04", "close": 1.04608566, "volume": 4795.0}, {"date": "2010-05-06", "close": 1.13784756, "volume": 65551.0}, {"date": "2010-05-07", "close": 1.05526185, "volume": 36318.0}, {"date": "2010-05-10", "close": 1.05526185, "volume": 1417.0}, {"date": "2010-05-11", "close": 1.059849945, "volume": 1349.0}, {"date": "2010-05-12", "close": 1.059849945, "volume": 18437.0}, {"date": "2010-05-13", "close": 1.059849945, "volume": 8772.0}, {"date": "2010-05-17", "close": 1.059849945, "volume": 9272.0}, {"date": "2010-05-18", "close": 1.059849945, "volume": 3269.0}, {"date": "2010-05-19", "close": 1.05526185, "volume": 18322.0}, {"date": "2010-05-20", "close": 1.069026135, "volume": 2180.0}, {"date": "2010-05-21", "close": 1.0093809, "volume": 39897.0}, {"date": "2010-05-25", "close": 1.069026135, "volume": 21019.0}, {"date": "2010-05-26", "close": 1.09196661, "volume": 29502.0}, {"date": "2010-05-27", "close": 1.09196661, "volume": 18454.0}, {"date": "2010-05-28", "close": 1.09196661, "volume": 3378.0}, {"date": "2010-05-31", "close": 1.17455232, "volume": 37243.0}, {"date": "2010-06-01", "close": 1.22960946, "volume": 2180.0}, {"date": "2010-06-02", "close": 1.23878565, "volume": 28007.0}, {"date": "2010-06-03", "close": 1.27549041, "volume": 17747.0}, {"date": "2010-06-04", "close": 1.27549041, "volume": 9580.0}, {"date": "2010-06-07", "close": 1.243373745, "volume": 11584.0}, {"date": "2010-06-08", "close": 1.243373745, "volume": 27454.0}, {"date": "2010-06-09", "close": 1.21125708, "volume": 8173.0}, {"date": "2010-06-10", "close": 1.12867137, "volume": 7356.0}, {"date": "2010-06-15", "close": 1.13784756, "volume": 5449.0}, {"date": "2010-06-16", "close": 1.07361423, "volume": 26450.0}, {"date": "2010-06-17", "close": 1.08279042, "volume": 3269.0}, {"date": "2010-06-18", "close": 1.11949518, "volume": 18635.0}, {"date": "2010-06-21", "close": 1.1011428, "volume": 2180.0}, {"date": "2010-06-22", "close": 1.07361423, "volume": 46846.0}, {"date": "2010-06-23", "close": 1.07361423, "volume": 5449.0}, {"date": "2010-06-24", "close": 1.07361423, "volume": 16347.0}, {"date": "2010-06-25", "close": 1.041497565, "volume": 16238.0}, {"date": "2010-06-29", "close": 1.041497565, "volume": 14167.0}, {"date": "2010-06-30", "close": 1.04608566, "volume": 12807.0}, {"date": "2010-07-02", "close": 1.03690947, "volume": 2877.0}, {"date": "2010-07-05", "close": 1.03690947, "volume": 10898.0}, {"date": "2010-07-06", "close": 1.03690947, "volume": 2724.0}, {"date": "2010-07-08", "close": 1.1011428, "volume": 2180.0}, {"date": "2010-07-09", "close": 1.06443804, "volume": 5969.0}, {"date": "2010-07-13", "close": 1.1011428, "volume": 7628.0}, {"date": "2010-07-15", "close": 1.06443804, "volume": 400.0}, {"date": "2010-07-16", "close": 1.06443804, "volume": 24581.0}, {"date": "2010-07-19", "close": 1.05526185, "volume": 810.0}, {"date": "2010-07-20", "close": 1.05526185, "volume": 3747.0}, {"date": "2010-07-21", "close": 1.06443804, "volume": 8173.0}, {"date": "2010-07-22", "close": 1.05526185, "volume": 65734.0}, {"date": "2010-07-23", "close": 1.07361423, "volume": 2180.0}, {"date": "2010-07-26", "close": 1.05526185, "volume": 43591.0}, {"date": "2010-07-27", "close": 1.05526185, "volume": 32257.0}, {"date": "2010-07-28", "close": 1.04608566, "volume": 109897.0}, {"date": "2010-07-30", "close": 1.05526185, "volume": 1798.0}, {"date": "2010-08-02", "close": 1.05526185, "volume": 5449.0}, {"date": "2010-08-04", "close": 1.08279042, "volume": 4359.0}, {"date": "2010-08-05", "close": 1.07361423, "volume": 902.0}, {"date": "2010-08-06", "close": 1.07361423, "volume": 5081.0}, {"date": "2010-08-09", "close": 1.13784756, "volume": 1460.0}, {"date": "2010-08-10", "close": 1.14702375, "volume": 15165.0}, {"date": "2010-08-11", "close": 1.09196661, "volume": 151.0}, {"date": "2010-08-12", "close": 1.05526185, "volume": 17177.0}, {"date": "2010-08-13", "close": 1.05526185, "volume": 8979.0}, {"date": "2010-08-16", "close": 1.03690947, "volume": 22885.0}, {"date": "2010-08-17", "close": 1.05526185, "volume": 12532.0}, {"date": "2010-08-18", "close": 1.06443804, "volume": 5712.0}, {"date": "2010-08-19", "close": 1.05526185, "volume": 36508.0}, {"date": "2010-08-20", "close": 1.06443804, "volume": 4904.0}, {"date": "2010-08-24", "close": 1.06443804, "volume": 2180.0}, {"date": "2010-08-25", "close": 1.02773328, "volume": 60941.0}, {"date": "2010-08-26", "close": 1.06443804, "volume": 20615.0}, {"date": "2010-08-31", "close": 1.08279042, "volume": 6784.0}, {"date": "2010-09-01", "close": 1.04608566, "volume": 7662.0}, {"date": "2010-09-02", "close": 1.032321375, "volume": 2806.0}, {"date": "2010-09-03", "close": 1.04608566, "volume": 13295.0}, {"date": "2010-09-06", "close": 1.04608566, "volume": 21796.0}, {"date": "2010-09-07", "close": 1.06443804, "volume": 5940.0}, {"date": "2010-09-08", "close": 1.07361423, "volume": 10550.0}, {"date": "2010-09-09", "close": 1.08279042, "volume": 5449.0}, {"date": "2010-09-13", "close": 1.1011428, "volume": 18964.0}, {"date": "2010-09-14", "close": 1.09196661, "volume": 20268.0}, {"date": "2010-09-15", "close": 1.105730895, "volume": 1868.0}, {"date": "2010-09-16", "close": 1.17455232, "volume": 12195.0}, {"date": "2010-09-17", "close": 1.14702375, "volume": 11772.0}, {"date": "2010-09-20", "close": 1.12867137, "volume": 10462.0}, {"date": "2010-09-21", "close": 1.11031899, "volume": 11402.0}, {"date": "2010-09-22", "close": 1.11949518, "volume": 23282.0}, {"date": "2010-09-27", "close": 1.15619994, "volume": 7955.0}, {"date": "2010-09-29", "close": 1.17455232, "volume": 4001.0}, {"date": "2010-10-01", "close": 1.151611845, "volume": 2180.0}, {"date": "2010-10-04", "close": 1.16537613, "volume": 2362.0}, {"date": "2010-10-06", "close": 1.151611845, "volume": 19616.0}, {"date": "2010-10-07", "close": 1.15619994, "volume": 18807.0}, {"date": "2010-10-08", "close": 1.13784756, "volume": 14166.0}, {"date": "2010-10-11", "close": 1.15619994, "volume": 28461.0}, {"date": "2010-10-13", "close": 1.13784756, "volume": 24581.0}, {"date": "2010-10-14", "close": 1.12867137, "volume": 63970.0}, {"date": "2010-10-15", "close": 1.14702375, "volume": 39232.0}, {"date": "2010-10-19", "close": 1.16537613, "volume": 73510.0}, {"date": "2010-10-20", "close": 1.14702375, "volume": 49040.0}, {"date": "2010-10-21", "close": 1.151611845, "volume": 38288.0}, {"date": "2010-10-22", "close": 1.15619994, "volume": 13622.0}, {"date": "2010-10-25", "close": 1.16537613, "volume": 8718.0}, {"date": "2010-10-26", "close": 1.160788035, "volume": 20737.0}, {"date": "2010-10-27", "close": 1.17455232, "volume": 6521.0}, {"date": "2010-10-28", "close": 1.1929047, "volume": 17436.0}, {"date": "2010-10-29", "close": 1.188316605, "volume": 4793.0}, {"date": "2010-11-01", "close": 1.1929047, "volume": 98952.0}, {"date": "2010-11-02", "close": 1.18372851, "volume": 28300.0}, {"date": "2010-11-03", "close": 1.1929047, "volume": 20953.0}, {"date": "2010-11-04", "close": 1.24796184, "volume": 83907.0}, {"date": "2010-11-05", "close": 1.23878565, "volume": 25379.0}, {"date": "2010-11-08", "close": 1.24796184, "volume": 51710.0}, {"date": "2010-11-09", "close": 1.23878565, "volume": 49991.0}, {"date": "2010-11-10", "close": 1.21125708, "volume": 14790.0}, {"date": "2010-11-11", "close": 1.24796184, "volume": 4904.0}, {"date": "2010-11-12", "close": 1.23878565, "volume": 25113.0}, {"date": "2010-11-15", "close": 1.23878565, "volume": 513.0}, {"date": "2010-11-16", "close": 1.24796184, "volume": 72470.0}, {"date": "2010-11-17", "close": 1.24796184, "volume": 436.0}, {"date": "2010-11-18", "close": 1.215845175, "volume": 18992.0}, {"date": "2010-11-19", "close": 1.215845175, "volume": 3877.0}, {"date": "2010-11-22", "close": 1.21125708, "volume": 87701.0}, {"date": "2010-11-23", "close": 1.22043327, "volume": 14538.0}, {"date": "2010-11-24", "close": 1.26631422, "volume": 63643.0}, {"date": "2010-11-25", "close": 1.27549041, "volume": 167935.0}, {"date": "2010-11-26", "close": 1.34889993, "volume": 240884.0}, {"date": "2010-11-29", "close": 1.44983802, "volume": 835634.0}, {"date": "2010-11-30", "close": 1.436073735, "volume": 180248.0}, {"date": "2010-12-01", "close": 1.39478088, "volume": 201584.0}, {"date": "2010-12-02", "close": 1.44983802, "volume": 144716.0}, {"date": "2010-12-03", "close": 1.43148564, "volume": 46840.0}, {"date": "2010-12-06", "close": 1.3764285, "volume": 113439.0}, {"date": "2010-12-07", "close": 1.36725231, "volume": 43553.0}, {"date": "2010-12-08", "close": 1.362664215, "volume": 39993.0}, {"date": "2010-12-09", "close": 1.3764285, "volume": 26033.0}, {"date": "2010-12-10", "close": 1.38560469, "volume": 31412.0}, {"date": "2010-12-13", "close": 1.38560469, "volume": 41089.0}, {"date": "2010-12-14", "close": 1.3764285, "volume": 124557.0}, {"date": "2010-12-15", "close": 1.36725231, "volume": 59739.0}, {"date": "2010-12-16", "close": 1.362664215, "volume": 31135.0}, {"date": "2010-12-17", "close": 1.36725231, "volume": 44199.0}, {"date": "2010-12-20", "close": 1.35807612, "volume": 26778.0}, {"date": "2010-12-21", "close": 1.36725231, "volume": 16118.0}, {"date": "2010-12-22", "close": 1.33972374, "volume": 36005.0}, {"date": "2010-12-23", "close": 1.335135645, "volume": 47336.0}, {"date": "2010-12-24", "close": 1.344311835, "volume": 30514.0}, {"date": "2010-12-29", "close": 1.33972374, "volume": 21796.0}, {"date": "2010-12-30", "close": 1.34889993, "volume": 32190.0}, {"date": "2010-12-31", "close": 1.34889993, "volume": 26542.0}, {"date": "2011-01-04", "close": 1.33972374, "volume": 37561.0}, {"date": "2011-01-05", "close": 1.33972374, "volume": 23043.0}, {"date": "2011-01-06", "close": 1.33972374, "volume": 13866.0}, {"date": "2011-01-07", "close": 1.34889993, "volume": 12407.0}, {"date": "2011-01-10", "close": 1.33054755, "volume": 45771.0}, {"date": "2011-01-11", "close": 1.33972374, "volume": 18281.0}, {"date": "2011-01-12", "close": 1.335135645, "volume": 16286.0}, {"date": "2011-01-13", "close": 1.33054755, "volume": 37962.0}, {"date": "2011-01-14", "close": 1.33054755, "volume": 27810.0}, {"date": "2011-01-17", "close": 1.344311835, "volume": 15965.0}, {"date": "2011-01-18", "close": 1.33972374, "volume": 7084.0}, {"date": "2011-01-19", "close": 1.33054755, "volume": 25920.0}, {"date": "2011-01-20", "close": 1.30301898, "volume": 37099.0}, {"date": "2011-01-21", "close": 1.307607075, "volume": 18308.0}, {"date": "2011-01-24", "close": 1.289254695, "volume": 48114.0}, {"date": "2011-01-25", "close": 1.298430885, "volume": 28879.0}, {"date": "2011-01-27", "close": 1.29384279, "volume": 66130.0}, {"date": "2011-01-28", "close": 1.30301898, "volume": 43552.0}, {"date": "2011-01-31", "close": 1.30301898, "volume": 8471.0}, {"date": "2011-02-01", "close": 1.316783265, "volume": 52309.0}, {"date": "2011-02-02", "close": 1.31219517, "volume": 14850.0}, {"date": "2011-02-03", "close": 1.33972374, "volume": 20902.0}, {"date": "2011-02-04", "close": 1.344311835, "volume": 10304.0}, {"date": "2011-02-07", "close": 1.353488025, "volume": 59339.0}, {"date": "2011-02-08", "close": 1.34889993, "volume": 26622.0}, {"date": "2011-02-09", "close": 1.33054755, "volume": 18098.0}, {"date": "2011-02-10", "close": 1.316783265, "volume": 32693.0}, {"date": "2011-02-11", "close": 1.335135645, "volume": 56917.0}, {"date": "2011-02-14", "close": 1.335135645, "volume": 17327.0}, {"date": "2011-02-15", "close": 1.316783265, "volume": 77359.0}, {"date": "2011-02-16", "close": 1.307607075, "volume": 54319.0}, {"date": "2011-02-17", "close": 1.32137136, "volume": 27244.0}, {"date": "2011-02-18", "close": 1.325959455, "volume": 32693.0}, {"date": "2011-02-21", "close": 1.32137136, "volume": 23212.0}, {"date": "2011-02-22", "close": 1.30301898, "volume": 18267.0}, {"date": "2011-02-23", "close": 1.30301898, "volume": 28552.0}, {"date": "2011-02-24", "close": 1.30301898, "volume": 2548.0}, {"date": "2011-02-25", "close": 1.31219517, "volume": 6137.0}, {"date": "2011-02-28", "close": 1.307607075, "volume": 30296.0}, {"date": "2011-03-01", "close": 1.29384279, "volume": 30672.0}, {"date": "2011-03-02", "close": 1.289254695, "volume": 35535.0}, {"date": "2011-03-03", "close": 1.27549041, "volume": 9808.0}, {"date": "2011-03-04", "close": 1.2846666, "volume": 32766.0}, {"date": "2011-03-07", "close": 1.26631422, "volume": 28334.0}, {"date": "2011-03-08", "close": 1.2846666, "volume": 27637.0}, {"date": "2011-03-10", "close": 1.26631422, "volume": 14069.0}, {"date": "2011-03-11", "close": 1.252549935, "volume": 7450.0}, {"date": "2011-03-14", "close": 1.22043327, "volume": 52618.0}, {"date": "2011-03-15", "close": 1.22043327, "volume": 31111.0}, {"date": "2011-03-16", "close": 1.206668985, "volume": 17576.0}, {"date": "2011-03-17", "close": 1.22043327, "volume": 14712.0}, {"date": "2011-03-18", "close": 1.22043327, "volume": 41127.0}, {"date": "2011-03-21", "close": 1.22043327, "volume": 28879.0}, {"date": "2011-03-22", "close": 1.22960946, "volume": 9536.0}, {"date": "2011-03-23", "close": 1.197492795, "volume": 17980.0}, {"date": "2011-03-24", "close": 1.20208089, "volume": 12994.0}, {"date": "2011-03-25", "close": 1.21125708, "volume": 35566.0}, {"date": "2011-03-28", "close": 1.21125708, "volume": 11110.0}, {"date": "2011-03-29", "close": 1.206668985, "volume": 29225.0}, {"date": "2011-03-30", "close": 1.1929047, "volume": 40420.0}, {"date": "2011-03-31", "close": 1.197492795, "volume": 17369.0}, {"date": "2011-04-01", "close": 1.1929047, "volume": 12037.0}, {"date": "2011-04-04", "close": 1.1929047, "volume": 18819.0}, {"date": "2011-04-05", "close": 1.188316605, "volume": 19670.0}, {"date": "2011-04-06", "close": 1.1929047, "volume": 15148.0}, {"date": "2011-04-07", "close": 1.1929047, "volume": 31604.0}, {"date": "2011-04-08", "close": 1.17455232, "volume": 83352.0}, {"date": "2011-04-11", "close": 1.17455232, "volume": 13332.0}, {"date": "2011-04-12", "close": 1.1929047, "volume": 8664.0}, {"date": "2011-04-13", "close": 1.1929047, "volume": 18636.0}, {"date": "2011-04-14", "close": 1.179140415, "volume": 98223.0}, {"date": "2011-04-15", "close": 1.1929047, "volume": 20865.0}, {"date": "2011-04-18", "close": 1.1929047, "volume": 38020.0}, {"date": "2011-04-19", "close": 1.1929047, "volume": 26155.0}, {"date": "2011-04-21", "close": 1.197492795, "volume": 12118.0}, {"date": "2011-04-27", "close": 1.197492795, "volume": 62590.0}, {"date": "2011-04-28", "close": 1.22960946, "volume": 14167.0}, {"date": "2011-04-29", "close": 1.22043327, "volume": 5076.0}, {"date": "2011-05-02", "close": 1.252549935, "volume": 30514.0}, {"date": "2011-05-03", "close": 1.22960946, "volume": 545.0}, {"date": "2011-05-04", "close": 1.22960946, "volume": 51587.0}, {"date": "2011-05-05", "close": 1.24796184, "volume": 34325.0}, {"date": "2011-05-06", "close": 1.23878565, "volume": 43842.0}, {"date": "2011-05-09", "close": 1.23878565, "volume": 7084.0}, {"date": "2011-05-10", "close": 1.22960946, "volume": 2724.0}, {"date": "2011-05-11", "close": 1.215845175, "volume": 11885.0}, {"date": "2011-05-12", "close": 1.197492795, "volume": 13077.0}, {"date": "2011-05-13", "close": 1.1929047, "volume": 51819.0}, {"date": "2011-05-16", "close": 1.188316605, "volume": 55579.0}, {"date": "2011-05-17", "close": 1.1929047, "volume": 38687.0}, {"date": "2011-05-18", "close": 1.1929047, "volume": 8304.0}, {"date": "2011-05-19", "close": 1.22960946, "volume": 18331.0}, {"date": "2011-05-20", "close": 1.1929047, "volume": 53617.0}, {"date": "2011-05-24", "close": 1.21125708, "volume": 76030.0}, {"date": "2011-05-25", "close": 1.206668985, "volume": 63207.0}, {"date": "2011-05-26", "close": 1.197492795, "volume": 37202.0}, {"date": "2011-05-27", "close": 1.22960946, "volume": 10898.0}, {"date": "2011-05-30", "close": 1.22043327, "volume": 5449.0}, {"date": "2011-05-31", "close": 1.21125708, "volume": 20700.0}, {"date": "2011-06-01", "close": 1.225021365, "volume": 94480.0}, {"date": "2011-06-02", "close": 1.225021365, "volume": 3269.0}, {"date": "2011-06-06", "close": 1.1929047, "volume": 33207.0}, {"date": "2011-06-07", "close": 1.20208089, "volume": 81038.0}, {"date": "2011-06-08", "close": 1.215845175, "volume": 14113.0}, {"date": "2011-06-09", "close": 1.21125708, "volume": 29315.0}, {"date": "2011-06-10", "close": 1.22960946, "volume": 32679.0}, {"date": "2011-06-14", "close": 1.23878565, "volume": 50353.0}, {"date": "2011-06-15", "close": 1.21125708, "volume": 19978.0}, {"date": "2011-06-16", "close": 1.21125708, "volume": 117892.0}, {"date": "2011-06-17", "close": 1.22043327, "volume": 52309.0}, {"date": "2011-06-20", "close": 1.11949518, "volume": 70203.0}, {"date": "2011-06-21", "close": 1.11031899, "volume": 22101.0}, {"date": "2011-06-22", "close": 1.13784756, "volume": 32061.0}, {"date": "2011-06-23", "close": 1.13784756, "volume": 7716.0}, {"date": "2011-06-24", "close": 1.133259465, "volume": 44823.0}, {"date": "2011-06-27", "close": 1.12867137, "volume": 19434.0}, {"date": "2011-06-28", "close": 1.11949518, "volume": 41158.0}, {"date": "2011-06-29", "close": 1.11949518, "volume": 20522.0}, {"date": "2011-06-30", "close": 1.114907085, "volume": 8468.0}, {"date": "2011-07-01", "close": 1.11031899, "volume": 24411.0}, {"date": "2011-07-04", "close": 1.114907085, "volume": 7084.0}, {"date": "2011-07-05", "close": 1.12867137, "volume": 18744.0}, {"date": "2011-07-06", "close": 1.15619994, "volume": 43591.0}, {"date": "2011-07-07", "close": 1.188316605, "volume": 18526.0}, {"date": "2011-07-08", "close": 1.1929047, "volume": 28753.0}, {"date": "2011-07-11", "close": 1.17455232, "volume": 5449.0}, {"date": "2011-07-12", "close": 1.16537613, "volume": 13077.0}, {"date": "2011-07-13", "close": 1.133259465, "volume": 13694.0}, {"date": "2011-07-14", "close": 1.160788035, "volume": 17622.0}, {"date": "2011-07-15", "close": 1.15619994, "volume": 27468.0}, {"date": "2011-07-18", "close": 1.12867137, "volume": 40722.0}, {"date": "2011-07-20", "close": 1.16537613, "volume": 13622.0}, {"date": "2011-07-21", "close": 1.14702375, "volume": 16020.0}, {"date": "2011-07-27", "close": 1.12867137, "volume": 6498.0}, {"date": "2011-07-28", "close": 1.11949518, "volume": 5449.0}, {"date": "2011-07-29", "close": 1.11949518, "volume": 7628.0}, {"date": "2011-08-01", "close": 1.096554705, "volume": 49323.0}, {"date": "2011-08-03", "close": 1.1011428, "volume": 3814.0}, {"date": "2011-08-04", "close": 1.08279042, "volume": 14167.0}, {"date": "2011-08-05", "close": 1.05526185, "volume": 17436.0}, {"date": "2011-08-08", "close": 0.98185233, "volume": 29587.0}, {"date": "2011-08-09", "close": 0.96349995, "volume": 108799.0}, {"date": "2011-08-10", "close": 1.05526185, "volume": 9045.0}, {"date": "2011-08-11", "close": 1.078202325, "volume": 88058.0}, {"date": "2011-08-15", "close": 1.096554705, "volume": 20431.0}, {"date": "2011-08-17", "close": 1.1011428, "volume": 13077.0}, {"date": "2011-08-22", "close": 1.0093809, "volume": 62608.0}, {"date": "2011-08-23", "close": 1.0093809, "volume": 1635.0}, {"date": "2011-08-24", "close": 1.0093809, "volume": 14657.0}, {"date": "2011-08-25", "close": 0.97267614, "volume": 17990.0}, {"date": "2011-08-29", "close": 0.96349995, "volume": 43029.0}, {"date": "2011-08-30", "close": 0.96349995, "volume": 42573.0}, {"date": "2011-08-31", "close": 0.98185233, "volume": 7105.0}, {"date": "2011-09-02", "close": 1.01855709, "volume": 109.0}, {"date": "2011-09-07", "close": 1.03690947, "volume": 6430.0}, {"date": "2011-09-08", "close": 1.01855709, "volume": 1140.0}, {"date": "2011-09-12", "close": 1.0093809, "volume": 35418.0}, {"date": "2011-09-13", "close": 0.968088045, "volume": 10898.0}, {"date": "2011-09-14", "close": 0.968088045, "volume": 1417.0}, {"date": "2011-09-15", "close": 0.97267614, "volume": 23790.0}, {"date": "2011-09-16", "close": 0.99102852, "volume": 13622.0}, {"date": "2011-09-19", "close": 1.0093809, "volume": 26284.0}, {"date": "2011-09-20", "close": 0.96349995, "volume": 21551.0}, {"date": "2011-09-21", "close": 0.968088045, "volume": 14712.0}, {"date": "2011-09-22", "close": 0.96349995, "volume": 3269.0}, {"date": "2011-09-23", "close": 0.949735665, "volume": 13077.0}, {"date": "2011-09-26", "close": 0.93597138, "volume": 20243.0}, {"date": "2011-09-27", "close": 0.93597138, "volume": 12159.0}, {"date": "2011-09-28", "close": 0.92679519, "volume": 23962.0}, {"date": "2011-09-29", "close": 0.986440425, "volume": 4359.0}, {"date": "2011-09-30", "close": 0.94514757, "volume": 8282.0}, {"date": "2011-10-04", "close": 0.98185233, "volume": 9973.0}, {"date": "2011-10-06", "close": 0.95432376, "volume": 3269.0}, {"date": "2011-10-07", "close": 0.98185233, "volume": 6212.0}, {"date": "2011-10-10", "close": 0.96349995, "volume": 7628.0}, {"date": "2011-10-12", "close": 0.98185233, "volume": 14167.0}, {"date": "2011-10-13", "close": 0.98185233, "volume": 22433.0}, {"date": "2011-10-14", "close": 1.0093809, "volume": 16783.0}, {"date": "2011-10-17", "close": 1.07361423, "volume": 7167.0}, {"date": "2011-10-18", "close": 1.07361423, "volume": 8718.0}, {"date": "2011-10-19", "close": 1.07361423, "volume": 7438.0}, {"date": "2011-10-20", "close": 1.069026135, "volume": 15257.0}, {"date": "2011-10-21", "close": 1.1011428, "volume": 34096.0}, {"date": "2011-10-24", "close": 1.04608566, "volume": 30095.0}, {"date": "2011-10-25", "close": 1.06443804, "volume": 1054.0}, {"date": "2011-10-28", "close": 1.07361423, "volume": 25648.0}, {"date": "2011-10-31", "close": 1.078202325, "volume": 41881.0}, {"date": "2011-11-01", "close": 1.08279042, "volume": 1384.0}, {"date": "2011-11-02", "close": 1.06443804, "volume": 33564.0}, {"date": "2011-11-03", "close": 1.01855709, "volume": 32008.0}, {"date": "2011-11-07", "close": 1.07361423, "volume": 5994.0}, {"date": "2011-11-08", "close": 1.07361423, "volume": 2779.0}, {"date": "2011-11-09", "close": 1.02773328, "volume": 38142.0}, {"date": "2011-11-10", "close": 1.0093809, "volume": 15257.0}, {"date": "2011-11-14", "close": 1.023145185, "volume": 11292.0}, {"date": "2011-11-15", "close": 0.98185233, "volume": 10487.0}, {"date": "2011-11-16", "close": 0.99102852, "volume": 128.0}, {"date": "2011-11-18", "close": 1.0093809, "volume": 4359.0}, {"date": "2011-11-21", "close": 1.0093809, "volume": 2020.0}, {"date": "2011-11-22", "close": 1.0093809, "volume": 7084.0}, {"date": "2011-11-23", "close": 1.059849945, "volume": 8346.0}, {"date": "2011-11-24", "close": 1.0093809, "volume": 14071.0}, {"date": "2011-11-25", "close": 1.050673755, "volume": 75195.0}, {"date": "2011-11-28", "close": 0.98185233, "volume": 13991.0}, {"date": "2011-11-29", "close": 0.99102852, "volume": 4331.0}, {"date": "2011-11-30", "close": 1.004792805, "volume": 20706.0}, {"date": "2011-12-01", "close": 0.986440425, "volume": 9364.0}, {"date": "2011-12-02", "close": 0.95432376, "volume": 5667.0}, {"date": "2011-12-06", "close": 0.95432376, "volume": 23708.0}, {"date": "2011-12-08", "close": 0.96349995, "volume": 1318.0}, {"date": "2011-12-12", "close": 1.0093809, "volume": 8274.0}, {"date": "2011-12-13", "close": 1.0093809, "volume": 10898.0}, {"date": "2011-12-15", "close": 0.968088045, "volume": 18260.0}, {"date": "2011-12-16", "close": 0.96349995, "volume": 15324.0}, {"date": "2011-12-19", "close": 0.94514757, "volume": 38512.0}, {"date": "2011-12-20", "close": 0.92679519, "volume": 71803.0}, {"date": "2011-12-21", "close": 0.96349995, "volume": 12276.0}, {"date": "2011-12-22", "close": 0.968088045, "volume": 11661.0}, {"date": "2011-12-23", "close": 0.98185233, "volume": 19228.0}, {"date": "2011-12-28", "close": 0.99102852, "volume": 2025.0}, {"date": "2011-12-29", "close": 0.97267614, "volume": 17361.0}, {"date": "2011-12-30", "close": 0.97267614, "volume": 1090.0}, {"date": "2012-01-04", "close": 0.968088045, "volume": 14142.0}, {"date": "2012-01-05", "close": 0.977264235, "volume": 7810.0}, {"date": "2012-01-06", "close": 0.97267614, "volume": 5812.0}, {"date": "2012-01-09", "close": 0.96349995, "volume": 10552.0}, {"date": "2012-01-10", "close": 0.96349995, "volume": 21052.0}, {"date": "2012-01-13", "close": 0.96349995, "volume": 16347.0}, {"date": "2012-01-16", "close": 0.96349995, "volume": 2454.0}, {"date": "2012-01-19", "close": 0.96349995, "volume": 10623.0}, {"date": "2012-01-20", "close": 0.96349995, "volume": 22497.0}, {"date": "2012-01-25", "close": 0.95432376, "volume": 41233.0}, {"date": "2012-01-27", "close": 0.95432376, "volume": 23303.0}, {"date": "2012-01-30", "close": 0.96349995, "volume": 10898.0}, {"date": "2012-01-31", "close": 0.917619, "volume": 30674.0}, {"date": "2012-02-01", "close": 0.917619, "volume": 12973.0}, {"date": "2012-02-02", "close": 0.917619, "volume": 7628.0}, {"date": "2012-02-03", "close": 0.917619, "volume": 7206.0}, {"date": "2012-02-06", "close": 0.92679519, "volume": 12829.0}, {"date": "2012-02-07", "close": 0.92679519, "volume": 10428.0}, {"date": "2012-02-08", "close": 0.92679519, "volume": 111199.0}, {"date": "2012-02-09", "close": 0.917619, "volume": 42109.0}, {"date": "2012-02-10", "close": 0.917619, "volume": 5449.0}, {"date": "2012-02-13", "close": 0.922207095, "volume": 4359.0}, {"date": "2012-02-14", "close": 0.92679519, "volume": 39602.0}, {"date": "2012-02-15", "close": 0.93597138, "volume": 17426.0}, {"date": "2012-02-16", "close": 0.93597138, "volume": 3494.0}, {"date": "2012-02-17", "close": 0.93597138, "volume": 25523.0}, {"date": "2012-02-20", "close": 0.92679519, "volume": 6118.0}, {"date": "2012-02-21", "close": 0.922207095, "volume": 48212.0}, {"date": "2012-02-22", "close": 0.917619, "volume": 30575.0}, {"date": "2012-02-23", "close": 0.917619, "volume": 12423.0}, {"date": "2012-02-24", "close": 0.90844281, "volume": 18242.0}, {"date": "2012-02-27", "close": 0.931383285, "volume": 57687.0}, {"date": "2012-02-28", "close": 0.90844281, "volume": 12559.0}, {"date": "2012-02-29", "close": 0.917619, "volume": 6336.0}, {"date": "2012-03-01", "close": 0.931383285, "volume": 2180.0}, {"date": "2012-03-05", "close": 0.940559475, "volume": 14149.0}, {"date": "2012-03-06", "close": 0.940559475, "volume": 21796.0}, {"date": "2012-03-08", "close": 0.92679519, "volume": 43591.0}, {"date": "2012-03-09", "close": 0.917619, "volume": 49040.0}, {"date": "2012-03-12", "close": 0.922207095, "volume": 18645.0}, {"date": "2012-03-13", "close": 0.922207095, "volume": 15138.0}, {"date": "2012-03-14", "close": 0.917619, "volume": 16602.0}, {"date": "2012-03-15", "close": 0.922207095, "volume": 6539.0}, {"date": "2012-03-16", "close": 0.87173805, "volume": 152384.0}, {"date": "2012-03-19", "close": 0.8258571, "volume": 63587.0}, {"date": "2012-03-20", "close": 0.8258571, "volume": 55579.0}, {"date": "2012-03-22", "close": 0.79832853, "volume": 16106.0}, {"date": "2012-03-23", "close": 0.81668091, "volume": 39668.0}, {"date": "2012-03-26", "close": 0.78915234, "volume": 35963.0}, {"date": "2012-03-28", "close": 0.78915234, "volume": 36053.0}, {"date": "2012-03-29", "close": 0.80750472, "volume": 60859.0}, {"date": "2012-03-30", "close": 0.78915234, "volume": 46968.0}, {"date": "2012-04-02", "close": 0.77997615, "volume": 82342.0}, {"date": "2012-04-04", "close": 0.75244758, "volume": 59318.0}, {"date": "2012-04-05", "close": 0.75244758, "volume": 113337.0}, {"date": "2012-04-10", "close": 0.775388055, "volume": 10671.0}, {"date": "2012-04-11", "close": 0.80750472, "volume": 7815.0}, {"date": "2012-04-13", "close": 0.80750472, "volume": 2997.0}, {"date": "2012-04-19", "close": 0.83503329, "volume": 11988.0}, {"date": "2012-04-20", "close": 0.84420948, "volume": 7501.0}, {"date": "2012-04-23", "close": 0.867149955, "volume": 17844.0}, {"date": "2012-04-24", "close": 0.8258571, "volume": 23848.0}, {"date": "2012-04-30", "close": 0.867149955, "volume": 6485.0}, {"date": "2012-05-01", "close": 0.867149955, "volume": 2180.0}, {"date": "2012-05-03", "close": 0.867149955, "volume": 13770.0}, {"date": "2012-05-07", "close": 0.867149955, "volume": 8173.0}, {"date": "2012-05-10", "close": 0.81668091, "volume": 162586.0}, {"date": "2012-05-11", "close": 0.8258571, "volume": 24302.0}, {"date": "2012-05-15", "close": 0.83503329, "volume": 10898.0}, {"date": "2012-05-16", "close": 0.81668091, "volume": 6648.0}, {"date": "2012-05-17", "close": 0.8258571, "volume": 10097.0}, {"date": "2012-05-18", "close": 0.81668091, "volume": 35379.0}, {"date": "2012-05-21", "close": 0.79832853, "volume": 32693.0}, {"date": "2012-05-22", "close": 0.79832853, "volume": 1412.0}, {"date": "2012-05-23", "close": 0.83503329, "volume": 2180.0}, {"date": "2012-05-24", "close": 0.80750472, "volume": 11988.0}, {"date": "2012-05-25", "close": 0.79832853, "volume": 22787.0}, {"date": "2012-05-28", "close": 0.79832853, "volume": 13819.0}, {"date": "2012-05-30", "close": 0.78915234, "volume": 18806.0}, {"date": "2012-05-31", "close": 0.77997615, "volume": 32693.0}, {"date": "2012-06-01", "close": 0.77079996, "volume": 21344.0}, {"date": "2012-06-04", "close": 0.76162377, "volume": 12476.0}, {"date": "2012-06-05", "close": 0.80750472, "volume": 12411.0}, {"date": "2012-06-06", "close": 0.80750472, "volume": 12135.0}, {"date": "2012-06-07", "close": 0.802916625, "volume": 13895.0}, {"date": "2012-06-08", "close": 0.802916625, "volume": 14167.0}, {"date": "2012-06-12", "close": 0.79832853, "volume": 1090.0}, {"date": "2012-06-13", "close": 0.79832853, "volume": 47984.0}, {"date": "2012-06-14", "close": 0.802916625, "volume": 20336.0}, {"date": "2012-06-15", "close": 0.78915234, "volume": 54129.0}, {"date": "2012-06-18", "close": 0.78915234, "volume": 1605.0}, {"date": "2012-06-19", "close": 0.78915234, "volume": 13144.0}, {"date": "2012-06-20", "close": 0.802916625, "volume": 704.0}, {"date": "2012-06-21", "close": 0.80750472, "volume": 43528.0}, {"date": "2012-06-22", "close": 0.79832853, "volume": 121877.0}, {"date": "2012-06-26", "close": 0.75244758, "volume": 483.0}, {"date": "2012-06-27", "close": 0.74327139, "volume": 10898.0}, {"date": "2012-07-02", "close": 0.7340952, "volume": 2180.0}, {"date": "2012-07-03", "close": 0.68821425, "volume": 6621.0}, {"date": "2012-07-04", "close": 0.68821425, "volume": 1090.0}, {"date": "2012-07-06", "close": 0.66986187, "volume": 23321.0}, {"date": "2012-07-09", "close": 0.66986187, "volume": 10898.0}, {"date": "2012-07-10", "close": 0.665273775, "volume": 32894.0}, {"date": "2012-07-12", "close": 0.66068568, "volume": 15366.0}, {"date": "2012-07-13", "close": 0.66068568, "volume": 6702.0}, {"date": "2012-07-17", "close": 0.66986187, "volume": 5449.0}, {"date": "2012-07-18", "close": 0.67903806, "volume": 13647.0}, {"date": "2012-07-25", "close": 0.646921395, "volume": 10897.0}, {"date": "2012-07-26", "close": 0.65150949, "volume": 4359.0}, {"date": "2012-07-30", "close": 0.6423333, "volume": 28768.0}, {"date": "2012-07-31", "close": 0.66068568, "volume": 1744.0}, {"date": "2012-08-01", "close": 0.69739044, "volume": 8719.0}, {"date": "2012-08-02", "close": 0.683626155, "volume": 2760.0}, {"date": "2012-08-06", "close": 0.66068568, "volume": 8906.0}, {"date": "2012-08-07", "close": 0.66068568, "volume": 45871.0}, {"date": "2012-08-08", "close": 0.66986187, "volume": 31878.0}, {"date": "2012-08-09", "close": 0.66068568, "volume": 5473.0}, {"date": "2012-08-10", "close": 0.66986187, "volume": 49016.0}, {"date": "2012-08-13", "close": 0.67903806, "volume": 35418.0}, {"date": "2012-08-14", "close": 0.66068568, "volume": 352.0}, {"date": "2012-08-15", "close": 0.59645235, "volume": 62194.0}, {"date": "2012-08-16", "close": 0.518454735, "volume": 201754.0}, {"date": "2012-08-17", "close": 0.53221902, "volume": 27680.0}, {"date": "2012-08-20", "close": 0.51386664, "volume": 28716.0}, {"date": "2012-08-21", "close": 0.50469045, "volume": 113575.0}, {"date": "2012-08-22", "close": 0.518454735, "volume": 11771.0}, {"date": "2012-08-23", "close": 0.5505714, "volume": 17468.0}, {"date": "2012-08-24", "close": 0.51386664, "volume": 13583.0}, {"date": "2012-08-30", "close": 0.50469045, "volume": 25096.0}, {"date": "2012-08-31", "close": 0.481749975, "volume": 28121.0}, {"date": "2012-09-03", "close": 0.47716188, "volume": 62445.0}, {"date": "2012-09-04", "close": 0.50469045, "volume": 64842.0}, {"date": "2012-09-06", "close": 0.463397595, "volume": 2724.0}, {"date": "2012-09-07", "close": 0.4588095, "volume": 68656.0}, {"date": "2012-09-10", "close": 0.4588095, "volume": 64239.0}, {"date": "2012-09-11", "close": 0.463397595, "volume": 26574.0}, {"date": "2012-09-13", "close": 0.4588095, "volume": 18090.0}, {"date": "2012-09-14", "close": 0.46798569, "volume": 18526.0}, {"date": "2012-09-17", "close": 0.47716188, "volume": 39232.0}, {"date": "2012-09-18", "close": 0.48633807, "volume": 38687.0}, {"date": "2012-09-19", "close": 0.49551426, "volume": 17204.0}, {"date": "2012-09-24", "close": 0.527630925, "volume": 40976.0}, {"date": "2012-09-25", "close": 0.50469045, "volume": 7284.0}, {"date": "2012-09-26", "close": 0.500102355, "volume": 21796.0}, {"date": "2012-09-28", "close": 0.500102355, "volume": 6849.0}, {"date": "2012-10-03", "close": 0.500102355, "volume": 6212.0}, {"date": "2012-10-05", "close": 0.500102355, "volume": 16347.0}, {"date": "2012-10-10", "close": 0.49551426, "volume": 39328.0}, {"date": "2012-10-11", "close": 0.49551426, "volume": 2158.0}, {"date": "2012-10-12", "close": 0.49551426, "volume": 6774.0}, {"date": "2012-10-15", "close": 0.50469045, "volume": 8373.0}, {"date": "2012-10-16", "close": 0.51386664, "volume": 44691.0}, {"date": "2012-10-17", "close": 0.53221902, "volume": 66917.0}, {"date": "2012-10-18", "close": 0.51386664, "volume": 29759.0}, {"date": "2012-10-19", "close": 0.49551426, "volume": 34595.0}, {"date": "2012-10-22", "close": 0.48633807, "volume": 8718.0}, {"date": "2012-10-23", "close": 0.48633807, "volume": 3814.0}, {"date": "2012-10-24", "close": 0.48633807, "volume": 1798.0}, {"date": "2012-10-25", "close": 0.49551426, "volume": 10898.0}, {"date": "2012-10-26", "close": 0.48633807, "volume": 231.0}, {"date": "2012-10-29", "close": 0.51386664, "volume": 83191.0}, {"date": "2012-10-30", "close": 0.51386664, "volume": 16347.0}, {"date": "2012-10-31", "close": 0.49551426, "volume": 17218.0}, {"date": "2012-11-02", "close": 0.51386664, "volume": 13557.0}, {"date": "2012-11-05", "close": 0.53221902, "volume": 5838.0}, {"date": "2012-11-07", "close": 0.48633807, "volume": 13118.0}, {"date": "2012-11-08", "close": 0.4588095, "volume": 48910.0}, {"date": "2012-11-09", "close": 0.4588095, "volume": 11308.0}, {"date": "2012-11-12", "close": 0.46798569, "volume": 2605.0}, {"date": "2012-11-13", "close": 0.481749975, "volume": 2587.0}, {"date": "2012-11-15", "close": 0.46798569, "volume": 5281.0}, {"date": "2012-11-16", "close": 0.50469045, "volume": 3923.0}, {"date": "2012-11-19", "close": 0.50469045, "volume": 56879.0}, {"date": "2012-11-20", "close": 0.55974759, "volume": 59314.0}, {"date": "2012-11-21", "close": 0.52304283, "volume": 65023.0}, {"date": "2012-11-22", "close": 0.50469045, "volume": 14626.0}, {"date": "2012-11-23", "close": 0.50469045, "volume": 57028.0}, {"date": "2012-11-26", "close": 0.472573785, "volume": 545.0}, {"date": "2012-11-27", "close": 0.48633807, "volume": 17201.0}, {"date": "2012-11-28", "close": 0.47716188, "volume": 39452.0}, {"date": "2012-11-29", "close": 0.472573785, "volume": 24188.0}, {"date": "2012-11-30", "close": 0.4588095, "volume": 3814.0}, {"date": "2012-12-03", "close": 0.47716188, "volume": 43591.0}, {"date": "2012-12-07", "close": 0.4588095, "volume": 112573.0}, {"date": "2012-12-10", "close": 0.48633807, "volume": 4785.0}, {"date": "2012-12-13", "close": 0.48633807, "volume": 4151.0}, {"date": "2012-12-14", "close": 0.48633807, "volume": 35418.0}, {"date": "2012-12-17", "close": 0.48633807, "volume": 21796.0}, {"date": "2012-12-18", "close": 0.48633807, "volume": 44464.0}, {"date": "2012-12-19", "close": 0.48633807, "volume": 72895.0}, {"date": "2012-12-20", "close": 0.50469045, "volume": 16140.0}, {"date": "2012-12-24", "close": 0.5505714, "volume": 3962.0}, {"date": "2013-01-02", "close": 0.509278545, "volume": 1090.0}, {"date": "2013-01-03", "close": 0.50469045, "volume": 65219.0}, {"date": "2013-01-04", "close": 0.50469045, "volume": 2180.0}, {"date": "2013-01-07", "close": 0.50469045, "volume": 34860.0}, {"date": "2013-01-08", "close": 0.50469045, "volume": 7628.0}, {"date": "2013-01-09", "close": 0.50469045, "volume": 6917.0}, {"date": "2013-01-10", "close": 0.49551426, "volume": 23989.0}, {"date": "2013-01-11", "close": 0.481749975, "volume": 23122.0}, {"date": "2013-01-14", "close": 0.472573785, "volume": 59395.0}, {"date": "2013-01-15", "close": 0.46798569, "volume": 68111.0}, {"date": "2013-01-16", "close": 0.49551426, "volume": 4945.0}, {"date": "2013-01-17", "close": 0.47716188, "volume": 20706.0}, {"date": "2013-01-18", "close": 0.46798569, "volume": 9507.0}, {"date": "2013-01-21", "close": 0.48633807, "volume": 27756.0}, {"date": "2013-01-22", "close": 0.48633807, "volume": 18643.0}, {"date": "2013-01-24", "close": 0.4588095, "volume": 21796.0}, {"date": "2013-01-29", "close": 0.50469045, "volume": 42501.0}, {"date": "2013-01-30", "close": 0.50469045, "volume": 40291.0}, {"date": "2013-01-31", "close": 0.50469045, "volume": 71688.0}, {"date": "2013-02-01", "close": 0.490926165, "volume": 68989.0}, {"date": "2013-02-04", "close": 0.46798569, "volume": 33207.0}, {"date": "2013-02-05", "close": 0.47716188, "volume": 6104.0}, {"date": "2013-02-06", "close": 0.472573785, "volume": 545.0}, {"date": "2013-02-08", "close": 0.47716188, "volume": 4359.0}, {"date": "2013-02-12", "close": 0.47716188, "volume": 27789.0}, {"date": "2013-02-13", "close": 0.48633807, "volume": 20183.0}, {"date": "2013-02-14", "close": 0.48633807, "volume": 92045.0}, {"date": "2013-02-15", "close": 0.46798569, "volume": 12478.0}, {"date": "2013-02-18", "close": 0.463397595, "volume": 47950.0}, {"date": "2013-02-19", "close": 0.44963331, "volume": 7628.0}, {"date": "2013-02-20", "close": 0.4588095, "volume": 89334.0}, {"date": "2013-02-21", "close": 0.454221405, "volume": 2299.0}, {"date": "2013-02-22", "close": 0.44045712, "volume": 57758.0}, {"date": "2013-02-25", "close": 0.42210474, "volume": 118160.0}, {"date": "2013-02-26", "close": 0.41292855, "volume": 31012.0}, {"date": "2013-02-27", "close": 0.41292855, "volume": 129038.0}, {"date": "2013-02-28", "close": 0.42210474, "volume": 37106.0}, {"date": "2013-03-01", "close": 0.426692835, "volume": 57128.0}, {"date": "2013-03-04", "close": 0.42210474, "volume": 29751.0}, {"date": "2013-03-05", "close": 0.399164265, "volume": 46822.0}, {"date": "2013-03-06", "close": 0.40375236, "volume": 43591.0}, {"date": "2013-03-07", "close": 0.40375236, "volume": 27481.0}, {"date": "2013-03-08", "close": 0.41292855, "volume": 14712.0}, {"date": "2013-03-11", "close": 0.40375236, "volume": 14496.0}, {"date": "2013-03-12", "close": 0.40375236, "volume": 74183.0}, {"date": "2013-03-13", "close": 0.40375236, "volume": 3494.0}, {"date": "2013-03-14", "close": 0.38539998, "volume": 49453.0}, {"date": "2013-03-15", "close": 0.399164265, "volume": 21796.0}, {"date": "2013-03-18", "close": 0.389988075, "volume": 25748.0}, {"date": "2013-03-19", "close": 0.389988075, "volume": 20597.0}, {"date": "2013-03-20", "close": 0.41292855, "volume": 19616.0}, {"date": "2013-03-21", "close": 0.40375236, "volume": 28492.0}, {"date": "2013-03-22", "close": 0.389988075, "volume": 26472.0}, {"date": "2013-03-25", "close": 0.41292855, "volume": 26021.0}, {"date": "2013-03-26", "close": 0.40375236, "volume": 35372.0}, {"date": "2013-03-27", "close": 0.41292855, "volume": 44137.0}, {"date": "2013-03-28", "close": 0.417516645, "volume": 48.0}, {"date": "2013-04-02", "close": 0.42210474, "volume": 40194.0}, {"date": "2013-04-03", "close": 0.44045712, "volume": 51595.0}, {"date": "2013-04-04", "close": 0.44045712, "volume": 2180.0}, {"date": "2013-04-05", "close": 0.44045712, "volume": 23539.0}, {"date": "2013-04-09", "close": 0.426692835, "volume": 7628.0}, {"date": "2013-04-10", "close": 0.43128093, "volume": 10898.0}, {"date": "2013-04-11", "close": 0.426692835, "volume": 46754.0}, {"date": "2013-04-15", "close": 0.43128093, "volume": 14279.0}, {"date": "2013-04-16", "close": 0.426692835, "volume": 15006.0}, {"date": "2013-04-17", "close": 0.435869025, "volume": 47841.0}, {"date": "2013-04-18", "close": 0.435869025, "volume": 65752.0}, {"date": "2013-04-19", "close": 0.42210474, "volume": 28237.0}, {"date": "2013-04-23", "close": 0.43128093, "volume": 8967.0}, {"date": "2013-04-24", "close": 0.44045712, "volume": 16343.0}, {"date": "2013-04-26", "close": 0.44045712, "volume": 2398.0}, {"date": "2013-04-29", "close": 0.44963331, "volume": 15972.0}, {"date": "2013-04-30", "close": 0.44963331, "volume": 4359.0}, {"date": "2013-05-01", "close": 0.4588095, "volume": 17266.0}, {"date": "2013-05-02", "close": 0.44963331, "volume": 21796.0}, {"date": "2013-05-03", "close": 0.44963331, "volume": 1388.0}, {"date": "2013-05-06", "close": 0.44045712, "volume": 23031.0}, {"date": "2013-05-07", "close": 0.43128093, "volume": 26009.0}, {"date": "2013-05-08", "close": 0.43128093, "volume": 2823.0}, {"date": "2013-05-09", "close": 0.389988075, "volume": 70521.0}, {"date": "2013-05-10", "close": 0.389988075, "volume": 38763.0}, {"date": "2013-05-13", "close": 0.39457617, "volume": 27244.0}, {"date": "2013-05-14", "close": 0.399164265, "volume": 11443.0}, {"date": "2013-05-15", "close": 0.41292855, "volume": 120416.0}, {"date": "2013-05-16", "close": 0.41292855, "volume": 1393.0}, {"date": "2013-05-17", "close": 0.42210474, "volume": 48511.0}, {"date": "2013-05-20", "close": 0.40375236, "volume": 282688.0}, {"date": "2013-05-21", "close": 0.408340455, "volume": 1491.0}, {"date": "2013-05-22", "close": 0.435869025, "volume": 61374.0}, {"date": "2013-05-23", "close": 0.43128093, "volume": 60483.0}, {"date": "2013-05-24", "close": 0.44045712, "volume": 58590.0}, {"date": "2013-05-27", "close": 0.44045712, "volume": 8696.0}, {"date": "2013-05-29", "close": 0.50469045, "volume": 99831.0}, {"date": "2013-05-30", "close": 0.454221405, "volume": 75603.0}, {"date": "2013-05-31", "close": 0.4588095, "volume": 19735.0}, {"date": "2013-06-03", "close": 0.463397595, "volume": 10878.0}, {"date": "2013-06-05", "close": 0.49551426, "volume": 49040.0}, {"date": "2013-06-06", "close": 0.49551426, "volume": 71925.0}, {"date": "2013-06-07", "close": 0.49551426, "volume": 10898.0}, {"date": "2013-06-11", "close": 0.48633807, "volume": 29737.0}, {"date": "2013-06-12", "close": 0.48633807, "volume": 39380.0}, {"date": "2013-06-13", "close": 0.47716188, "volume": 2180.0}, {"date": "2013-06-14", "close": 0.47716188, "volume": 37554.0}, {"date": "2013-06-17", "close": 0.50469045, "volume": 60533.0}, {"date": "2013-06-18", "close": 0.47716188, "volume": 5032.0}, {"date": "2013-06-19", "close": 0.481749975, "volume": 19616.0}, {"date": "2013-06-20", "close": 0.481749975, "volume": 52871.0}, {"date": "2013-06-21", "close": 0.481749975, "volume": 7803.0}, {"date": "2013-06-24", "close": 0.47716188, "volume": 41612.0}, {"date": "2013-06-25", "close": 0.47716188, "volume": 28782.0}, {"date": "2013-06-26", "close": 0.47716188, "volume": 4367.0}, {"date": "2013-06-27", "close": 0.47716188, "volume": 83661.0}, {"date": "2013-06-28", "close": 0.47716188, "volume": 10935.0}, {"date": "2013-07-02", "close": 0.481749975, "volume": 1090.0}, {"date": "2013-07-04", "close": 0.47716188, "volume": 45279.0}, {"date": "2013-07-08", "close": 0.481749975, "volume": 56707.0}, {"date": "2013-07-09", "close": 0.47716188, "volume": 2014.0}, {"date": "2013-07-10", "close": 0.490926165, "volume": 112867.0}, {"date": "2013-07-11", "close": 0.50469045, "volume": 46431.0}, {"date": "2013-07-12", "close": 0.445045215, "volume": 40709.0}, {"date": "2013-07-15", "close": 0.44963331, "volume": 1102.0}, {"date": "2013-07-16", "close": 0.46798569, "volume": 6560.0}, {"date": "2013-07-17", "close": 0.46798569, "volume": 7165.0}, {"date": "2013-07-18", "close": 0.48633807, "volume": 2942.0}, {"date": "2013-07-19", "close": 0.50469045, "volume": 18162.0}, {"date": "2013-07-22", "close": 0.51386664, "volume": 5886.0}, {"date": "2013-07-24", "close": 0.53221902, "volume": 11661.0}, {"date": "2013-07-25", "close": 0.527630925, "volume": 23479.0}, {"date": "2013-07-26", "close": 0.527630925, "volume": 7628.0}, {"date": "2013-07-29", "close": 0.52304283, "volume": 48150.0}, {"date": "2013-07-30", "close": 0.52304283, "volume": 30514.0}, {"date": "2013-08-01", "close": 0.52304283, "volume": 39292.0}, {"date": "2013-08-08", "close": 0.52304283, "volume": 11988.0}, {"date": "2013-08-14", "close": 0.50469045, "volume": 39368.0}, {"date": "2013-08-15", "close": 0.50469045, "volume": 52222.0}, {"date": "2013-08-20", "close": 0.52304283, "volume": 73066.0}, {"date": "2013-08-21", "close": 0.509278545, "volume": 13633.0}, {"date": "2013-08-23", "close": 0.518454735, "volume": 5449.0}, {"date": "2013-08-27", "close": 0.53221902, "volume": 29379.0}, {"date": "2013-08-28", "close": 0.53221902, "volume": 2180.0}, {"date": "2013-08-29", "close": 0.53221902, "volume": 21796.0}, {"date": "2013-08-30", "close": 0.52304283, "volume": 6539.0}, {"date": "2013-09-03", "close": 0.49551426, "volume": 35884.0}, {"date": "2013-09-04", "close": 0.49551426, "volume": 21033.0}, {"date": "2013-09-05", "close": 0.50469045, "volume": 4068.0}, {"date": "2013-09-06", "close": 0.49551426, "volume": 18880.0}, {"date": "2013-09-09", "close": 0.527630925, "volume": 20451.0}, {"date": "2013-09-11", "close": 0.509278545, "volume": 3269.0}, {"date": "2013-09-12", "close": 0.49551426, "volume": 133075.0}, {"date": "2013-09-13", "close": 0.49551426, "volume": 14821.0}, {"date": "2013-09-16", "close": 0.49551426, "volume": 10898.0}, {"date": "2013-09-17", "close": 0.43128093, "volume": 7625.0}, {"date": "2013-09-18", "close": 0.44963331, "volume": 1278.0}, {"date": "2013-09-19", "close": 0.4588095, "volume": 5146.0}, {"date": "2013-09-24", "close": 0.4588095, "volume": 19697.0}, {"date": "2013-09-27", "close": 0.4588095, "volume": 72507.0}, {"date": "2013-09-30", "close": 0.481749975, "volume": 3782.0}, {"date": "2013-10-01", "close": 0.46798569, "volume": 4058.0}, {"date": "2013-10-03", "close": 0.48633807, "volume": 2158.0}, {"date": "2013-10-04", "close": 0.48633807, "volume": 19638.0}, {"date": "2013-10-08", "close": 0.47716188, "volume": 49155.0}, {"date": "2013-10-09", "close": 0.47716188, "volume": 8736.0}, {"date": "2013-10-10", "close": 0.48633807, "volume": 51224.0}, {"date": "2013-10-11", "close": 0.48633807, "volume": 133109.0}, {"date": "2013-10-15", "close": 0.500102355, "volume": 2180.0}, {"date": "2013-10-17", "close": 0.47716188, "volume": 6539.0}, {"date": "2013-10-18", "close": 0.481749975, "volume": 32083.0}, {"date": "2013-10-21", "close": 0.48633807, "volume": 76284.0}, {"date": "2013-10-22", "close": 0.50469045, "volume": 29028.0}, {"date": "2013-10-23", "close": 0.48633807, "volume": 98752.0}, {"date": "2013-10-25", "close": 0.48633807, "volume": 33001.0}, {"date": "2013-10-28", "close": 0.48633807, "volume": 21796.0}, {"date": "2013-10-29", "close": 0.50469045, "volume": 33178.0}, {"date": "2013-10-30", "close": 0.50469045, "volume": 24806.0}, {"date": "2013-11-01", "close": 0.48633807, "volume": 32061.0}, {"date": "2013-11-04", "close": 0.527630925, "volume": 22755.0}, {"date": "2013-11-11", "close": 0.49551426, "volume": 2398.0}, {"date": "2013-11-12", "close": 0.51386664, "volume": 23999.0}, {"date": "2013-11-13", "close": 0.51386664, "volume": 16323.0}, {"date": "2013-11-15", "close": 0.49551426, "volume": 15911.0}, {"date": "2013-11-18", "close": 0.49551426, "volume": 2838.0}, {"date": "2013-11-19", "close": 0.49551426, "volume": 53524.0}, {"date": "2013-11-20", "close": 0.48633807, "volume": 1330.0}, {"date": "2013-11-21", "close": 0.48633807, "volume": 81144.0}, {"date": "2013-11-22", "close": 0.49551426, "volume": 10462.0}, {"date": "2013-11-25", "close": 0.49551426, "volume": 32571.0}, {"date": "2013-11-27", "close": 0.4588095, "volume": 1090.0}, {"date": "2013-11-28", "close": 0.44963331, "volume": 88871.0}, {"date": "2013-11-29", "close": 0.47716188, "volume": 18842.0}, {"date": "2013-12-03", "close": 0.44963331, "volume": 119875.0}, {"date": "2013-12-05", "close": 0.47716188, "volume": 54489.0}, {"date": "2013-12-06", "close": 0.47716188, "volume": 4191.0}, {"date": "2013-12-09", "close": 0.42210474, "volume": 3525.0}, {"date": "2013-12-10", "close": 0.44045712, "volume": 959.0}, {"date": "2013-12-13", "close": 0.4588095, "volume": 10244.0}, {"date": "2013-12-16", "close": 0.4588095, "volume": 2801.0}, {"date": "2013-12-17", "close": 0.47716188, "volume": 3269.0}, {"date": "2013-12-18", "close": 0.445045215, "volume": 16468.0}, {"date": "2013-12-24", "close": 0.463397595, "volume": 2692.0}, {"date": "2013-12-27", "close": 0.47716188, "volume": 99409.0}, {"date": "2013-12-30", "close": 0.47716188, "volume": 13384.0}, {"date": "2013-12-31", "close": 0.47716188, "volume": 311674.0}, {"date": "2014-01-02", "close": 0.47716188, "volume": 24415.0}, {"date": "2014-01-03", "close": 0.47716188, "volume": 1412.0}, {"date": "2014-01-08", "close": 0.49551426, "volume": 110646.0}, {"date": "2014-01-10", "close": 0.50469045, "volume": 59587.0}, {"date": "2014-01-13", "close": 0.50469045, "volume": 11997.0}, {"date": "2014-01-14", "close": 0.49551426, "volume": 5776.0}, {"date": "2014-01-15", "close": 0.49551426, "volume": 3596.0}, {"date": "2014-01-17", "close": 0.49551426, "volume": 17164.0}, {"date": "2014-01-20", "close": 0.49551426, "volume": 6866.0}, {"date": "2014-01-21", "close": 0.49551426, "volume": 131.0}, {"date": "2014-01-24", "close": 0.490926165, "volume": 9959.0}, {"date": "2014-01-28", "close": 0.51386664, "volume": 35091.0}, {"date": "2014-01-29", "close": 0.50469045, "volume": 4790.0}, {"date": "2014-01-30", "close": 0.50469045, "volume": 2076.0}, {"date": "2014-01-31", "close": 0.51386664, "volume": 98080.0}, {"date": "2014-02-04", "close": 0.49551426, "volume": 38142.0}, {"date": "2014-02-05", "close": 0.490926165, "volume": 21796.0}, {"date": "2014-02-07", "close": 0.48633807, "volume": 125564.0}, {"date": "2014-02-10", "close": 0.49551426, "volume": 8189.0}, {"date": "2014-02-11", "close": 0.49551426, "volume": null}, {"date": "2014-02-12", "close": 0.48633807, "volume": 21196.0}, {"date": "2014-02-14", "close": 0.48633807, "volume": 10898.0}, {"date": "2014-02-18", "close": 0.48633807, "volume": 27244.0}, {"date": "2014-02-24", "close": 0.46798569, "volume": 35449.0}, {"date": "2014-02-25", "close": 0.463397595, "volume": 53991.0}, {"date": "2014-02-26", "close": 0.4588095, "volume": 38055.0}, {"date": "2014-02-27", "close": 0.4588095, "volume": 8229.0}, {"date": "2014-02-28", "close": 0.4588095, "volume": 104632.0}, {"date": "2014-03-03", "close": 0.46798569, "volume": 88043.0}, {"date": "2014-03-05", "close": 0.49551426, "volume": 13651.0}, {"date": "2014-03-06", "close": 0.4588095, "volume": 78805.0}, {"date": "2014-03-11", "close": 0.4588095, "volume": 8173.0}, {"date": "2014-03-12", "close": 0.47716188, "volume": 17191.0}, {"date": "2014-03-13", "close": 0.50469045, "volume": 176823.0}, {"date": "2014-03-14", "close": 0.49551426, "volume": 37100.0}, {"date": "2014-03-17", "close": 0.490926165, "volume": 19612.0}, {"date": "2014-03-18", "close": 0.490926165, "volume": 4359.0}, {"date": "2014-03-19", "close": 0.490926165, "volume": 27817.0}, {"date": "2014-03-21", "close": 0.481749975, "volume": 65387.0}, {"date": "2014-03-25", "close": 0.50469045, "volume": 34873.0}, {"date": "2014-03-31", "close": 0.48633807, "volume": 1498.0}, {"date": "2014-04-01", "close": 0.50469045, "volume": 17839.0}, {"date": "2014-04-02", "close": 0.52304283, "volume": 82132.0}, {"date": "2014-04-03", "close": 0.51386664, "volume": 65387.0}, {"date": "2014-04-04", "close": 0.52304283, "volume": 200871.0}, {"date": "2014-04-07", "close": 0.518454735, "volume": 9605.0}, {"date": "2014-04-11", "close": 0.50469045, "volume": 32693.0}, {"date": "2014-04-14", "close": 0.509278545, "volume": 56462.0}, {"date": "2014-04-15", "close": 0.50469045, "volume": 108761.0}, {"date": "2014-04-16", "close": 0.50469045, "volume": 2724.0}, {"date": "2014-04-23", "close": 0.481749975, "volume": 8213.0}, {"date": "2014-04-24", "close": 0.50469045, "volume": 95809.0}, {"date": "2014-04-28", "close": 0.50469045, "volume": 32765.0}, {"date": "2014-04-30", "close": 0.509278545, "volume": 2697.0}, {"date": "2014-05-02", "close": 0.509278545, "volume": 11988.0}, {"date": "2014-05-07", "close": 0.509278545, "volume": 26565.0}, {"date": "2014-05-08", "close": 0.509278545, "volume": 10898.0}, {"date": "2014-05-09", "close": 0.509278545, "volume": 32190.0}, {"date": "2014-05-12", "close": 0.50469045, "volume": 15257.0}, {"date": "2014-05-13", "close": 0.50469045, "volume": 31649.0}, {"date": "2014-05-14", "close": 0.50469045, "volume": 38017.0}, {"date": "2014-05-16", "close": 0.50469045, "volume": 56025.0}, {"date": "2014-05-19", "close": 0.50469045, "volume": 61028.0}, {"date": "2014-05-20", "close": 0.509278545, "volume": 5994.0}, {"date": "2014-05-21", "close": 0.509278545, "volume": 54589.0}, {"date": "2014-05-22", "close": 0.50469045, "volume": 127919.0}, {"date": "2014-05-23", "close": 0.50469045, "volume": 6504.0}, {"date": "2014-05-26", "close": 0.50469045, "volume": 28708.0}, {"date": "2014-05-27", "close": 0.50469045, "volume": 19946.0}, {"date": "2014-05-28", "close": 0.49551426, "volume": 89552.0}, {"date": "2014-05-29", "close": 0.500102355, "volume": 10898.0}, {"date": "2014-05-30", "close": 0.49551426, "volume": 67782.0}, {"date": "2014-06-02", "close": 0.50469045, "volume": 106253.0}, {"date": "2014-06-11", "close": 0.54139521, "volume": 46860.0}, {"date": "2014-06-16", "close": 0.52304283, "volume": 54489.0}, {"date": "2014-06-18", "close": 0.52304283, "volume": 1090.0}, {"date": "2014-06-19", "close": 0.52304283, "volume": 44554.0}, {"date": "2014-06-20", "close": 0.52304283, "volume": 44815.0}, {"date": "2014-06-23", "close": 0.50469045, "volume": 23721.0}, {"date": "2014-06-24", "close": 0.50469045, "volume": 29185.0}, {"date": "2014-06-25", "close": 0.50469045, "volume": 19032.0}, {"date": "2014-06-26", "close": 0.50469045, "volume": 1989.0}, {"date": "2014-06-27", "close": 0.50469045, "volume": 32693.0}, {"date": "2014-07-01", "close": 0.50469045, "volume": 43591.0}, {"date": "2014-07-02", "close": 0.50469045, "volume": 1890.0}, {"date": "2014-07-04", "close": 0.50469045, "volume": 5994.0}, {"date": "2014-07-07", "close": 0.50469045, "volume": 12120.0}, {"date": "2014-07-08", "close": 0.50469045, "volume": 1218.0}, {"date": "2014-07-09", "close": 0.51386664, "volume": 3020.0}, {"date": "2014-07-15", "close": 0.50469045, "volume": 9808.0}, {"date": "2014-07-17", "close": 0.50469045, "volume": 26700.0}, {"date": "2014-07-18", "close": 0.50469045, "volume": 263.0}, {"date": "2014-07-21", "close": 0.50469045, "volume": 6189.0}, {"date": "2014-07-22", "close": 0.50469045, "volume": 119603.0}, {"date": "2014-07-23", "close": 0.50469045, "volume": 18437.0}, {"date": "2014-07-24", "close": 0.50469045, "volume": 29950.0}, {"date": "2014-07-25", "close": 0.50469045, "volume": 5366.0}, {"date": "2014-07-29", "close": 0.49551426, "volume": 64053.0}, {"date": "2014-07-30", "close": 0.49551426, "volume": 1797.0}, {"date": "2014-07-31", "close": 0.49551426, "volume": 25211.0}, {"date": "2014-08-08", "close": 0.48633807, "volume": 6539.0}, {"date": "2014-08-15", "close": 0.49551426, "volume": 2055.0}, {"date": "2014-08-27", "close": 0.454221405, "volume": 1393.0}, {"date": "2014-08-29", "close": 0.44963331, "volume": 17242.0}, {"date": "2014-09-01", "close": 0.46798569, "volume": 27080.0}, {"date": "2014-09-02", "close": 0.46798569, "volume": 4904.0}, {"date": "2014-09-03", "close": 0.4588095, "volume": 14258.0}, {"date": "2014-09-09", "close": 0.463397595, "volume": 3758.0}, {"date": "2014-09-10", "close": 0.463397595, "volume": 26128.0}, {"date": "2014-09-11", "close": 0.4588095, "volume": 8409.0}, {"date": "2014-09-12", "close": 0.44045712, "volume": 2004.0}, {"date": "2014-09-15", "close": 0.463397595, "volume": 6539.0}, {"date": "2014-09-16", "close": 0.44045712, "volume": 7574.0}, {"date": "2014-09-18", "close": 0.44045712, "volume": 13258.0}, {"date": "2014-09-22", "close": 0.44045712, "volume": 4512.0}, {"date": "2014-09-23", "close": 0.472573785, "volume": 17256.0}, {"date": "2014-09-24", "close": 0.47716188, "volume": 36181.0}, {"date": "2014-09-25", "close": 0.44963331, "volume": 524.0}, {"date": "2014-09-30", "close": 0.44963331, "volume": 1399.0}, {"date": "2014-10-01", "close": 0.46798569, "volume": 42197.0}, {"date": "2014-10-10", "close": 0.44045712, "volume": 3090.0}, {"date": "2014-10-13", "close": 0.44045712, "volume": 2216.0}, {"date": "2014-10-14", "close": 0.43128093, "volume": 34559.0}, {"date": "2014-10-15", "close": 0.40375236, "volume": 14603.0}, {"date": "2014-10-16", "close": 0.34869522, "volume": 116947.0}, {"date": "2014-10-20", "close": 0.38539998, "volume": 68.0}, {"date": "2014-10-21", "close": 0.38539998, "volume": 8981.0}, {"date": "2014-10-27", "close": 0.38539998, "volume": 339.0}, {"date": "2014-10-28", "close": 0.34869522, "volume": 10898.0}, {"date": "2014-10-29", "close": 0.3670476, "volume": 19616.0}, {"date": "2014-10-30", "close": 0.3670476, "volume": 6539.0}, {"date": "2014-11-06", "close": 0.38539998, "volume": 392.0}, {"date": "2014-11-07", "close": 0.42210474, "volume": 2343.0}, {"date": "2014-11-11", "close": 0.38539998, "volume": 899.0}, {"date": "2014-11-12", "close": 0.41292855, "volume": 3523.0}, {"date": "2014-11-13", "close": 0.380811885, "volume": 1199.0}, {"date": "2014-11-14", "close": 0.380811885, "volume": 52309.0}, {"date": "2014-11-19", "close": 0.380811885, "volume": 2615.0}, {"date": "2014-11-20", "close": 0.380811885, "volume": 32693.0}, {"date": "2014-11-26", "close": 0.37622379, "volume": 16898.0}, {"date": "2014-11-27", "close": 0.37622379, "volume": 4359.0}, {"date": "2014-11-28", "close": 0.33034284, "volume": 206844.0}, {"date": "2014-12-01", "close": 0.34869522, "volume": 60646.0}, {"date": "2014-12-02", "close": 0.34869522, "volume": 7014.0}, {"date": "2014-12-04", "close": 0.34869522, "volume": 17436.0}, {"date": "2014-12-10", "close": 0.32116665, "volume": 90567.0}, {"date": "2014-12-11", "close": 0.32116665, "volume": 10898.0}, {"date": "2014-12-12", "close": 0.32116665, "volume": 10898.0}, {"date": "2014-12-16", "close": 0.32116665, "volume": 9808.0}, {"date": "2014-12-22", "close": 0.30281427, "volume": 65943.0}, {"date": "2014-12-30", "close": 0.289049985, "volume": 43591.0}, {"date": "2014-12-31", "close": 0.2752857, "volume": 96669.0}, {"date": "2015-01-02", "close": 0.2752857, "volume": 38142.0}, {"date": "2015-01-05", "close": 0.2752857, "volume": 3034.0}, {"date": "2015-01-06", "close": 0.2752857, "volume": 96265.0}, {"date": "2015-01-08", "close": 0.26610951, "volume": 14655.0}, {"date": "2015-01-12", "close": 0.28446189, "volume": 111663.0}, {"date": "2015-01-13", "close": 0.2752857, "volume": 110721.0}, {"date": "2015-01-14", "close": 0.2752857, "volume": 20417.0}, {"date": "2015-01-15", "close": 0.23858094, "volume": 147238.0}, {"date": "2015-01-16", "close": 0.252345225, "volume": 16566.0}, {"date": "2015-01-19", "close": 0.252345225, "volume": 1549.0}, {"date": "2015-01-20", "close": 0.233992845, "volume": 52940.0}, {"date": "2015-01-22", "close": 0.233992845, "volume": 4818.0}, {"date": "2015-01-23", "close": 0.233992845, "volume": 14466.0}, {"date": "2015-01-27", "close": 0.22940475, "volume": 7039.0}, {"date": "2015-01-29", "close": 0.22940475, "volume": 70835.0}, {"date": "2015-02-04", "close": 0.25693332, "volume": 52636.0}, {"date": "2015-02-05", "close": 0.28446189, "volume": 381492.0}, {"date": "2015-02-12", "close": 0.28446189, "volume": 8762.0}, {"date": "2015-02-13", "close": 0.30281427, "volume": 89943.0}, {"date": "2015-02-16", "close": 0.289049985, "volume": 10708.0}, {"date": "2015-02-17", "close": 0.289049985, "volume": 5449.0}, {"date": "2015-02-18", "close": 0.279873795, "volume": 1383.0}, {"date": "2015-02-19", "close": 0.289049985, "volume": 6539.0}, {"date": "2015-02-20", "close": 0.30281427, "volume": 8648.0}, {"date": "2015-02-23", "close": 0.298226175, "volume": 24911.0}, {"date": "2015-02-24", "close": 0.29363808, "volume": 95034.0}, {"date": "2015-02-25", "close": 0.29363808, "volume": 12268.0}, {"date": "2015-03-02", "close": 0.30281427, "volume": 12034.0}, {"date": "2015-03-03", "close": 0.29363808, "volume": 17761.0}, {"date": "2015-03-12", "close": 0.32116665, "volume": 3248.0}, {"date": "2015-03-13", "close": 0.29363808, "volume": 3901.0}, {"date": "2015-03-16", "close": 0.35787141, "volume": 9560.0}, {"date": "2015-03-17", "close": 0.32116665, "volume": 7372.0}, {"date": "2015-03-18", "close": 0.32116665, "volume": 47117.0}, {"date": "2015-03-19", "close": 0.30281427, "volume": 10928.0}, {"date": "2015-03-20", "close": 0.30281427, "volume": 5057.0}, {"date": "2015-03-24", "close": 0.30281427, "volume": 11385.0}, {"date": "2015-03-25", "close": 0.30281427, "volume": 3269.0}, {"date": "2015-03-26", "close": 0.29363808, "volume": 8704.0}, {"date": "2015-03-27", "close": 0.32116665, "volume": 6648.0}, {"date": "2015-03-30", "close": 0.29363808, "volume": 26155.0}, {"date": "2015-04-08", "close": 0.29363808, "volume": 15077.0}, {"date": "2015-04-09", "close": 0.29363808, "volume": 18729.0}, {"date": "2015-04-16", "close": 0.29363808, "volume": 5449.0}, {"date": "2015-04-17", "close": 0.29363808, "volume": 24357.0}, {"date": "2015-04-20", "close": 0.29363808, "volume": 10898.0}, {"date": "2015-04-21", "close": 0.29363808, "volume": 10876.0}, {"date": "2015-04-22", "close": 0.29363808, "volume": 47892.0}, {"date": "2015-04-24", "close": 0.29363808, "volume": 12024.0}, {"date": "2015-04-27", "close": 0.29363808, "volume": 5.0}, {"date": "2015-04-28", "close": 0.29363808, "volume": 1498.0}, {"date": "2015-04-29", "close": 0.29363808, "volume": 31395.0}, {"date": "2015-05-01", "close": 0.29363808, "volume": 10898.0}, {"date": "2015-05-05", "close": 0.29363808, "volume": 15002.0}, {"date": "2015-05-06", "close": 0.29363808, "volume": 18621.0}, {"date": "2015-05-07", "close": 0.29363808, "volume": 231.0}, {"date": "2015-05-11", "close": 0.29363808, "volume": 2180.0}, {"date": "2015-05-14", "close": 0.31199046, "volume": 42007.0}, {"date": "2015-05-15", "close": 0.32116665, "volume": 22578.0}, {"date": "2015-05-19", "close": 0.31199046, "volume": 2180.0}, {"date": "2015-05-20", "close": 0.32116665, "volume": 17436.0}, {"date": "2015-05-21", "close": 0.298226175, "volume": 24390.0}, {"date": "2015-05-25", "close": 0.32116665, "volume": 60432.0}, {"date": "2015-05-26", "close": 0.325754745, "volume": 7037.0}, {"date": "2015-05-27", "close": 0.33034284, "volume": 17642.0}, {"date": "2015-06-01", "close": 0.3670476, "volume": 149715.0}, {"date": "2015-06-02", "close": 0.34869522, "volume": 17736.0}, {"date": "2015-06-04", "close": 0.35787141, "volume": 38817.0}, {"date": "2015-06-09", "close": 0.344107125, "volume": 34131.0}, {"date": "2015-06-10", "close": 0.344107125, "volume": 11398.0}, {"date": "2015-06-11", "close": 0.344107125, "volume": 3487.0}, {"date": "2015-06-12", "close": 0.344107125, "volume": 13493.0}, {"date": "2015-06-17", "close": 0.33951903, "volume": 140379.0}, {"date": "2015-06-22", "close": 0.31199046, "volume": 77083.0}, {"date": "2015-06-23", "close": 0.33034284, "volume": 6539.0}, {"date": "2015-06-24", "close": 0.33034284, "volume": 10353.0}, {"date": "2015-06-25", "close": 0.334930935, "volume": 88965.0}, {"date": "2015-06-26", "close": 0.334930935, "volume": 9064.0}, {"date": "2015-06-29", "close": 0.334930935, "volume": 327.0}, {"date": "2015-06-30", "close": 0.334930935, "volume": 15966.0}, {"date": "2015-07-01", "close": 0.334930935, "volume": 5370.0}, {"date": "2015-07-02", "close": 0.334930935, "volume": 23068.0}, {"date": "2015-07-03", "close": 0.33034284, "volume": 23557.0}, {"date": "2015-07-07", "close": 0.32116665, "volume": 1078.0}, {"date": "2015-07-08", "close": 0.32116665, "volume": 5981.0}, {"date": "2015-07-13", "close": 0.32116665, "volume": 17311.0}, {"date": "2015-07-15", "close": 0.32116665, "volume": 23872.0}, {"date": "2015-07-16", "close": 0.32116665, "volume": 10898.0}, {"date": "2015-07-20", "close": 0.325754745, "volume": 19616.0}, {"date": "2015-07-22", "close": 0.33034284, "volume": 34394.0}, {"date": "2015-07-23", "close": 0.325754745, "volume": 730.0}, {"date": "2015-07-24", "close": 0.33034284, "volume": 5449.0}, {"date": "2015-07-27", "close": 0.325754745, "volume": 10677.0}, {"date": "2015-07-28", "close": 0.32116665, "volume": 1671.0}, {"date": "2015-07-29", "close": 0.31199046, "volume": 13947.0}, {"date": "2015-07-30", "close": 0.31199046, "volume": 15601.0}, {"date": "2015-08-05", "close": 0.32116665, "volume": 4958.0}, {"date": "2015-08-06", "close": 0.31199046, "volume": 799.0}, {"date": "2015-08-11", "close": 0.31199046, "volume": 11443.0}, {"date": "2015-08-18", "close": 0.32116665, "volume": 10898.0}, {"date": "2015-08-26", "close": 0.32116665, "volume": 5449.0}, {"date": "2015-08-27", "close": 0.32116665, "volume": 33831.0}, {"date": "2015-08-28", "close": 0.32116665, "volume": 19071.0}, {"date": "2015-09-01", "close": 0.31199046, "volume": 16422.0}, {"date": "2015-09-02", "close": 0.31199046, "volume": 16347.0}, {"date": "2015-09-03", "close": 0.31199046, "volume": 3269.0}, {"date": "2015-09-09", "close": 0.31199046, "volume": 26910.0}, {"date": "2015-09-14", "close": 0.31199046, "volume": 16234.0}, {"date": "2015-09-15", "close": 0.31199046, "volume": 791.0}, {"date": "2015-09-21", "close": 0.31199046, "volume": 27139.0}, {"date": "2015-09-23", "close": 0.31199046, "volume": 2368.0}, {"date": "2015-09-24", "close": 0.31199046, "volume": 1071.0}, {"date": "2015-09-28", "close": 0.32116665, "volume": 1470.0}, {"date": "2015-09-30", "close": 0.33034284, "volume": 3269.0}, {"date": "2015-10-01", "close": 0.325754745, "volume": 1140.0}, {"date": "2015-10-05", "close": 0.33034284, "volume": 10754.0}, {"date": "2015-10-06", "close": 0.31199046, "volume": 6567.0}, {"date": "2015-10-12", "close": 0.31199046, "volume": 13837.0}, {"date": "2015-10-13", "close": 0.31199046, "volume": 38142.0}, {"date": "2015-10-14", "close": 0.31199046, "volume": 1509.0}, {"date": "2015-10-15", "close": 0.31199046, "volume": 9808.0}, {"date": "2015-10-20", "close": 0.31199046, "volume": 4359.0}, {"date": "2015-10-22", "close": 0.31199046, "volume": 3269.0}, {"date": "2015-10-23", "close": 0.31199046, "volume": 65387.0}, {"date": "2015-10-29", "close": 0.32116665, "volume": 26389.0}, {"date": "2015-10-30", "close": 0.33034284, "volume": 10898.0}, {"date": "2015-11-03", "close": 0.33034284, "volume": 10898.0}, {"date": "2015-11-05", "close": 0.35787141, "volume": 20245.0}, {"date": "2015-11-10", "close": 0.35787141, "volume": 1090.0}, {"date": "2015-11-12", "close": 0.3670476, "volume": 599.0}, {"date": "2015-11-20", "close": 0.41292855, "volume": 20651.0}, {"date": "2015-11-23", "close": 0.41292855, "volume": 26155.0}, {"date": "2015-11-24", "close": 0.4588095, "volume": 10537.0}, {"date": "2015-11-26", "close": 0.44045712, "volume": 33175.0}, {"date": "2015-11-27", "close": 0.44045712, "volume": 12695.0}, {"date": "2015-11-30", "close": 0.44045712, "volume": 10898.0}, {"date": "2015-12-01", "close": 0.44963331, "volume": 579.0}, {"date": "2015-12-02", "close": 0.44963331, "volume": 1113.0}, {"date": "2015-12-09", "close": 0.435869025, "volume": 5667.0}, {"date": "2015-12-10", "close": 0.40375236, "volume": 40201.0}, {"date": "2015-12-11", "close": 0.38539998, "volume": 705.0}, {"date": "2015-12-14", "close": 0.38539998, "volume": 11988.0}, {"date": "2015-12-17", "close": 0.38539998, "volume": 5449.0}, {"date": "2015-12-22", "close": 0.38539998, "volume": 1199.0}, {"date": "2015-12-30", "close": 0.39457617, "volume": 887.0}, {"date": "2016-01-07", "close": 0.40375236, "volume": 18058.0}, {"date": "2016-01-12", "close": 0.39457617, "volume": 3487.0}, {"date": "2016-01-13", "close": 0.39457617, "volume": 10322.0}, {"date": "2016-01-18", "close": 0.40375236, "volume": 10898.0}, {"date": "2016-01-20", "close": 0.39457617, "volume": 469.0}, {"date": "2016-01-25", "close": 0.40375236, "volume": 8991.0}, {"date": "2016-02-01", "close": 0.40375236, "volume": 33783.0}, {"date": "2016-02-03", "close": 0.41292855, "volume": 54989.0}, {"date": "2016-02-04", "close": 0.41292855, "volume": 491.0}, {"date": "2016-02-08", "close": 0.41292855, "volume": 34873.0}, {"date": "2016-02-10", "close": 0.417516645, "volume": 23074.0}, {"date": "2016-02-15", "close": 0.42210474, "volume": 8293.0}, {"date": "2016-02-16", "close": 0.42210474, "volume": 5002.0}, {"date": "2016-02-17", "close": 0.42210474, "volume": 6796.0}, {"date": "2016-02-19", "close": 0.42210474, "volume": 2117.0}, {"date": "2016-02-22", "close": 0.42210474, "volume": 16347.0}, {"date": "2016-02-26", "close": 0.41292855, "volume": 10898.0}, {"date": "2016-02-29", "close": 0.41292855, "volume": 1527.0}, {"date": "2016-03-02", "close": 0.44045712, "volume": 545.0}, {"date": "2016-03-03", "close": 0.41292855, "volume": 11163.0}, {"date": "2016-03-04", "close": 0.38539998, "volume": 21796.0}, {"date": "2016-03-07", "close": 0.389988075, "volume": 541.0}, {"date": "2016-03-10", "close": 0.38539998, "volume": 20857.0}, {"date": "2016-03-11", "close": 0.38539998, "volume": 34169.0}, {"date": "2016-03-14", "close": 0.40375236, "volume": 13077.0}, {"date": "2016-03-15", "close": 0.3670476, "volume": 9246.0}, {"date": "2016-03-18", "close": 0.39457617, "volume": 10898.0}, {"date": "2016-03-29", "close": 0.399164265, "volume": 5776.0}, {"date": "2016-04-01", "close": 0.39457617, "volume": 13077.0}, {"date": "2016-04-05", "close": 0.39457617, "volume": 10341.0}, {"date": "2016-04-08", "close": 0.41292855, "volume": 61810.0}, {"date": "2016-04-19", "close": 0.399164265, "volume": 599.0}, {"date": "2016-04-21", "close": 0.41292855, "volume": 36508.0}, {"date": "2016-04-26", "close": 0.40375236, "volume": 9808.0}, {"date": "2016-04-28", "close": 0.399164265, "volume": 27244.0}, {"date": "2016-05-02", "close": 0.399164265, "volume": 107922.0}, {"date": "2016-05-03", "close": 0.41292855, "volume": 3596.0}, {"date": "2016-05-05", "close": 0.44045712, "volume": 4359.0}, {"date": "2016-05-06", "close": 0.399164265, "volume": 21796.0}, {"date": "2016-05-16", "close": 0.38539998, "volume": 25604.0}, {"date": "2016-05-17", "close": 0.38539998, "volume": 10898.0}, {"date": "2016-05-18", "close": 0.38539998, "volume": 7885.0}, {"date": "2016-05-27", "close": 0.43128093, "volume": 119875.0}, {"date": "2016-05-31", "close": 0.38539998, "volume": 39232.0}, {"date": "2016-06-01", "close": 0.38539998, "volume": 1635.0}, {"date": "2016-06-06", "close": 0.38539998, "volume": 30981.0}, {"date": "2016-06-07", "close": 0.38539998, "volume": 34947.0}, {"date": "2016-06-08", "close": 0.39457617, "volume": 39985.0}, {"date": "2016-06-09", "close": 0.39457617, "volume": 5776.0}, {"date": "2016-06-10", "close": 0.39457617, "volume": 1580.0}, {"date": "2016-06-14", "close": 0.39457617, "volume": 10343.0}, {"date": "2016-06-15", "close": 0.39457617, "volume": 21706.0}, {"date": "2016-06-16", "close": 0.41292855, "volume": 90887.0}, {"date": "2016-06-17", "close": 0.417516645, "volume": 8718.0}, {"date": "2016-06-20", "close": 0.40375236, "volume": 2180.0}, {"date": "2016-06-21", "close": 0.41292855, "volume": 59572.0}, {"date": "2016-06-22", "close": 0.41292855, "volume": 42141.0}, {"date": "2016-06-23", "close": 0.408340455, "volume": 38387.0}, {"date": "2016-06-29", "close": 0.408340455, "volume": 3544.0}, {"date": "2016-07-01", "close": 0.41292855, "volume": 5449.0}, {"date": "2016-07-07", "close": 0.42210474, "volume": 32693.0}, {"date": "2016-07-15", "close": 0.43128093, "volume": 20129.0}, {"date": "2016-07-20", "close": 0.417516645, "volume": 9263.0}, {"date": "2016-07-21", "close": 0.417516645, "volume": 15643.0}, {"date": "2016-07-22", "close": 0.408340455, "volume": 13023.0}, {"date": "2016-07-26", "close": 0.43128093, "volume": 1635.0}, {"date": "2016-07-27", "close": 0.42210474, "volume": 40018.0}, {"date": "2016-07-28", "close": 0.408340455, "volume": 32142.0}, {"date": "2016-07-29", "close": 0.408340455, "volume": 12097.0}, {"date": "2016-08-03", "close": 0.399164265, "volume": 28720.0}, {"date": "2016-08-04", "close": 0.41292855, "volume": 130554.0}, {"date": "2016-08-08", "close": 0.41292855, "volume": 104839.0}, {"date": "2016-08-09", "close": 0.41292855, "volume": 108978.0}, {"date": "2016-08-11", "close": 0.408340455, "volume": 3123.0}, {"date": "2016-08-12", "close": 0.39457617, "volume": 15662.0}, {"date": "2016-08-15", "close": 0.435869025, "volume": 38142.0}, {"date": "2016-08-22", "close": 0.408340455, "volume": 46553.0}, {"date": "2016-08-23", "close": 0.426692835, "volume": 33771.0}, {"date": "2016-08-24", "close": 0.426692835, "volume": 1861.0}, {"date": "2016-08-25", "close": 0.43128093, "volume": 2461.0}, {"date": "2016-08-26", "close": 0.43128093, "volume": 8554.0}, {"date": "2016-08-30", "close": 0.42210474, "volume": 350.0}, {"date": "2016-08-31", "close": 0.42210474, "volume": 535.0}, {"date": "2016-09-01", "close": 0.40375236, "volume": 28479.0}, {"date": "2016-09-05", "close": 0.408340455, "volume": 3774.0}, {"date": "2016-09-06", "close": 0.42210474, "volume": 26858.0}, {"date": "2016-09-07", "close": 0.417516645, "volume": 4697.0}, {"date": "2016-09-08", "close": 0.417516645, "volume": 1498.0}, {"date": "2016-09-09", "close": 0.408340455, "volume": 25065.0}, {"date": "2016-09-14", "close": 0.40375236, "volume": 49161.0}, {"date": "2016-09-16", "close": 0.399164265, "volume": 24338.0}, {"date": "2016-09-21", "close": 0.39457617, "volume": 6099.0}, {"date": "2016-09-27", "close": 0.408340455, "volume": 45771.0}, {"date": "2016-09-28", "close": 0.408340455, "volume": 37713.0}, {"date": "2016-09-30", "close": 0.408340455, "volume": 3596.0}, {"date": "2016-10-07", "close": 0.408340455, "volume": 5449.0}, {"date": "2016-10-11", "close": 0.41292855, "volume": 8555.0}, {"date": "2016-10-12", "close": 0.42210474, "volume": 77538.0}, {"date": "2016-10-13", "close": 0.426692835, "volume": 3814.0}, {"date": "2016-10-14", "close": 0.417516645, "volume": 2398.0}, {"date": "2016-10-17", "close": 0.417516645, "volume": 5449.0}, {"date": "2016-10-20", "close": 0.41292855, "volume": 10960.0}, {"date": "2016-10-24", "close": 0.42210474, "volume": 38142.0}, {"date": "2016-10-25", "close": 0.42210474, "volume": 21557.0}, {"date": "2016-10-28", "close": 0.42210474, "volume": 784.0}, {"date": "2016-10-31", "close": 0.41292855, "volume": 1417.0}, {"date": "2016-11-02", "close": 0.408340455, "volume": 27619.0}, {"date": "2016-11-07", "close": 0.42210474, "volume": 19616.0}, {"date": "2016-11-09", "close": 0.42210474, "volume": 609.0}, {"date": "2016-11-18", "close": 0.42210474, "volume": 7019.0}, {"date": "2016-11-22", "close": 0.44045712, "volume": 76847.0}, {"date": "2016-11-23", "close": 0.50469045, "volume": 108169.0}, {"date": "2016-11-24", "close": 0.49551426, "volume": 54489.0}, {"date": "2016-11-25", "close": 0.49551426, "volume": 32949.0}, {"date": "2016-11-28", "close": 0.509278545, "volume": 177484.0}, {"date": "2016-11-29", "close": 0.509278545, "volume": 1962.0}, {"date": "2016-11-30", "close": 0.48633807, "volume": 12077.0}, {"date": "2016-12-02", "close": 0.48633807, "volume": 12018.0}, {"date": "2016-12-06", "close": 0.47716188, "volume": 67421.0}, {"date": "2016-12-08", "close": 0.47716188, "volume": 77039.0}, {"date": "2016-12-09", "close": 0.47716188, "volume": 108224.0}, {"date": "2016-12-12", "close": 0.47716188, "volume": 754.0}, {"date": "2016-12-16", "close": 0.47716188, "volume": 28086.0}, {"date": "2016-12-20", "close": 0.47716188, "volume": 34046.0}, {"date": "2016-12-21", "close": 0.47716188, "volume": 38687.0}, {"date": "2016-12-23", "close": 0.47716188, "volume": 327.0}, {"date": "2016-12-28", "close": 0.47716188, "volume": 2180.0}, {"date": "2017-01-03", "close": 0.49551426, "volume": 2180.0}, {"date": "2017-01-04", "close": 0.500102355, "volume": 46860.0}, {"date": "2017-01-05", "close": 0.50469045, "volume": 83625.0}, {"date": "2017-01-06", "close": 0.49551426, "volume": 16347.0}, {"date": "2017-01-09", "close": 0.48633807, "volume": 71165.0}, {"date": "2017-01-10", "close": 0.481749975, "volume": 5449.0}, {"date": "2017-01-13", "close": 0.48633807, "volume": 58548.0}, {"date": "2017-01-16", "close": 0.47716188, "volume": 9979.0}, {"date": "2017-01-17", "close": 0.44045712, "volume": 16347.0}, {"date": "2017-01-18", "close": 0.463397595, "volume": 5749.0}, {"date": "2017-01-19", "close": 0.48633807, "volume": 20706.0}, {"date": "2017-01-23", "close": 0.48633807, "volume": 16410.0}, {"date": "2017-01-25", "close": 0.463397595, "volume": 132.0}, {"date": "2017-01-27", "close": 0.46798569, "volume": 21194.0}, {"date": "2017-02-01", "close": 0.48633807, "volume": 10898.0}, {"date": "2017-02-02", "close": 0.49551426, "volume": 16347.0}, {"date": "2017-02-03", "close": 0.48633807, "volume": 34873.0}, {"date": "2017-02-07", "close": 0.46798569, "volume": 43591.0}, {"date": "2017-02-16", "close": 0.500102355, "volume": 108275.0}, {"date": "2017-02-17", "close": 0.51386664, "volume": 47400.0}, {"date": "2017-02-20", "close": 0.55974759, "volume": 5822.0}, {"date": "2017-02-21", "close": 0.518454735, "volume": 72476.0}, {"date": "2017-02-22", "close": 0.500102355, "volume": 4295.0}, {"date": "2017-02-23", "close": 0.500102355, "volume": 537.0}, {"date": "2017-02-24", "close": 0.500102355, "volume": 10280.0}, {"date": "2017-02-27", "close": 0.51386664, "volume": 1199.0}, {"date": "2017-02-28", "close": 0.545983305, "volume": 6866.0}, {"date": "2017-03-01", "close": 0.545983305, "volume": 1962.0}, {"date": "2017-03-02", "close": 0.53221902, "volume": 6539.0}, {"date": "2017-03-07", "close": 0.54139521, "volume": 2538.0}, {"date": "2017-03-08", "close": 0.545983305, "volume": 2475.0}, {"date": "2017-03-10", "close": 0.54139521, "volume": 29424.0}, {"date": "2017-03-13", "close": 0.545983305, "volume": 4654.0}, {"date": "2017-03-16", "close": 0.54139521, "volume": 13872.0}, {"date": "2017-03-17", "close": 0.54139521, "volume": 5525.0}, {"date": "2017-03-21", "close": 0.54139521, "volume": 8587.0}, {"date": "2017-03-23", "close": 0.51386664, "volume": 1915.0}, {"date": "2017-03-27", "close": 0.5505714, "volume": 11497.0}, {"date": "2017-03-28", "close": 0.51386664, "volume": 1199.0}, {"date": "2017-03-29", "close": 0.51386664, "volume": 2724.0}, {"date": "2017-03-31", "close": 0.51386664, "volume": 15257.0}, {"date": "2017-04-05", "close": 0.545983305, "volume": 19616.0}, {"date": "2017-04-06", "close": 0.51386664, "volume": 4006.0}, {"date": "2017-04-10", "close": 0.53221902, "volume": 12744.0}, {"date": "2017-04-11", "close": 0.53221902, "volume": 5840.0}, {"date": "2017-04-19", "close": 0.52304283, "volume": 21796.0}, {"date": "2017-04-24", "close": 0.500102355, "volume": 9174.0}, {"date": "2017-04-27", "close": 0.50469045, "volume": 9659.0}, {"date": "2017-04-28", "close": 0.50469045, "volume": 4264.0}, {"date": "2017-05-01", "close": 0.509278545, "volume": 4223.0}, {"date": "2017-05-03", "close": 0.50469045, "volume": 219367.0}, {"date": "2017-05-05", "close": 0.50469045, "volume": 2724.0}, {"date": "2017-05-10", "close": 0.51386664, "volume": 11988.0}, {"date": "2017-05-12", "close": 0.48633807, "volume": 113337.0}, {"date": "2017-05-15", "close": 0.50469045, "volume": 1962.0}, {"date": "2017-05-16", "close": 0.51386664, "volume": 4905.0}, {"date": "2017-05-17", "close": 0.52304283, "volume": 7628.0}, {"date": "2017-05-18", "close": 0.52304283, "volume": 8579.0}, {"date": "2017-05-19", "close": 0.490926165, "volume": 4105.0}, {"date": "2017-05-22", "close": 0.50469045, "volume": 2809.0}, {"date": "2017-05-24", "close": 0.53221902, "volume": 58168.0}, {"date": "2017-05-25", "close": 0.5505714, "volume": 76284.0}, {"date": "2017-05-29", "close": 0.53221902, "volume": 5536.0}, {"date": "2017-05-31", "close": 0.54139521, "volume": 32833.0}, {"date": "2017-06-13", "close": 0.5505714, "volume": 3986.0}, {"date": "2017-06-16", "close": 0.536807115, "volume": 2180.0}, {"date": "2017-06-21", "close": 0.54139521, "volume": 12871.0}, {"date": "2017-06-22", "close": 0.54139521, "volume": 3937.0}, {"date": "2017-06-23", "close": 0.536807115, "volume": 21251.0}, {"date": "2017-06-26", "close": 0.536807115, "volume": 21796.0}, {"date": "2017-06-27", "close": 0.536807115, "volume": 15768.0}, {"date": "2017-06-28", "close": 0.53221902, "volume": 36892.0}, {"date": "2017-06-30", "close": 0.53221902, "volume": 21373.0}, {"date": "2017-07-03", "close": 0.536807115, "volume": 2180.0}, {"date": "2017-07-05", "close": 0.53221902, "volume": 1145.0}, {"date": "2017-07-10", "close": 0.51386664, "volume": 51371.0}, {"date": "2017-07-17", "close": 0.51386664, "volume": 511.0}, {"date": "2017-07-24", "close": 0.49551426, "volume": 31455.0}, {"date": "2017-07-25", "close": 0.500102355, "volume": 6130.0}, {"date": "2017-07-28", "close": 0.536807115, "volume": 6539.0}, {"date": "2017-07-31", "close": 0.51386664, "volume": 72506.0}, {"date": "2017-08-01", "close": 0.518454735, "volume": 5785.0}, {"date": "2017-08-04", "close": 0.51386664, "volume": 3409.0}, {"date": "2017-08-08", "close": 0.51386664, "volume": 21861.0}, {"date": "2017-08-09", "close": 0.51386664, "volume": 2180.0}, {"date": "2017-08-28", "close": 0.49551426, "volume": 5449.0}, {"date": "2017-08-30", "close": 0.53221902, "volume": 1090.0}, {"date": "2017-09-12", "close": 0.49551426, "volume": 2.0}, {"date": "2017-09-19", "close": 0.463397595, "volume": 47037.0}, {"date": "2017-09-22", "close": 0.46798569, "volume": 6060.0}, {"date": "2017-09-26", "close": 0.463397595, "volume": 11606.0}, {"date": "2017-09-27", "close": 0.4588095, "volume": 14759.0}, {"date": "2017-09-29", "close": 0.4588095, "volume": 51933.0}, {"date": "2017-10-03", "close": 0.40375236, "volume": 1.0}, {"date": "2017-10-04", "close": 0.44045712, "volume": 3797.0}, {"date": "2017-10-05", "close": 0.463397595, "volume": 24977.0}, {"date": "2017-10-09", "close": 0.4588095, "volume": 4359.0}, {"date": "2017-10-10", "close": 0.4588095, "volume": 8718.0}, {"date": "2017-10-11", "close": 0.463397595, "volume": 19616.0}, {"date": "2017-10-12", "close": 0.4588095, "volume": 1362.0}, {"date": "2017-10-13", "close": 0.4588095, "volume": 4603.0}, {"date": "2017-10-16", "close": 0.4588095, "volume": 13077.0}, {"date": "2017-10-17", "close": 0.417516645, "volume": 5449.0}, {"date": "2017-10-20", "close": 0.408340455, "volume": 26438.0}, {"date": "2017-10-23", "close": 0.454221405, "volume": 545.0}, {"date": "2017-10-25", "close": 0.43128093, "volume": 39175.0}, {"date": "2017-10-26", "close": 0.44045712, "volume": 61255.0}, {"date": "2017-10-30", "close": 0.417516645, "volume": 17032.0}, {"date": "2017-10-31", "close": 0.42210474, "volume": 8932.0}, {"date": "2017-11-03", "close": 0.44045712, "volume": 103979.0}, {"date": "2017-11-09", "close": 0.41292855, "volume": 4888.0}, {"date": "2017-11-13", "close": 0.44963331, "volume": 88371.0}, {"date": "2017-11-14", "close": 0.41292855, "volume": 9263.0}, {"date": "2017-11-15", "close": 0.435869025, "volume": 654.0}, {"date": "2017-11-17", "close": 0.43128093, "volume": 3269.0}, {"date": "2017-11-22", "close": 0.44045712, "volume": 28064.0}, {"date": "2017-11-23", "close": 0.43128093, "volume": 327.0}, {"date": "2017-11-27", "close": 0.43128093, "volume": 7707.0}, {"date": "2017-11-28", "close": 0.44963331, "volume": 15809.0}, {"date": "2017-11-29", "close": 0.43128093, "volume": 1417.0}, {"date": "2017-12-01", "close": 0.44045712, "volume": 7628.0}, {"date": "2017-12-04", "close": 0.44045712, "volume": 3446.0}, {"date": "2017-12-05", "close": 0.44045712, "volume": 85466.0}, {"date": "2017-12-06", "close": 0.44045712, "volume": 3923.0}, {"date": "2017-12-07", "close": 0.408340455, "volume": 1853.0}, {"date": "2017-12-08", "close": 0.43128093, "volume": 4686.0}, {"date": "2017-12-11", "close": 0.43128093, "volume": 59131.0}, {"date": "2017-12-13", "close": 0.435869025, "volume": 102302.0}, {"date": "2017-12-14", "close": 0.4588095, "volume": 4701.0}, {"date": "2017-12-15", "close": 0.4588095, "volume": 21796.0}, {"date": "2017-12-19", "close": 0.4588095, "volume": 109850.0}, {"date": "2017-12-20", "close": 0.44045712, "volume": 29097.0}, {"date": "2017-12-21", "close": 0.44045712, "volume": 2724.0}, {"date": "2017-12-22", "close": 0.44045712, "volume": 10680.0}, {"date": "2017-12-27", "close": 0.4588095, "volume": 21687.0}, {"date": "2017-12-28", "close": 0.445045215, "volume": 9740.0}, {"date": "2018-01-02", "close": 0.463397595, "volume": 16347.0}, {"date": "2018-01-03", "close": 0.46798569, "volume": 11717.0}, {"date": "2018-01-04", "close": 0.472573785, "volume": 20504.0}, {"date": "2018-01-05", "close": 0.46798569, "volume": 62036.0}, {"date": "2018-01-08", "close": 0.463397595, "volume": 30735.0}, {"date": "2018-01-09", "close": 0.4588095, "volume": 11189.0}, {"date": "2018-01-10", "close": 0.435869025, "volume": 5735.0}, {"date": "2018-01-12", "close": 0.435869025, "volume": 7661.0}, {"date": "2018-01-15", "close": 0.44963331, "volume": 1635.0}, {"date": "2018-01-16", "close": 0.44963331, "volume": 20252.0}, {"date": "2018-01-17", "close": 0.42210474, "volume": 45715.0}, {"date": "2018-01-18", "close": 0.42210474, "volume": 2120.0}, {"date": "2018-01-23", "close": 0.417516645, "volume": 28201.0}, {"date": "2018-01-24", "close": 0.40375236, "volume": 43552.0}, {"date": "2018-01-29", "close": 0.38539998, "volume": 9808.0}, {"date": "2018-01-31", "close": 0.39457617, "volume": 2833.0}, {"date": "2018-02-01", "close": 0.39457617, "volume": 1291.0}, {"date": "2018-02-02", "close": 0.39457617, "volume": 4359.0}, {"date": "2018-02-05", "close": 0.38539998, "volume": 2180.0}, {"date": "2018-02-07", "close": 0.40375236, "volume": 4913.0}, {"date": "2018-02-08", "close": 0.40375236, "volume": 27244.0}, {"date": "2018-02-09", "close": 0.3670476, "volume": 27789.0}, {"date": "2018-02-16", "close": 0.41292855, "volume": 96501.0}, {"date": "2018-02-19", "close": 0.40375236, "volume": 73660.0}, {"date": "2018-02-20", "close": 0.40375236, "volume": 3491.0}, {"date": "2018-02-26", "close": 0.41292855, "volume": 24983.0}, {"date": "2018-02-27", "close": 0.41292855, "volume": 11097.0}, {"date": "2018-02-28", "close": 0.41292855, "volume": 992.0}, {"date": "2018-03-01", "close": 0.43128093, "volume": 2867.0}, {"date": "2018-03-02", "close": 0.44963331, "volume": 56096.0}, {"date": "2018-03-05", "close": 0.454221405, "volume": 24256.0}, {"date": "2018-03-07", "close": 0.435869025, "volume": 16347.0}, {"date": "2018-03-08", "close": 0.435869025, "volume": 2274.0}, {"date": "2018-03-13", "close": 0.43128093, "volume": 29228.0}, {"date": "2018-03-14", "close": 0.435869025, "volume": 2724.0}, {"date": "2018-03-15", "close": 0.44045712, "volume": 7628.0}, {"date": "2018-03-16", "close": 0.43128093, "volume": 10173.0}, {"date": "2018-03-19", "close": 0.47716188, "volume": 54489.0}, {"date": "2018-03-22", "close": 0.426692835, "volume": 4299.0}, {"date": "2018-03-28", "close": 0.463397595, "volume": 115058.0}, {"date": "2018-03-29", "close": 0.4588095, "volume": 50586.0}, {"date": "2018-04-05", "close": 0.4588095, "volume": 24936.0}, {"date": "2018-04-06", "close": 0.454221405, "volume": 16582.0}, {"date": "2018-04-10", "close": 0.454221405, "volume": 26155.0}, {"date": "2018-04-11", "close": 0.44963331, "volume": 3403.0}, {"date": "2018-04-12", "close": 0.445045215, "volume": 21796.0}, {"date": "2018-04-13", "close": 0.4588095, "volume": 10898.0}, {"date": "2018-04-16", "close": 0.435869025, "volume": 10898.0}, {"date": "2018-04-17", "close": 0.44045712, "volume": 8173.0}, {"date": "2018-04-18", "close": 0.4588095, "volume": 54489.0}, {"date": "2018-04-19", "close": 0.44045712, "volume": 1498.0}, {"date": "2018-04-20", "close": 0.44045712, "volume": 8936.0}, {"date": "2018-04-23", "close": 0.44045712, "volume": 5449.0}, {"date": "2018-04-24", "close": 0.435869025, "volume": 4795.0}, {"date": "2018-04-27", "close": 0.43128093, "volume": 44299.0}, {"date": "2018-04-30", "close": 0.43128093, "volume": 1635.0}, {"date": "2018-05-04", "close": 0.435869025, "volume": 3106.0}, {"date": "2018-05-07", "close": 0.435869025, "volume": 62531.0}, {"date": "2018-05-08", "close": 0.435869025, "volume": 14004.0}, {"date": "2018-05-09", "close": 0.435869025, "volume": 2180.0}, {"date": "2018-05-10", "close": 0.43128093, "volume": 2477.0}, {"date": "2018-05-11", "close": 0.41292855, "volume": 41742.0}, {"date": "2018-05-14", "close": 0.445045215, "volume": 43591.0}, {"date": "2018-05-18", "close": 0.44963331, "volume": 17675.0}, {"date": "2018-05-21", "close": 0.445045215, "volume": 11770.0}, {"date": "2018-05-22", "close": 0.4588095, "volume": 35416.0}, {"date": "2018-05-23", "close": 0.46798569, "volume": 29971.0}, {"date": "2018-05-24", "close": 0.44045712, "volume": 68440.0}, {"date": "2018-06-01", "close": 0.44045712, "volume": 4359.0}, {"date": "2018-06-04", "close": 0.47716188, "volume": 99684.0}, {"date": "2018-06-06", "close": 0.481749975, "volume": 21910.0}, {"date": "2018-06-07", "close": 0.445045215, "volume": 11129.0}, {"date": "2018-06-13", "close": 0.454221405, "volume": 3809.0}, {"date": "2018-06-14", "close": 0.44963331, "volume": 143033.0}, {"date": "2018-06-15", "close": 0.454221405, "volume": 20009.0}, {"date": "2018-06-18", "close": 0.46798569, "volume": 1079.0}, {"date": "2018-06-19", "close": 0.454221405, "volume": 30807.0}, {"date": "2018-06-20", "close": 0.4588095, "volume": 98080.0}, {"date": "2018-06-21", "close": 0.4588095, "volume": 135830.0}, {"date": "2018-06-22", "close": 0.46798569, "volume": 3433.0}, {"date": "2018-06-25", "close": 0.4588095, "volume": 545.0}, {"date": "2018-06-26", "close": 0.4588095, "volume": 23938.0}, {"date": "2018-06-27", "close": 0.454221405, "volume": 190711.0}, {"date": "2018-06-28", "close": 0.4588095, "volume": 41412.0}, {"date": "2018-06-29", "close": 0.454221405, "volume": 14665.0}, {"date": "2018-07-02", "close": 0.4588095, "volume": 5449.0}, {"date": "2018-07-12", "close": 0.43128093, "volume": 21796.0}, {"date": "2018-07-17", "close": 0.40375236, "volume": 8391.0}, {"date": "2018-07-18", "close": 0.41292855, "volume": 4708.0}, {"date": "2018-07-20", "close": 0.41292855, "volume": 32693.0}, {"date": "2018-07-24", "close": 0.399164265, "volume": 20357.0}, {"date": "2018-07-27", "close": 0.408340455, "volume": 4759.0}, {"date": "2018-07-30", "close": 0.408340455, "volume": 1025.0}, {"date": "2018-07-31", "close": 0.41292855, "volume": 26738.0}, {"date": "2018-08-03", "close": 0.41292855, "volume": 29642.0}, {"date": "2018-08-07", "close": 0.41292855, "volume": 5449.0}, {"date": "2018-08-14", "close": 0.417516645, "volume": 861.0}, {"date": "2018-08-15", "close": 0.40375236, "volume": 21796.0}, {"date": "2018-08-16", "close": 0.408340455, "volume": 22209.0}, {"date": "2018-08-17", "close": 0.40375236, "volume": 14535.0}, {"date": "2018-08-20", "close": 0.39457617, "volume": 50214.0}, {"date": "2018-08-24", "close": 0.39457617, "volume": 21796.0}, {"date": "2018-08-27", "close": 0.39457617, "volume": 3396.0}, {"date": "2018-08-28", "close": 0.38539998, "volume": 64829.0}, {"date": "2018-08-31", "close": 0.399164265, "volume": 2491.0}, {"date": "2018-09-03", "close": 0.40375236, "volume": 5449.0}, {"date": "2018-09-04", "close": 0.408340455, "volume": 7329.0}, {"date": "2018-09-07", "close": 0.41292855, "volume": 7073.0}, {"date": "2018-09-11", "close": 0.41292855, "volume": 3321.0}, {"date": "2018-09-12", "close": 0.41292855, "volume": 11355.0}, {"date": "2018-09-13", "close": 0.408340455, "volume": 50810.0}, {"date": "2018-09-14", "close": 0.399164265, "volume": 27284.0}, {"date": "2018-09-17", "close": 0.40375236, "volume": 41428.0}, {"date": "2018-09-18", "close": 0.39457617, "volume": 25475.0}, {"date": "2018-09-19", "close": 0.389988075, "volume": 54432.0}, {"date": "2018-09-26", "close": 0.39457617, "volume": 9412.0}, {"date": "2018-09-27", "close": 0.40375236, "volume": 7955.0}, {"date": "2018-10-04", "close": 0.41292855, "volume": 28334.0}, {"date": "2018-10-08", "close": 0.41292855, "volume": 22314.0}, {"date": "2018-10-15", "close": 0.39457617, "volume": 11933.0}, {"date": "2018-10-16", "close": 0.3670476, "volume": 122713.0}, {"date": "2018-10-17", "close": 0.371635695, "volume": 133.0}, {"date": "2018-10-18", "close": 0.371635695, "volume": 2042.0}, {"date": "2018-10-19", "close": 0.380811885, "volume": 768.0}, {"date": "2018-10-22", "close": 0.371635695, "volume": 9233.0}, {"date": "2018-10-23", "close": 0.371635695, "volume": 27780.0}, {"date": "2018-10-24", "close": 0.371635695, "volume": 444.0}, {"date": "2018-10-25", "close": 0.371635695, "volume": 429.0}, {"date": "2018-10-26", "close": 0.3670476, "volume": 7360.0}, {"date": "2018-10-31", "close": 0.344107125, "volume": 23.0}, {"date": "2018-11-01", "close": 0.3670476, "volume": 110.0}, {"date": "2018-11-02", "close": 0.3670476, "volume": 71.0}, {"date": "2018-11-05", "close": 0.32116665, "volume": 58120.0}, {"date": "2018-11-06", "close": 0.33034284, "volume": 10978.0}, {"date": "2018-11-07", "close": 0.33034284, "volume": 1331.0}, {"date": "2018-11-08", "close": 0.33951903, "volume": 43.0}, {"date": "2018-11-09", "close": 0.33951903, "volume": 165.0}, {"date": "2018-11-12", "close": 0.34869522, "volume": 663.0}, {"date": "2018-11-13", "close": 0.371635695, "volume": 23156.0}, {"date": "2018-11-14", "close": 0.37622379, "volume": 32539.0}, {"date": "2018-11-15", "close": 0.37622379, "volume": 4318.0}, {"date": "2018-11-16", "close": 0.37622379, "volume": 12853.0}, {"date": "2018-11-19", "close": 0.37622379, "volume": 19.0}, {"date": "2018-11-20", "close": 0.37622379, "volume": 2963.0}, {"date": "2018-11-21", "close": 0.38539998, "volume": 2506.0}, {"date": "2018-11-22", "close": 0.39457617, "volume": 156.0}, {"date": "2018-11-23", "close": 0.38539998, "volume": 63436.0}, {"date": "2018-11-26", "close": 0.38539998, "volume": 1181.0}, {"date": "2018-11-27", "close": 0.40375236, "volume": 4212.0}, {"date": "2018-11-28", "close": 0.426692835, "volume": 4755.0}, {"date": "2018-12-05", "close": 0.43128093, "volume": 1199.0}, {"date": "2018-12-07", "close": 0.39457617, "volume": 9050.0}, {"date": "2018-12-10", "close": 0.37622379, "volume": 43591.0}, {"date": "2018-12-11", "close": 0.38539998, "volume": 24215.0}, {"date": "2018-12-14", "close": 0.399164265, "volume": 2180.0}, {"date": "2018-12-18", "close": 0.42210474, "volume": 33067.0}, {"date": "2018-12-19", "close": 0.417516645, "volume": 327.0}, {"date": "2018-12-20", "close": 0.41292855, "volume": 27244.0}, {"date": "2018-12-21", "close": 0.41292855, "volume": 21301.0}, {"date": "2018-12-27", "close": 0.42210474, "volume": 43591.0}, {"date": "2019-01-04", "close": 0.408340455, "volume": 43591.0}, {"date": "2019-01-08", "close": 0.39457617, "volume": 1279.0}, {"date": "2019-01-09", "close": 0.39457617, "volume": 3352.0}, {"date": "2019-01-10", "close": 0.39457617, "volume": 43591.0}, {"date": "2019-01-17", "close": 0.389988075, "volume": 3196.0}, {"date": "2019-01-18", "close": 0.389988075, "volume": 6539.0}, {"date": "2019-01-21", "close": 0.389988075, "volume": 17244.0}, {"date": "2019-01-23", "close": 0.380811885, "volume": 46831.0}, {"date": "2019-01-24", "close": 0.38539998, "volume": 12640.0}, {"date": "2019-01-29", "close": 0.371635695, "volume": 5449.0}, {"date": "2019-02-01", "close": 0.371635695, "volume": 1820.0}, {"date": "2019-02-05", "close": 0.38539998, "volume": 11257.0}, {"date": "2019-02-07", "close": 0.38539998, "volume": 101.0}, {"date": "2019-02-08", "close": 0.38539998, "volume": 3269.0}, {"date": "2019-02-11", "close": 0.38539998, "volume": 17064.0}, {"date": "2019-02-12", "close": 0.38539998, "volume": 25806.0}, {"date": "2019-02-13", "close": 0.371635695, "volume": 40058.0}, {"date": "2019-02-14", "close": 0.371635695, "volume": 13655.0}, {"date": "2019-02-15", "close": 0.371635695, "volume": 30048.0}, {"date": "2019-02-21", "close": 0.389988075, "volume": 87479.0}, {"date": "2019-02-25", "close": 0.39457617, "volume": 5449.0}, {"date": "2019-02-26", "close": 0.389988075, "volume": 4064.0}, {"date": "2019-02-28", "close": 0.389988075, "volume": 3924.0}, {"date": "2019-03-01", "close": 0.389988075, "volume": 826.0}, {"date": "2019-03-05", "close": 0.37622379, "volume": 120965.0}, {"date": "2019-03-06", "close": 0.371635695, "volume": 10189.0}, {"date": "2019-03-07", "close": 0.371635695, "volume": 13717.0}, {"date": "2019-03-12", "close": 0.399164265, "volume": 24520.0}, {"date": "2019-03-13", "close": 0.37622379, "volume": 3269.0}, {"date": "2019-03-20", "close": 0.37622379, "volume": 4143.0}, {"date": "2019-03-21", "close": 0.37622379, "volume": 926.0}, {"date": "2019-03-27", "close": 0.37622379, "volume": 1408.0}, {"date": "2019-04-02", "close": 0.371635695, "volume": 4284.0}, {"date": "2019-04-03", "close": 0.3670476, "volume": 5277.0}, {"date": "2019-04-04", "close": 0.399164265, "volume": 51291.0}, {"date": "2019-04-05", "close": 0.3670476, "volume": 2997.0}, {"date": "2019-04-08", "close": 0.3670476, "volume": 257.0}, {"date": "2019-04-09", "close": 0.362459505, "volume": 14674.0}, {"date": "2019-04-15", "close": 0.37622379, "volume": 6702.0}, {"date": "2019-04-17", "close": 0.39457617, "volume": 4196.0}, {"date": "2019-04-29", "close": 0.362459505, "volume": 4337.0}, {"date": "2019-05-01", "close": 0.3670476, "volume": 1227.0}, {"date": "2019-05-03", "close": 0.362459505, "volume": 9250.0}, {"date": "2019-05-06", "close": 0.38539998, "volume": 7758.0}, {"date": "2019-05-14", "close": 0.32116665, "volume": 3734.0}, {"date": "2019-05-15", "close": 0.33034284, "volume": 2997.0}, {"date": "2019-05-20", "close": 0.33951903, "volume": 2386.0}, {"date": "2019-05-23", "close": 0.34869522, "volume": 8235.0}, {"date": "2019-05-24", "close": 0.34869522, "volume": 10212.0}, {"date": "2019-06-03", "close": 0.34869522, "volume": 11522.0}, {"date": "2019-06-04", "close": 0.344107125, "volume": 9907.0}, {"date": "2019-06-06", "close": 0.33951903, "volume": 4028.0}, {"date": "2019-06-07", "close": 0.33034284, "volume": 47589.0}, {"date": "2019-06-11", "close": 0.344107125, "volume": 21796.0}, {"date": "2019-06-12", "close": 0.3670476, "volume": 39005.0}, {"date": "2019-06-13", "close": 0.3670476, "volume": 27190.0}, {"date": "2019-06-14", "close": 0.3670476, "volume": 11334.0}, {"date": "2019-06-17", "close": 0.35787141, "volume": 14167.0}, {"date": "2019-06-18", "close": 0.33951903, "volume": 31604.0}, {"date": "2019-06-19", "close": 0.33034284, "volume": 53143.0}, {"date": "2019-06-20", "close": 0.325754745, "volume": 18048.0}, {"date": "2019-06-21", "close": 0.325754745, "volume": 9318.0}, {"date": "2019-06-24", "close": 0.353283315, "volume": 104641.0}, {"date": "2019-06-25", "close": 0.33951903, "volume": 156421.0}, {"date": "2019-06-26", "close": 0.33951903, "volume": 5449.0}, {"date": "2019-06-27", "close": 0.3670476, "volume": 147120.0}, {"date": "2019-07-01", "close": 0.34869522, "volume": 4632.0}, {"date": "2019-07-02", "close": 0.35787141, "volume": 10212.0}, {"date": "2019-07-03", "close": 0.334930935, "volume": 2766.0}, {"date": "2019-07-04", "close": 0.334930935, "volume": 4285.0}, {"date": "2019-07-05", "close": 0.353283315, "volume": 76682.0}, {"date": "2019-07-16", "close": 0.334930935, "volume": 2997.0}, {"date": "2019-07-17", "close": 0.344107125, "volume": 10516.0}, {"date": "2019-07-18", "close": 0.353283315, "volume": 1635.0}, {"date": "2019-07-22", "close": 0.31199046, "volume": 43591.0}, {"date": "2019-07-23", "close": 0.32116665, "volume": 12320.0}, {"date": "2019-07-29", "close": 0.34869522, "volume": 40785.0}, {"date": "2019-07-30", "close": 0.34869522, "volume": 45553.0}, {"date": "2019-07-31", "close": 0.32116665, "volume": 17981.0}, {"date": "2019-08-02", "close": 0.34869522, "volume": 16897.0}, {"date": "2019-08-05", "close": 0.34869522, "volume": 26362.0}, {"date": "2019-08-06", "close": 0.35787141, "volume": 1090.0}, {"date": "2019-08-13", "close": 0.35787141, "volume": 1526.0}, {"date": "2019-08-16", "close": 0.35787141, "volume": 1417.0}, {"date": "2019-08-19", "close": 0.344107125, "volume": 1471.0}, {"date": "2019-08-20", "close": 0.34869522, "volume": 654.0}, {"date": "2019-08-23", "close": 0.33951903, "volume": 26753.0}, {"date": "2019-08-26", "close": 0.33951903, "volume": 6981.0}, {"date": "2019-08-27", "close": 0.33034284, "volume": 32430.0}, {"date": "2019-08-29", "close": 0.33034284, "volume": 700.0}, {"date": "2019-09-02", "close": 0.33951903, "volume": 1308.0}, {"date": "2019-09-03", "close": 0.29363808, "volume": 1318.0}, {"date": "2019-09-05", "close": 0.31199046, "volume": 1891.0}, {"date": "2019-09-09", "close": 0.29363808, "volume": 41085.0}, {"date": "2019-09-10", "close": 0.28446189, "volume": 80162.0}, {"date": "2019-09-11", "close": 0.28446189, "volume": 21142.0}, {"date": "2019-09-24", "close": 0.31199046, "volume": 2180.0}, {"date": "2019-09-26", "close": 0.31199046, "volume": 12542.0}, {"date": "2019-09-27", "close": 0.29363808, "volume": 57828.0}, {"date": "2019-09-30", "close": 0.29363808, "volume": 5518.0}, {"date": "2019-10-10", "close": 0.32116665, "volume": 31325.0}, {"date": "2019-10-14", "close": 0.32116665, "volume": 16347.0}, {"date": "2019-10-16", "close": 0.32116665, "volume": 26155.0}, {"date": "2019-10-17", "close": 0.32116665, "volume": 9962.0}, {"date": "2019-10-22", "close": 0.298226175, "volume": 4203.0}, {"date": "2019-10-25", "close": 0.29363808, "volume": 53767.0}, {"date": "2019-10-29", "close": 0.325754745, "volume": 83544.0}, {"date": "2019-10-30", "close": 0.30281427, "volume": 1404.0}, {"date": "2019-11-13", "close": 0.30281427, "volume": 8925.0}, {"date": "2019-11-22", "close": 0.29363808, "volume": 37354.0}, {"date": "2019-12-06", "close": 0.33034284, "volume": 63901.0}, {"date": "2019-12-09", "close": 0.325754745, "volume": 4014.0}, {"date": "2019-12-10", "close": 0.32116665, "volume": 23776.0}, {"date": "2019-12-11", "close": 0.325754745, "volume": 13063.0}, {"date": "2019-12-12", "close": 0.33034284, "volume": 20857.0}, {"date": "2019-12-16", "close": 0.33034284, "volume": 3553.0}, {"date": "2019-12-17", "close": 0.33034284, "volume": 29658.0}, {"date": "2019-12-19", "close": 0.22940475, "volume": 37908.0}, {"date": "2019-12-20", "close": 0.325754745, "volume": 2180.0}, {"date": "2019-12-27", "close": 0.334930935, "volume": 19836.0}, {"date": "2019-12-30", "close": 0.33951903, "volume": 83163.0}, {"date": "2020-01-06", "close": 0.33034284, "volume": 49040.0}, {"date": "2020-01-07", "close": 0.34869522, "volume": 49040.0}, {"date": "2020-01-09", "close": 0.32116665, "volume": 26700.0}, {"date": "2020-01-13", "close": 0.32116665, "volume": 6692.0}, {"date": "2020-01-15", "close": 0.31199046, "volume": 10229.0}, {"date": "2020-01-22", "close": 0.31199046, "volume": 8718.0}, {"date": "2020-02-17", "close": 0.24775713, "volume": 12889.0}, {"date": "2020-02-28", "close": 0.25693332, "volume": 8173.0}, {"date": "2020-03-02", "close": 0.24775713, "volume": 159110.0}, {"date": "2020-03-03", "close": 0.24775713, "volume": 28475.0}, {"date": "2020-03-05", "close": 0.24775713, "volume": 32693.0}, {"date": "2020-03-09", "close": 0.232851, "volume": 56063.0}, {"date": "2020-03-10", "close": 0.20490888, "volume": 1288.0}, {"date": "2020-03-11", "close": 0.21887994, "volume": 52148.0}, {"date": "2020-03-12", "close": 0.19559484, "volume": 33248.0}, {"date": "2020-03-13", "close": 0.17696676, "volume": 64419.0}, {"date": "2020-03-16", "close": 0.20025186, "volume": 18789.0}, {"date": "2020-03-17", "close": 0.20490888, "volume": 19487.0}, {"date": "2020-03-20", "close": 0.22819398, "volume": 19326.0}, {"date": "2020-03-23", "close": 0.1862808, "volume": 88415.0}, {"date": "2020-03-24", "close": 0.1397106, "volume": 9142.0}, {"date": "2020-03-26", "close": 0.16765272, "volume": 83750.0}, {"date": "2020-03-30", "close": 0.1397106, "volume": 150831.0}, {"date": "2020-03-31", "close": 0.16765272, "volume": 107364.0}, {"date": "2020-04-01", "close": 0.1629957, "volume": 739.0}, {"date": "2020-04-02", "close": 0.16765272, "volume": 19636.0}, {"date": "2020-04-03", "close": 0.16765272, "volume": 12669.0}, {"date": "2020-04-06", "close": 0.16765272, "volume": 7994.0}, {"date": "2020-04-08", "close": 0.16765272, "volume": 71730.0}, {"date": "2020-04-09", "close": 0.1629957, "volume": 14853.0}, {"date": "2020-04-14", "close": 0.1862808, "volume": 139704.0}, {"date": "2020-04-16", "close": 0.21422292, "volume": 54737.0}, {"date": "2020-04-20", "close": 0.163421, "volume": 11749.0}, {"date": "2020-04-24", "close": 0.1682275, "volume": 36730.0}, {"date": "2020-04-27", "close": 0.173034, "volume": 520.0}, {"date": "2020-04-29", "close": 0.1778405, "volume": 23607.0}, {"date": "2020-05-01", "close": 0.173034, "volume": 156646.0}, {"date": "2020-05-12", "close": 0.173034, "volume": 5201.0}, {"date": "2020-05-14", "close": 0.173034, "volume": 10403.0}, {"date": "2020-05-18", "close": 0.19226, "volume": 1464.0}, {"date": "2020-05-20", "close": 0.182647, "volume": 9903.0}, {"date": "2020-05-22", "close": 0.182647, "volume": 1924.0}, {"date": "2020-05-26", "close": 0.182647, "volume": 2601.0}, {"date": "2020-06-03", "close": 0.211486, "volume": 2156.0}, {"date": "2020-06-05", "close": 0.182647, "volume": 7594.0}, {"date": "2020-06-10", "close": 0.182647, "volume": 8634.0}, {"date": "2020-06-11", "close": 0.1778405, "volume": 9111.0}, {"date": "2020-06-15", "close": 0.173034, "volume": 65744.0}, {"date": "2020-06-22", "close": 0.153808, "volume": 14564.0}, {"date": "2020-06-23", "close": 0.153808, "volume": 15242.0}, {"date": "2020-06-26", "close": 0.134582, "volume": 20.0}, {"date": "2020-06-30", "close": 0.115356, "volume": 2081.0}, {"date": "2020-07-20", "close": 0.1297755, "volume": 2081.0}, {"date": "2020-07-22", "close": 0.144195, "volume": 63976.0}, {"date": "2020-07-24", "close": 0.144195, "volume": 58188.0}, {"date": "2020-07-27", "close": 0.1490015, "volume": 536682.0}, {"date": "2020-07-28", "close": 0.1490015, "volume": 6621.0}, {"date": "2020-08-06", "close": 0.153808, "volume": 145636.0}, {"date": "2020-08-12", "close": 0.124969, "volume": 65962.0}, {"date": "2020-08-14", "close": 0.1393885, "volume": 5201.0}, {"date": "2020-08-28", "close": 0.1297755, "volume": 1265.0}, {"date": "2020-09-03", "close": 0.163421, "volume": 70541.0}, {"date": "2020-09-07", "close": 0.173034, "volume": 4677.0}, {"date": "2020-09-09", "close": 0.19226, "volume": 15670.0}, {"date": "2020-09-11", "close": 0.173034, "volume": 20805.0}, {"date": "2020-09-23", "close": 0.1586145, "volume": 19685.0}, {"date": "2020-09-25", "close": 0.153808, "volume": 2601.0}, {"date": "2020-09-30", "close": 0.153808, "volume": 1304.0}, {"date": "2020-10-13", "close": 0.1490015, "volume": 4591.0}, {"date": "2020-10-14", "close": 0.1490015, "volume": 24268.0}, {"date": "2020-10-27", "close": 0.155, "volume": 60000.0}, {"date": "2020-10-30", "close": 0.155, "volume": 6000.0}, {"date": "2020-11-04", "close": 0.16, "volume": 73940.0}, {"date": "2020-11-06", "close": 0.155, "volume": 43253.0}, {"date": "2020-11-12", "close": 0.155, "volume": 18647.0}, {"date": "2020-11-13", "close": 0.155, "volume": 61362.0}, {"date": "2020-11-17", "close": 0.16, "volume": 5000.0}, {"date": "2020-11-19", "close": 0.16, "volume": 37496.0}, {"date": "2020-11-20", "close": 0.18, "volume": 10000.0}, {"date": "2020-11-23", "close": 0.18, "volume": 143750.0}, {"date": "2020-11-24", "close": 0.19, "volume": 78589.0}, {"date": "2020-11-30", "close": 0.185, "volume": 25000.0}, {"date": "2020-12-01", "close": 0.18, "volume": 11548.0}, {"date": "2020-12-02", "close": 0.18, "volume": 20000.0}, {"date": "2020-12-07", "close": 0.18, "volume": 1.0}, {"date": "2020-12-09", "close": 0.175, "volume": 67500.0}, {"date": "2020-12-10", "close": 0.17, "volume": 7448.0}, {"date": "2020-12-11", "close": 0.17, "volume": 105400.0}, {"date": "2020-12-14", "close": 0.17, "volume": 42091.0}, {"date": "2020-12-15", "close": 0.17, "volume": 2000.0}, {"date": "2020-12-17", "close": 0.18, "volume": 5000.0}, {"date": "2020-12-18", "close": 0.175, "volume": 1250.0}, {"date": "2020-12-29", "close": 0.19, "volume": 70441.0}, {"date": "2020-12-30", "close": 0.175, "volume": 10441.0}, {"date": "2020-12-31", "close": 0.185, "volume": 2015.0}, {"date": "2021-01-04", "close": 0.18, "volume": 101261.0}, {"date": "2021-01-08", "close": 0.185, "volume": 8200.0}, {"date": "2021-01-11", "close": 0.18, "volume": 129348.0}, {"date": "2021-01-18", "close": 0.175, "volume": 125652.0}, {"date": "2021-01-20", "close": 0.175, "volume": 10000.0}, {"date": "2021-01-22", "close": 0.235, "volume": 464840.0}, {"date": "2021-01-25", "close": 0.22, "volume": 3500.0}, {"date": "2021-01-27", "close": 0.2, "volume": 34573.0}, {"date": "2021-01-28", "close": 0.205, "volume": 14573.0}, {"date": "2021-01-29", "close": 0.21, "volume": 66642.0}, {"date": "2021-02-01", "close": 0.21, "volume": 136889.0}, {"date": "2021-02-03", "close": 0.205, "volume": 30278.0}, {"date": "2021-02-04", "close": 0.205, "volume": 64761.0}, {"date": "2021-02-08", "close": 0.21, "volume": 2761.0}, {"date": "2021-02-12", "close": 0.215, "volume": 130169.0}, {"date": "2021-02-15", "close": 0.21, "volume": 47331.0}, {"date": "2021-02-16", "close": 0.205, "volume": 8924.0}, {"date": "2021-02-17", "close": 0.205, "volume": 23709.0}, {"date": "2021-02-18", "close": 0.21, "volume": 30000.0}, {"date": "2021-02-22", "close": 0.205, "volume": 400.0}, {"date": "2021-02-23", "close": 0.21, "volume": 20000.0}, {"date": "2021-02-24", "close": 0.2, "volume": 75467.0}, {"date": "2021-02-25", "close": 0.21, "volume": 162156.0}, {"date": "2021-02-26", "close": 0.21, "volume": 6248.0}, {"date": "2021-03-01", "close": 0.23, "volume": 51875.0}, {"date": "2021-03-02", "close": 0.24, "volume": 257500.0}, {"date": "2021-03-03", "close": 0.24, "volume": 60371.0}, {"date": "2021-03-08", "close": 0.24, "volume": 32129.0}, {"date": "2021-03-09", "close": 0.225, "volume": 16700.0}, {"date": "2021-03-11", "close": 0.24, "volume": 70000.0}, {"date": "2021-03-12", "close": 0.24, "volume": 5000.0}, {"date": "2021-03-15", "close": 0.245, "volume": 3954.0}, {"date": "2021-03-16", "close": 0.25, "volume": 50000.0}, {"date": "2021-03-22", "close": 0.225, "volume": 59250.0}, {"date": "2021-03-23", "close": 0.23, "volume": 37500.0}, {"date": "2021-03-24", "close": 0.24, "volume": 130000.0}, {"date": "2021-03-25", "close": 0.25, "volume": 21810.0}, {"date": "2021-03-26", "close": 0.25, "volume": 25000.0}, {"date": "2021-03-30", "close": 0.24, "volume": 2372.0}, {"date": "2021-04-01", "close": 0.245, "volume": 999.0}, {"date": "2021-04-08", "close": 0.2, "volume": 9763.0}, {"date": "2021-04-12", "close": 0.21, "volume": 34000.0}, {"date": "2021-04-14", "close": 0.21, "volume": 15291.0}, {"date": "2021-04-16", "close": 0.23, "volume": 33000.0}, {"date": "2021-04-19", "close": 0.23, "volume": 2857.0}, {"date": "2021-04-20", "close": 0.22, "volume": 9376.0}, {"date": "2021-04-21", "close": 0.22, "volume": 114000.0}, {"date": "2021-04-23", "close": 0.22, "volume": 688.0}, {"date": "2021-04-26", "close": 0.225, "volume": 9650.0}, {"date": "2021-04-27", "close": 0.225, "volume": 50600.0}, {"date": "2021-04-30", "close": 0.22, "volume": 82000.0}, {"date": "2021-05-04", "close": 0.245, "volume": 158004.0}, {"date": "2021-05-05", "close": 0.22, "volume": 4166.0}, {"date": "2021-05-07", "close": 0.22, "volume": 2750.0}, {"date": "2021-05-10", "close": 0.22, "volume": 47000.0}, {"date": "2021-05-11", "close": 0.22, "volume": 13099.0}, {"date": "2021-05-12", "close": 0.225, "volume": 10000.0}, {"date": "2021-05-14", "close": 0.225, "volume": 37441.0}, {"date": "2021-05-18", "close": 0.235, "volume": 55010.0}, {"date": "2021-05-19", "close": 0.24, "volume": 100161.0}, {"date": "2021-05-20", "close": 0.24, "volume": 32416.0}, {"date": "2021-05-24", "close": 0.245, "volume": 77624.0}, {"date": "2021-05-25", "close": 0.235, "volume": 30847.0}, {"date": "2021-05-26", "close": 0.245, "volume": 14980.0}, {"date": "2021-05-27", "close": 0.255, "volume": 97074.0}, {"date": "2021-05-28", "close": 0.25, "volume": 78400.0}, {"date": "2021-06-01", "close": 0.25, "volume": 43000.0}, {"date": "2021-06-03", "close": 0.26, "volume": 10560.0}, {"date": "2021-06-04", "close": 0.245, "volume": 19068.0}, {"date": "2021-06-07", "close": 0.235, "volume": 18568.0}, {"date": "2021-06-08", "close": 0.235, "volume": 70719.0}, {"date": "2021-06-10", "close": 0.245, "volume": 4000.0}, {"date": "2021-06-11", "close": 0.24, "volume": 199440.0}, {"date": "2021-06-15", "close": 0.24, "volume": 18044.0}, {"date": "2021-06-16", "close": 0.24, "volume": 10000.0}, {"date": "2021-06-17", "close": 0.24, "volume": 99516.0}, {"date": "2021-06-18", "close": 0.235, "volume": 5000.0}, {"date": "2021-06-21", "close": 0.24, "volume": 98000.0}, {"date": "2021-06-22", "close": 0.235, "volume": 18666.0}, {"date": "2021-06-23", "close": 0.24, "volume": 181494.0}, {"date": "2021-06-25", "close": 0.235, "volume": 24584.0}, {"date": "2021-06-29", "close": 0.23, "volume": 50000.0}, {"date": "2021-07-01", "close": 0.21, "volume": 10553.0}, {"date": "2021-07-06", "close": 0.205, "volume": 2755.0}, {"date": "2021-07-08", "close": 0.22, "volume": 68334.0}, {"date": "2021-07-09", "close": 0.235, "volume": 416.0}, {"date": "2021-07-13", "close": 0.24, "volume": 83500.0}, {"date": "2021-07-14", "close": 0.235, "volume": 16182.0}, {"date": "2021-07-15", "close": 0.23, "volume": 100000.0}, {"date": "2021-07-16", "close": 0.23, "volume": 125000.0}, {"date": "2021-07-19", "close": 0.235, "volume": 750675.0}, {"date": "2021-07-20", "close": 0.23, "volume": 41000.0}, {"date": "2021-07-21", "close": 0.25, "volume": 70000.0}, {"date": "2021-07-26", "close": 0.24, "volume": 15000.0}, {"date": "2021-07-27", "close": 0.225, "volume": 4500.0}, {"date": "2021-07-28", "close": 0.22, "volume": 79678.0}, {"date": "2021-07-29", "close": 0.22, "volume": 4094.0}, {"date": "2021-07-30", "close": 0.22, "volume": 19186.0}, {"date": "2021-08-02", "close": 0.23, "volume": 28449.0}, {"date": "2021-08-04", "close": 0.23, "volume": 32500.0}, {"date": "2021-08-06", "close": 0.23, "volume": 1686.0}, {"date": "2021-08-11", "close": 0.24, "volume": 100813.0}, {"date": "2021-08-13", "close": 0.225, "volume": 75929.0}, {"date": "2021-08-17", "close": 0.24, "volume": 25000.0}, {"date": "2021-08-19", "close": 0.225, "volume": 87600.0}, {"date": "2021-08-20", "close": 0.22, "volume": 117713.0}, {"date": "2021-08-24", "close": 0.23, "volume": 30000.0}, {"date": "2021-08-26", "close": 0.23, "volume": 20000.0}, {"date": "2021-08-27", "close": 0.245, "volume": 92713.0}, {"date": "2021-08-31", "close": 0.245, "volume": 24000.0}, {"date": "2021-09-02", "close": 0.23, "volume": 550.0}, {"date": "2021-09-03", "close": 0.245, "volume": 608.0}, {"date": "2021-09-06", "close": 0.23, "volume": 100000.0}, {"date": "2021-09-07", "close": 0.245, "volume": 8695.0}, {"date": "2021-09-08", "close": 0.25, "volume": 2000.0}, {"date": "2021-09-09", "close": 0.25, "volume": 18980.0}, {"date": "2021-09-10", "close": 0.235, "volume": 16012.0}, {"date": "2021-09-14", "close": 0.23, "volume": 7462.0}, {"date": "2021-09-15", "close": 0.25, "volume": 4000.0}, {"date": "2021-09-16", "close": 0.25, "volume": 65946.0}, {"date": "2021-09-17", "close": 0.23, "volume": 7606.0}, {"date": "2021-09-20", "close": 0.24, "volume": 30000.0}, {"date": "2021-09-24", "close": 0.25, "volume": 105771.0}, {"date": "2021-09-27", "close": 0.25, "volume": 86782.0}, {"date": "2021-09-28", "close": 0.25, "volume": 55000.0}, {"date": "2021-09-29", "close": 0.285, "volume": 1824.0}, {"date": "2021-10-01", "close": 0.285, "volume": 2983.0}, {"date": "2021-10-06", "close": 0.265, "volume": 3531.0}, {"date": "2021-10-08", "close": 0.27, "volume": 57808.0}, {"date": "2021-10-11", "close": 0.27, "volume": 15000.0}, {"date": "2021-10-12", "close": 0.275, "volume": 16516.0}, {"date": "2021-10-13", "close": 0.275, "volume": 55720.0}, {"date": "2021-10-19", "close": 0.255, "volume": 7761.0}, {"date": "2021-10-26", "close": 0.265, "volume": 43407.0}, {"date": "2021-10-27", "close": 0.315, "volume": 288288.0}, {"date": "2021-10-28", "close": 0.315, "volume": 3819.0}, {"date": "2021-10-29", "close": 0.315, "volume": 8583.0}, {"date": "2021-11-02", "close": 0.32, "volume": 57165.0}, {"date": "2021-11-03", "close": 0.3, "volume": 18000.0}, {"date": "2021-11-04", "close": 0.32, "volume": 19762.0}, {"date": "2021-11-05", "close": 0.29, "volume": 13245.0}, {"date": "2021-11-08", "close": 0.36, "volume": 61493.0}, {"date": "2021-11-09", "close": 0.36, "volume": 4485.0}, {"date": "2021-11-10", "close": 0.35, "volume": 11440.0}, {"date": "2021-11-11", "close": 0.34, "volume": 12540.0}, {"date": "2021-11-12", "close": 0.36, "volume": 28360.0}, {"date": "2021-11-15", "close": 0.37, "volume": 10479.0}, {"date": "2021-11-16", "close": 0.38, "volume": 21000.0}, {"date": "2021-11-18", "close": 0.41, "volume": 44788.0}, {"date": "2021-11-19", "close": 0.45, "volume": 42500.0}, {"date": "2021-11-22", "close": 0.475, "volume": 25597.0}, {"date": "2021-11-23", "close": 0.4, "volume": 47296.0}, {"date": "2021-11-26", "close": 0.36, "volume": 88074.0}, {"date": "2021-11-29", "close": 0.36, "volume": 118909.0}, {"date": "2021-11-30", "close": 0.36, "volume": 30575.0}, {"date": "2021-12-01", "close": 0.36, "volume": 10400.0}, {"date": "2021-12-02", "close": 0.345, "volume": 132572.0}, {"date": "2021-12-03", "close": 0.335, "volume": 269778.0}, {"date": "2021-12-06", "close": 0.33, "volume": 217247.0}, {"date": "2021-12-07", "close": 0.32, "volume": 674887.0}, {"date": "2021-12-08", "close": 0.33, "volume": 61975.0}, {"date": "2021-12-09", "close": 0.325, "volume": 150000.0}, {"date": "2021-12-10", "close": 0.32, "volume": 210000.0}, {"date": "2021-12-13", "close": 0.33, "volume": 57595.0}, {"date": "2021-12-14", "close": 0.32, "volume": 113075.0}, {"date": "2021-12-15", "close": 0.325, "volume": 327.0}, {"date": "2021-12-17", "close": 0.32, "volume": 76900.0}, {"date": "2021-12-20", "close": 0.33, "volume": 126499.0}, {"date": "2021-12-21", "close": 0.325, "volume": 79899.0}, {"date": "2021-12-22", "close": 0.315, "volume": 685050.0}, {"date": "2021-12-23", "close": 0.325, "volume": 49938.0}, {"date": "2021-12-29", "close": 0.335, "volume": 25000.0}, {"date": "2021-12-30", "close": 0.33, "volume": 25144.0}, {"date": "2021-12-31", "close": 0.33, "volume": 100430.0}, {"date": "2022-01-04", "close": 0.325, "volume": 2150.0}, {"date": "2022-01-05", "close": 0.32, "volume": 258529.0}, {"date": "2022-01-06", "close": 0.32, "volume": 78940.0}, {"date": "2022-01-07", "close": 0.34, "volume": 58823.0}, {"date": "2022-01-10", "close": 0.32, "volume": 163750.0}, {"date": "2022-01-12", "close": 0.315, "volume": 35988.0}, {"date": "2022-01-13", "close": 0.32, "volume": 28775.0}, {"date": "2022-01-17", "close": 0.315, "volume": 17475.0}, {"date": "2022-01-18", "close": 0.315, "volume": 3000.0}, {"date": "2022-01-20", "close": 0.315, "volume": 13790.0}, {"date": "2022-01-21", "close": 0.31, "volume": 77000.0}, {"date": "2022-01-24", "close": 0.3, "volume": 33745.0}, {"date": "2022-01-25", "close": 0.3, "volume": 14000.0}, {"date": "2022-01-27", "close": 0.3, "volume": 2000.0}, {"date": "2022-01-28", "close": 0.305, "volume": 31358.0}, {"date": "2022-02-01", "close": 0.315, "volume": 211339.0}, {"date": "2022-02-02", "close": 0.32, "volume": 94845.0}, {"date": "2022-02-03", "close": 0.32, "volume": 73389.0}, {"date": "2022-02-04", "close": 0.33, "volume": 5555.0}, {"date": "2022-02-07", "close": 0.335, "volume": 42205.0}, {"date": "2022-02-08", "close": 0.335, "volume": 31603.0}, {"date": "2022-02-09", "close": 0.325, "volume": 167588.0}, {"date": "2022-02-10", "close": 0.33, "volume": 57150.0}, {"date": "2022-02-11", "close": 0.33, "volume": 117240.0}, {"date": "2022-02-14", "close": 0.34, "volume": 19973.0}, {"date": "2022-02-15", "close": 0.33, "volume": 188443.0}, {"date": "2022-02-16", "close": 0.325, "volume": 63000.0}, {"date": "2022-02-17", "close": 0.315, "volume": 72705.0}, {"date": "2022-02-18", "close": 0.315, "volume": 1893.0}, {"date": "2022-02-21", "close": 0.3325, "volume": 192704.0}, {"date": "2022-02-22", "close": 0.31, "volume": 80000.0}, {"date": "2022-02-23", "close": 0.305, "volume": 3050.0}, {"date": "2022-02-24", "close": 0.305, "volume": 7760.0}, {"date": "2022-02-25", "close": 0.305, "volume": 10000.0}, {"date": "2022-03-02", "close": 0.315, "volume": 115857.0}, {"date": "2022-03-03", "close": 0.3, "volume": 23000.0}, {"date": "2022-03-04", "close": 0.29, "volume": 138920.0}, {"date": "2022-03-09", "close": 0.27, "volume": 40726.0}, {"date": "2022-03-10", "close": 0.285, "volume": 100000.0}, {"date": "2022-03-14", "close": 0.3, "volume": 48000.0}, {"date": "2022-03-15", "close": 0.32, "volume": 133792.0}, {"date": "2022-03-16", "close": 0.3, "volume": 10171.0}, {"date": "2022-03-17", "close": 0.295, "volume": 8887.0}, {"date": "2022-03-18", "close": 0.28, "volume": 91800.0}, {"date": "2022-03-21", "close": 0.275, "volume": 50090.0}, {"date": "2022-03-22", "close": 0.28, "volume": 51929.0}, {"date": "2022-03-23", "close": 0.29, "volume": 38093.0}, {"date": "2022-03-24", "close": 0.295, "volume": 17345.0}, {"date": "2022-03-28", "close": 0.31, "volume": 40720.0}, {"date": "2022-03-29", "close": 0.295, "volume": 4000.0}, {"date": "2022-03-30", "close": 0.295, "volume": 3000.0}, {"date": "2022-03-31", "close": 0.31, "volume": 50160.0}, {"date": "2022-04-01", "close": 0.31, "volume": 117.0}, {"date": "2022-04-04", "close": 0.31, "volume": 4703.0}, {"date": "2022-04-05", "close": 0.3, "volume": 56915.0}, {"date": "2022-04-06", "close": 0.3, "volume": 2000.0}, {"date": "2022-04-07", "close": 0.3, "volume": 4999.0}, {"date": "2022-04-08", "close": 0.3, "volume": 1704.0}, {"date": "2022-04-11", "close": 0.3, "volume": 43266.0}, {"date": "2022-04-12", "close": 0.28, "volume": 10000.0}, {"date": "2022-04-13", "close": 0.28, "volume": 146095.0}, {"date": "2022-04-14", "close": 0.3, "volume": 14082.0}, {"date": "2022-04-19", "close": 0.3, "volume": 11539.0}, {"date": "2022-04-20", "close": 0.3, "volume": 15000.0}, {"date": "2022-04-21", "close": 0.29, "volume": 30034.0}, {"date": "2022-04-26", "close": 0.29, "volume": 3000.0}, {"date": "2022-04-27", "close": 0.3, "volume": 70339.0}, {"date": "2022-04-28", "close": 0.29, "volume": 262877.0}, {"date": "2022-04-29", "close": 0.295, "volume": 16943.0}, {"date": "2022-05-02", "close": 0.295, "volume": 207396.0}, {"date": "2022-05-03", "close": 0.29, "volume": 7234.0}, {"date": "2022-05-04", "close": 0.285, "volume": 500.0}, {"date": "2022-05-05", "close": 0.29, "volume": 11000.0}, {"date": "2022-05-09", "close": 0.28, "volume": 3360.0}, {"date": "2022-05-11", "close": 0.29, "volume": 115000.0}, {"date": "2022-05-12", "close": 0.28, "volume": 77633.0}, {"date": "2022-05-16", "close": 0.28, "volume": 30175.0}, {"date": "2022-05-17", "close": 0.29, "volume": 159571.0}, {"date": "2022-05-19", "close": 0.3, "volume": 23334.0}, {"date": "2022-05-20", "close": 0.3, "volume": 31666.0}, {"date": "2022-05-23", "close": 0.29, "volume": 12256.0}, {"date": "2022-05-26", "close": 0.28, "volume": 82841.0}, {"date": "2022-05-27", "close": 0.28, "volume": 11250.0}, {"date": "2022-05-30", "close": 0.28, "volume": 70607.0}, {"date": "2022-06-01", "close": 0.28, "volume": 30000.0}, {"date": "2022-06-02", "close": 0.28, "volume": 204970.0}, {"date": "2022-06-03", "close": 0.28, "volume": 101815.0}, {"date": "2022-06-06", "close": 0.27, "volume": 39928.0}, {"date": "2022-06-07", "close": 0.29, "volume": 2240.0}, {"date": "2022-06-08", "close": 0.29, "volume": 68000.0}, {"date": "2022-06-09", "close": 0.275, "volume": 357985.0}, {"date": "2022-06-10", "close": 0.27, "volume": 31563.0}, {"date": "2022-06-14", "close": 0.265, "volume": 44194.0}, {"date": "2022-06-15", "close": 0.245, "volume": 830052.0}, {"date": "2022-06-16", "close": 0.25, "volume": 9997.0}, {"date": "2022-06-17", "close": 0.255, "volume": 90000.0}, {"date": "2022-06-22", "close": 0.24, "volume": 3337.0}, {"date": "2022-06-23", "close": 0.24, "volume": 11150.0}, {"date": "2022-06-27", "close": 0.255, "volume": 205880.0}, {"date": "2022-06-28", "close": 0.26, "volume": 114656.0}, {"date": "2022-06-29", "close": 0.275, "volume": 21746.0}, {"date": "2022-07-07", "close": 0.25, "volume": 18000.0}, {"date": "2022-07-11", "close": 0.26, "volume": 106000.0}, {"date": "2022-07-12", "close": 0.285, "volume": 7692.0}, {"date": "2022-07-19", "close": 0.265, "volume": 130093.0}, {"date": "2022-07-20", "close": 0.27, "volume": 24505.0}, {"date": "2022-07-21", "close": 0.27, "volume": 28019.0}, {"date": "2022-07-22", "close": 0.285, "volume": 3379.0}, {"date": "2022-07-25", "close": 0.265, "volume": 3165.0}, {"date": "2022-07-26", "close": 0.28, "volume": 111638.0}, {"date": "2022-07-27", "close": 0.265, "volume": 49850.0}, {"date": "2022-07-28", "close": 0.29, "volume": 41041.0}, {"date": "2022-07-29", "close": 0.29, "volume": 32984.0}, {"date": "2022-08-01", "close": 0.285, "volume": 10000.0}, {"date": "2022-08-02", "close": 0.265, "volume": 89823.0}, {"date": "2022-08-04", "close": 0.265, "volume": 48841.0}, {"date": "2022-08-08", "close": 0.26, "volume": 53007.0}, {"date": "2022-08-10", "close": 0.29, "volume": 183855.0}, {"date": "2022-08-11", "close": 0.3, "volume": 538123.0}, {"date": "2022-08-12", "close": 0.3, "volume": 2000.0}, {"date": "2022-08-17", "close": 0.3, "volume": 14200.0}, {"date": "2022-08-18", "close": 0.29, "volume": 10685.0}, {"date": "2022-08-19", "close": 0.29, "volume": 100000.0}, {"date": "2022-08-22", "close": 0.28, "volume": 39643.0}, {"date": "2022-08-24", "close": 0.295, "volume": 10000.0}, {"date": "2022-08-26", "close": 0.3, "volume": 21121.0}, {"date": "2022-08-29", "close": 0.29, "volume": 17000.0}, {"date": "2022-08-30", "close": 0.29, "volume": 1010.0}, {"date": "2022-09-02", "close": 0.29, "volume": 101869.0}, {"date": "2022-09-05", "close": 0.29, "volume": 60915.0}, {"date": "2022-09-06", "close": 0.29, "volume": 36095.0}, {"date": "2022-09-07", "close": 0.295, "volume": 124202.0}, {"date": "2022-09-08", "close": 0.3, "volume": 4100.0}, {"date": "2022-09-12", "close": 0.31, "volume": 78985.0}, {"date": "2022-09-13", "close": 0.3, "volume": 1581.0}, {"date": "2022-09-14", "close": 0.295, "volume": 25546.0}, {"date": "2022-09-15", "close": 0.305, "volume": 51933.0}, {"date": "2022-09-16", "close": 0.315, "volume": 45735.0}, {"date": "2022-09-19", "close": 0.335, "volume": 42145.0}, {"date": "2022-09-20", "close": 0.32, "volume": 4529.0}, {"date": "2022-09-21", "close": 0.32, "volume": 1562.0}, {"date": "2022-09-23", "close": 0.305, "volume": 16848.0}, {"date": "2022-09-26", "close": 0.29, "volume": 18433.0}, {"date": "2022-09-27", "close": 0.29, "volume": 15576.0}, {"date": "2022-09-29", "close": 0.3, "volume": 9642.0}, {"date": "2022-09-30", "close": 0.3, "volume": 61518.0}, {"date": "2022-10-03", "close": 0.285, "volume": 2947.0}, {"date": "2022-10-04", "close": 0.3, "volume": 60000.0}, {"date": "2022-10-06", "close": 0.315, "volume": 130001.0}, {"date": "2022-10-07", "close": 0.3, "volume": 51000.0}, {"date": "2022-10-11", "close": 0.315, "volume": 40787.0}, {"date": "2022-10-12", "close": 0.31, "volume": 14.0}, {"date": "2022-10-18", "close": 0.3, "volume": 67045.0}, {"date": "2022-10-19", "close": 0.295, "volume": 96951.0}, {"date": "2022-10-20", "close": 0.285, "volume": 11915.0}, {"date": "2022-10-21", "close": 0.3, "volume": 16000.0}, {"date": "2022-10-24", "close": 0.3, "volume": 60199.0}, {"date": "2022-10-25", "close": 0.31, "volume": 168820.0}, {"date": "2022-10-26", "close": 0.31, "volume": 27929.0}, {"date": "2022-10-27", "close": 0.3, "volume": 64083.0}, {"date": "2022-10-28", "close": 0.32, "volume": 10000.0}, {"date": "2022-10-31", "close": 0.32, "volume": 4068.0}, {"date": "2022-11-01", "close": 0.32, "volume": 16.0}, {"date": "2022-11-02", "close": 0.3, "volume": 134362.0}, {"date": "2022-11-03", "close": 0.295, "volume": 14004.0}, {"date": "2022-11-04", "close": 0.295, "volume": 3665.0}, {"date": "2022-11-10", "close": 0.3, "volume": 4.0}, {"date": "2022-11-14", "close": 0.295, "volume": 3508.0}, {"date": "2022-11-15", "close": 0.3, "volume": 1695.0}, {"date": "2022-11-17", "close": 0.285, "volume": 332.0}, {"date": "2022-11-21", "close": 0.29, "volume": 10000.0}, {"date": "2022-11-22", "close": 0.29, "volume": 80000.0}, {"date": "2022-11-23", "close": 0.29, "volume": 186804.0}, {"date": "2022-11-25", "close": 0.3, "volume": 55455.0}, {"date": "2022-11-28", "close": 0.3, "volume": 10.0}, {"date": "2022-11-29", "close": 0.3, "volume": 204996.0}, {"date": "2022-11-30", "close": 0.305, "volume": 47004.0}, {"date": "2022-12-01", "close": 0.295, "volume": 30000.0}, {"date": "2022-12-02", "close": 0.3, "volume": 1000.0}, {"date": "2022-12-05", "close": 0.285, "volume": 68452.0}, {"date": "2022-12-06", "close": 0.29, "volume": 13476.0}, {"date": "2022-12-08", "close": 0.29, "volume": 1499.0}, {"date": "2022-12-09", "close": 0.29, "volume": 14279.0}, {"date": "2022-12-12", "close": 0.285, "volume": 29188.0}, {"date": "2022-12-13", "close": 0.285, "volume": 118769.0}, {"date": "2022-12-14", "close": 0.305, "volume": 20044.0}, {"date": "2022-12-15", "close": 0.305, "volume": 2010.0}, {"date": "2022-12-16", "close": 0.3, "volume": 3010.0}, {"date": "2022-12-19", "close": 0.3, "volume": 143236.0}, {"date": "2022-12-20", "close": 0.29, "volume": 181473.0}, {"date": "2022-12-22", "close": 0.315, "volume": 94682.0}, {"date": "2022-12-23", "close": 0.29, "volume": 120484.0}, {"date": "2022-12-28", "close": 0.295, "volume": 17.0}, {"date": "2022-12-29", "close": 0.28, "volume": 49003.0}, {"date": "2022-12-30", "close": 0.28, "volume": 75.0}, {"date": "2023-01-03", "close": 0.285, "volume": 96828.0}, {"date": "2023-01-04", "close": 0.28, "volume": 121400.0}, {"date": "2023-01-06", "close": 0.28, "volume": 5000.0}, {"date": "2023-01-09", "close": 0.28, "volume": 206650.0}, {"date": "2023-01-12", "close": 0.2775, "volume": 2000.0}, {"date": "2023-01-13", "close": 0.275, "volume": 651.0}, {"date": "2023-01-16", "close": 0.275, "volume": 17984.0}, {"date": "2023-01-17", "close": 0.28, "volume": 2457224.0}, {"date": "2023-01-18", "close": 0.28, "volume": 2399645.0}, {"date": "2023-01-20", "close": 0.28, "volume": 18000.0}, {"date": "2023-01-23", "close": 0.29, "volume": 20000.0}, {"date": "2023-01-24", "close": 0.29, "volume": 139.0}, {"date": "2023-01-25", "close": 0.295, "volume": 2000.0}, {"date": "2023-01-27", "close": 0.295, "volume": 75799.0}, {"date": "2023-01-30", "close": 0.295, "volume": 10021.0}, {"date": "2023-01-31", "close": 0.305, "volume": 974.0}, {"date": "2023-02-01", "close": 0.305, "volume": 4000.0}, {"date": "2023-02-03", "close": 0.305, "volume": 2048.0}, {"date": "2023-02-06", "close": 0.285, "volume": 13510.0}, {"date": "2023-02-07", "close": 0.285, "volume": 606.0}, {"date": "2023-02-08", "close": 0.28, "volume": 1798.0}, {"date": "2023-02-09", "close": 0.285, "volume": 2.0}, {"date": "2023-02-13", "close": 0.285, "volume": 569261.0}, {"date": "2023-02-14", "close": 0.29, "volume": 35552.0}, {"date": "2023-02-15", "close": 0.285, "volume": 51220.0}, {"date": "2023-02-16", "close": 0.285, "volume": 67003.0}, {"date": "2023-02-17", "close": 0.285, "volume": 20.0}, {"date": "2023-02-20", "close": 0.28, "volume": 14901.0}, {"date": "2023-02-21", "close": 0.29, "volume": 140641.0}, {"date": "2023-02-23", "close": 0.29, "volume": 12211.0}, {"date": "2023-02-24", "close": 0.29, "volume": 21480.0}, {"date": "2023-02-27", "close": 0.285, "volume": 50000.0}, {"date": "2023-03-01", "close": 0.285, "volume": 2000.0}, {"date": "2023-03-03", "close": 0.2875, "volume": 2002.0}, {"date": "2023-03-06", "close": 0.28, "volume": 117500.0}, {"date": "2023-03-08", "close": 0.28, "volume": 3100.0}, {"date": "2023-03-09", "close": 0.28, "volume": 1721410.0}, {"date": "2023-03-13", "close": 0.29, "volume": 122553.0}, {"date": "2023-03-14", "close": 0.285, "volume": 8109.0}, {"date": "2023-03-15", "close": 0.285, "volume": 86397.0}, {"date": "2023-03-16", "close": 0.28, "volume": 470662.0}, {"date": "2023-03-17", "close": 0.3, "volume": 342484.0}, {"date": "2023-03-20", "close": 0.28, "volume": 774620.0}, {"date": "2023-03-21", "close": 0.27, "volume": 133560.0}, {"date": "2023-03-22", "close": 0.28, "volume": 458282.0}, {"date": "2023-03-23", "close": 0.28, "volume": 5593.0}, {"date": "2023-03-24", "close": 0.29, "volume": 55530.0}, {"date": "2023-03-27", "close": 0.295, "volume": 101568.0}, {"date": "2023-03-28", "close": 0.295, "volume": 20027.0}, {"date": "2023-03-29", "close": 0.3, "volume": 103327.0}, {"date": "2023-03-30", "close": 0.3, "volume": 80004.0}, {"date": "2023-03-31", "close": 0.3, "volume": 30922.0}, {"date": "2023-04-03", "close": 0.295, "volume": 1789.0}, {"date": "2023-04-04", "close": 0.295, "volume": 6469.0}, {"date": "2023-04-05", "close": 0.28, "volume": 19328.0}, {"date": "2023-04-06", "close": 0.29, "volume": 23416.0}, {"date": "2023-04-12", "close": 0.29, "volume": 2800.0}, {"date": "2023-04-13", "close": 0.27, "volume": 185543.0}, {"date": "2023-04-14", "close": 0.27, "volume": 679.0}, {"date": "2023-04-17", "close": 0.265, "volume": 35688.0}, {"date": "2023-04-18", "close": 0.26, "volume": 58867.0}, {"date": "2023-04-19", "close": 0.265, "volume": 47252.0}, {"date": "2023-04-20", "close": 0.265, "volume": 8493.0}, {"date": "2023-04-21", "close": 0.28, "volume": 6613.0}, {"date": "2023-04-24", "close": 0.265, "volume": 9056.0}, {"date": "2023-04-27", "close": 0.28, "volume": 105987.0}, {"date": "2023-04-28", "close": 0.28, "volume": 3282.0}, {"date": "2023-05-01", "close": 0.28, "volume": 39277.0}, {"date": "2023-05-02", "close": 0.3, "volume": 5333.0}, {"date": "2023-05-03", "close": 0.305, "volume": 67.0}, {"date": "2023-05-04", "close": 0.3, "volume": 180294.0}, {"date": "2023-05-05", "close": 0.285, "volume": 41700.0}, {"date": "2023-05-08", "close": 0.31, "volume": 12837.0}, {"date": "2023-05-09", "close": 0.315, "volume": 40065.0}, {"date": "2023-05-10", "close": 0.3, "volume": 43983.0}, {"date": "2023-05-12", "close": 0.3, "volume": 139233.0}, {"date": "2023-05-16", "close": 0.32, "volume": 30400.0}, {"date": "2023-05-17", "close": 0.315, "volume": 69843.0}, {"date": "2023-05-18", "close": 0.32, "volume": 7203.0}, {"date": "2023-05-19", "close": 0.3, "volume": 50152.0}, {"date": "2023-05-22", "close": 0.31, "volume": 3229.0}, {"date": "2023-05-23", "close": 0.31, "volume": 43484.0}, {"date": "2023-05-25", "close": 0.31, "volume": 51997.0}, {"date": "2023-05-26", "close": 0.3, "volume": 97745.0}, {"date": "2023-05-29", "close": 0.31, "volume": 47654.0}, {"date": "2023-05-30", "close": 0.31, "volume": 1225.0}, {"date": "2023-06-01", "close": 0.31, "volume": 1013911.0}, {"date": "2023-06-05", "close": 0.32, "volume": 20844.0}, {"date": "2023-06-06", "close": 0.315, "volume": 232793.0}, {"date": "2023-06-07", "close": 0.315, "volume": 33571.0}, {"date": "2023-06-08", "close": 0.315, "volume": 10286.0}, {"date": "2023-06-09", "close": 0.315, "volume": 99997.0}, {"date": "2023-06-13", "close": 0.32, "volume": 51846.0}, {"date": "2023-06-14", "close": 0.33, "volume": 370031.0}, {"date": "2023-06-16", "close": 0.33, "volume": 224298.0}, {"date": "2023-06-19", "close": 0.335, "volume": 87458.0}, {"date": "2023-06-20", "close": 0.315, "volume": 112189.0}, {"date": "2023-06-21", "close": 0.31, "volume": 153997.0}, {"date": "2023-06-22", "close": 0.31, "volume": 140596.0}, {"date": "2023-06-23", "close": 0.31, "volume": 117103.0}, {"date": "2023-06-26", "close": 0.3, "volume": 121307.0}, {"date": "2023-06-27", "close": 0.3, "volume": 232765.0}, {"date": "2023-06-28", "close": 0.3, "volume": 526484.0}, {"date": "2023-06-29", "close": 0.3, "volume": 26266.0}, {"date": "2023-06-30", "close": 0.29, "volume": 13098.0}, {"date": "2023-07-03", "close": 0.28, "volume": 27693.0}, {"date": "2023-07-04", "close": 0.28, "volume": 39442.0}, {"date": "2023-07-05", "close": 0.28, "volume": 118689.0}, {"date": "2023-07-06", "close": 0.27, "volume": 340859.0}, {"date": "2023-07-07", "close": 0.275, "volume": 34753.0}, {"date": "2023-07-10", "close": 0.27, "volume": 109156.0}, {"date": "2023-07-11", "close": 0.275, "volume": 3726.0}, {"date": "2023-07-12", "close": 0.28, "volume": 22400.0}, {"date": "2023-07-13", "close": 0.275, "volume": 61565.0}, {"date": "2023-07-14", "close": 0.275, "volume": 21050.0}, {"date": "2023-07-18", "close": 0.275, "volume": 8950.0}, {"date": "2023-07-19", "close": 0.295, "volume": 11909.0}, {"date": "2023-07-20", "close": 0.3, "volume": 11581.0}, {"date": "2023-07-24", "close": 0.29, "volume": 65000.0}, {"date": "2023-07-25", "close": 0.285, "volume": 5296.0}, {"date": "2023-07-26", "close": 0.29, "volume": 10034.0}, {"date": "2023-07-27", "close": 0.29, "volume": 25000.0}, {"date": "2023-07-28", "close": 0.29, "volume": 155947.0}, {"date": "2023-07-31", "close": 0.3, "volume": 106182.0}, {"date": "2023-08-07", "close": 0.285, "volume": 17666.0}, {"date": "2023-08-08", "close": 0.275, "volume": 16663.0}, {"date": "2023-08-09", "close": 0.28, "volume": 29000.0}, {"date": "2023-08-15", "close": 0.28, "volume": 31291.0}, {"date": "2023-08-16", "close": 0.28, "volume": 4398.0}, {"date": "2023-08-17", "close": 0.28, "volume": 3432.0}, {"date": "2023-08-18", "close": 0.28, "volume": 97600.0}, {"date": "2023-08-21", "close": 0.28, "volume": 10000.0}, {"date": "2023-08-24", "close": 0.29, "volume": 31106.0}, {"date": "2023-08-25", "close": 0.29, "volume": 5580.0}, {"date": "2023-08-28", "close": 0.295, "volume": 21919.0}, {"date": "2023-08-29", "close": 0.3, "volume": 56732.0}, {"date": "2023-08-30", "close": 0.315, "volume": 140356.0}, {"date": "2023-09-01", "close": 0.32, "volume": 144716.0}, {"date": "2023-09-04", "close": 0.335, "volume": 392693.0}, {"date": "2023-09-05", "close": 0.345, "volume": 180928.0}, {"date": "2023-09-07", "close": 0.35, "volume": 185592.0}, {"date": "2023-09-08", "close": 0.345, "volume": 294390.0}, {"date": "2023-09-11", "close": 0.345, "volume": 141518.0}, {"date": "2023-09-12", "close": 0.345, "volume": 2750.0}, {"date": "2023-09-13", "close": 0.345, "volume": 183231.0}, {"date": "2023-09-14", "close": 0.345, "volume": 257898.0}, {"date": "2023-09-15", "close": 0.36, "volume": 622563.0}, {"date": "2023-09-18", "close": 0.37, "volume": 112025.0}, {"date": "2023-09-19", "close": 0.355, "volume": 14911.0}, {"date": "2023-09-20", "close": 0.37, "volume": 354365.0}, {"date": "2023-09-21", "close": 0.385, "volume": 24094.0}, {"date": "2023-09-22", "close": 0.375, "volume": 254557.0}, {"date": "2023-09-26", "close": 0.37, "volume": 97285.0}, {"date": "2023-09-27", "close": 0.36, "volume": 106944.0}, {"date": "2023-09-28", "close": 0.35, "volume": 243811.0}, {"date": "2023-09-29", "close": 0.365, "volume": 131149.0}, {"date": "2023-10-02", "close": 0.365, "volume": 2241.0}, {"date": "2023-10-03", "close": 0.365, "volume": 11100.0}, {"date": "2023-10-04", "close": 0.365, "volume": 30000.0}, {"date": "2023-10-05", "close": 0.37, "volume": 47077.0}, {"date": "2023-10-06", "close": 0.365, "volume": 10424.0}, {"date": "2023-10-10", "close": 0.37, "volume": 24521.0}, {"date": "2023-10-12", "close": 0.37, "volume": 3238.0}, {"date": "2023-10-16", "close": 0.345, "volume": 70922.0}, {"date": "2023-10-17", "close": 0.36, "volume": 109176.0}, {"date": "2023-10-18", "close": 0.365, "volume": 63834.0}, {"date": "2023-10-19", "close": 0.36, "volume": 16062.0}, {"date": "2023-10-23", "close": 0.375, "volume": 3000.0}, {"date": "2023-10-24", "close": 0.36, "volume": 13000.0}, {"date": "2023-10-25", "close": 0.36, "volume": 58000.0}, {"date": "2023-10-26", "close": 0.36, "volume": 31445.0}, {"date": "2023-10-27", "close": 0.3575, "volume": 53.0}, {"date": "2023-10-31", "close": 0.355, "volume": 46067.0}, {"date": "2023-11-01", "close": 0.365, "volume": 2000.0}, {"date": "2023-11-07", "close": 0.3575, "volume": 24262.0}, {"date": "2023-11-08", "close": 0.355, "volume": 85825.0}, {"date": "2023-11-09", "close": 0.365, "volume": 106255.0}, {"date": "2023-11-10", "close": 0.365, "volume": 55300.0}, {"date": "2023-11-13", "close": 0.38, "volume": 45764.0}, {"date": "2023-11-14", "close": 0.4, "volume": 67222.0}, {"date": "2023-11-15", "close": 0.41, "volume": 42024.0}, {"date": "2023-11-16", "close": 0.415, "volume": 51032.0}, {"date": "2023-11-17", "close": 0.41, "volume": 73142.0}, {"date": "2023-11-20", "close": 0.41, "volume": 8739.0}, {"date": "2023-11-21", "close": 0.42, "volume": 42625.0}, {"date": "2023-11-22", "close": 0.41, "volume": 96955.0}, {"date": "2023-11-23", "close": 0.41, "volume": 116000.0}, {"date": "2023-11-29", "close": 0.405, "volume": 75470.0}, {"date": "2023-11-30", "close": 0.385, "volume": 33993.0}, {"date": "2023-12-04", "close": 0.415, "volume": 102101.0}, {"date": "2023-12-05", "close": 0.415, "volume": 5000.0}, {"date": "2023-12-06", "close": 0.43, "volume": 290046.0}, {"date": "2023-12-07", "close": 0.42, "volume": 46831.0}, {"date": "2023-12-08", "close": 0.42, "volume": 31635.0}, {"date": "2023-12-11", "close": 0.41, "volume": 71149.0}, {"date": "2023-12-12", "close": 0.42, "volume": 5179.0}, {"date": "2023-12-14", "close": 0.42, "volume": 117918.0}, {"date": "2023-12-15", "close": 0.42, "volume": 12481.0}, {"date": "2023-12-18", "close": 0.41, "volume": 9935.0}, {"date": "2023-12-19", "close": 0.415, "volume": 386698.0}, {"date": "2023-12-20", "close": 0.42, "volume": 539884.0}, {"date": "2023-12-21", "close": 0.42, "volume": 247423.0}, {"date": "2023-12-22", "close": 0.425, "volume": 23700.0}, {"date": "2023-12-27", "close": 0.43, "volume": 1133.0}, {"date": "2023-12-28", "close": 0.43, "volume": 2.0}, {"date": "2023-12-29", "close": 0.43, "volume": 71011.0}, {"date": "2024-01-02", "close": 0.44, "volume": 32223.0}, {"date": "2024-01-03", "close": 0.415, "volume": 37108.0}, {"date": "2024-01-04", "close": 0.425, "volume": 330.0}, {"date": "2024-01-05", "close": 0.44, "volume": 6500.0}, {"date": "2024-01-08", "close": 0.4275, "volume": 80667.0}, {"date": "2024-01-09", "close": 0.445, "volume": 213260.0}, {"date": "2024-01-10", "close": 0.44, "volume": 292229.0}, {"date": "2024-01-11", "close": 0.435, "volume": 75466.0}, {"date": "2024-01-12", "close": 0.435, "volume": 33320.0}, {"date": "2024-01-15", "close": 0.435, "volume": 2045.0}, {"date": "2024-01-16", "close": 0.425, "volume": 13520.0}, {"date": "2024-01-17", "close": 0.425, "volume": 169.0}, {"date": "2024-01-18", "close": 0.43, "volume": 1177.0}, {"date": "2024-01-22", "close": 0.42, "volume": 36245.0}, {"date": "2024-01-23", "close": 0.415, "volume": 170000.0}, {"date": "2024-01-24", "close": 0.415, "volume": 180843.0}, {"date": "2024-01-25", "close": 0.415, "volume": 217436.0}, {"date": "2024-01-29", "close": 0.415, "volume": 129385.0}, {"date": "2024-01-30", "close": 0.42, "volume": 30289.0}, {"date": "2024-01-31", "close": 0.42, "volume": 88704.0}, {"date": "2024-02-01", "close": 0.42, "volume": 60648.0}, {"date": "2024-02-02", "close": 0.42, "volume": 19047.0}, {"date": "2024-02-05", "close": 0.41, "volume": 22435.0}, {"date": "2024-02-06", "close": 0.41, "volume": 278.0}, {"date": "2024-02-07", "close": 0.41, "volume": 12966.0}, {"date": "2024-02-08", "close": 0.41, "volume": 3198.0}, {"date": "2024-02-12", "close": 0.4, "volume": 16941.0}, {"date": "2024-02-15", "close": 0.4, "volume": 182021.0}, {"date": "2024-02-16", "close": 0.4, "volume": 307001.0}, {"date": "2024-02-19", "close": 0.4, "volume": 79913.0}, {"date": "2024-02-20", "close": 0.41, "volume": 429952.0}, {"date": "2024-02-22", "close": 0.41, "volume": 677428.0}, {"date": "2024-02-26", "close": 0.42, "volume": 2213.0}, {"date": "2024-02-27", "close": 0.435, "volume": 42808.0}, {"date": "2024-02-28", "close": 0.43, "volume": 283059.0}, {"date": "2024-02-29", "close": 0.43, "volume": 117500.0}, {"date": "2024-03-01", "close": 0.43, "volume": 36502.0}, {"date": "2024-03-04", "close": 0.43, "volume": 65000.0}, {"date": "2024-03-05", "close": 0.43, "volume": 8100.0}, {"date": "2024-03-06", "close": 0.43, "volume": 254139.0}, {"date": "2024-03-07", "close": 0.42, "volume": 20815.0}, {"date": "2024-03-12", "close": 0.43, "volume": 35.0}, {"date": "2024-03-20", "close": 0.4, "volume": 6000.0}, {"date": "2024-03-22", "close": 0.39, "volume": 66934.0}, {"date": "2024-03-25", "close": 0.395, "volume": 7435.0}, {"date": "2024-03-26", "close": 0.4, "volume": 363947.0}, {"date": "2024-03-27", "close": 0.4, "volume": 18785.0}, {"date": "2024-03-28", "close": 0.42, "volume": 56050.0}, {"date": "2024-04-04", "close": 0.4, "volume": 20255.0}, {"date": "2024-04-05", "close": 0.4, "volume": 319263.0}, {"date": "2024-04-08", "close": 0.41, "volume": 1513.0}, {"date": "2024-04-09", "close": 0.4, "volume": 2788.0}, {"date": "2024-04-10", "close": 0.4, "volume": 94355.0}, {"date": "2024-04-11", "close": 0.4, "volume": 59784.0}, {"date": "2024-04-12", "close": 0.39, "volume": 45688.0}, {"date": "2024-04-15", "close": 0.39, "volume": 6144.0}, {"date": "2024-04-16", "close": 0.37, "volume": 7650.0}, {"date": "2024-04-17", "close": 0.405, "volume": 7216.0}, {"date": "2024-04-18", "close": 0.41, "volume": 61686.0}, {"date": "2024-04-19", "close": 0.4, "volume": 74634.0}, {"date": "2024-04-22", "close": 0.4, "volume": 6401.0}, {"date": "2024-04-23", "close": 0.39, "volume": 42418.0}, {"date": "2024-04-24", "close": 0.4, "volume": 83001.0}, {"date": "2024-04-26", "close": 0.41, "volume": 1430.0}, {"date": "2024-04-29", "close": 0.4, "volume": 24407.0}, {"date": "2024-05-02", "close": 0.39, "volume": 208598.0}, {"date": "2024-05-03", "close": 0.375, "volume": 9435.0}, {"date": "2024-05-06", "close": 0.325, "volume": 91093.0}, {"date": "2024-05-07", "close": 0.35, "volume": 73329.0}, {"date": "2024-05-08", "close": 0.36, "volume": 9936.0}, {"date": "2024-05-09", "close": 0.345, "volume": 30536.0}, {"date": "2024-05-13", "close": 0.335, "volume": 1390.0}, {"date": "2024-05-15", "close": 0.34, "volume": 148.0}, {"date": "2024-05-16", "close": 0.335, "volume": 1680.0}, {"date": "2024-05-17", "close": 0.34, "volume": 27182.0}, {"date": "2024-05-20", "close": 0.34, "volume": 848.0}, {"date": "2024-05-21", "close": 0.355, "volume": 47147.0}, {"date": "2024-05-22", "close": 0.36, "volume": 264356.0}, {"date": "2024-05-23", "close": 0.34, "volume": 83078.0}, {"date": "2024-05-24", "close": 0.335, "volume": 52719.0}, {"date": "2024-05-27", "close": 0.35, "volume": 367002.0}, {"date": "2024-05-28", "close": 0.35, "volume": 201840.0}, {"date": "2024-05-29", "close": 0.35, "volume": 68367.0}, {"date": "2024-05-30", "close": 0.345, "volume": 219665.0}, {"date": "2024-05-31", "close": 0.35, "volume": 111874.0}, {"date": "2024-06-03", "close": 0.355, "volume": 9434.0}, {"date": "2024-06-04", "close": 0.35, "volume": 26729.0}, {"date": "2024-06-05", "close": 0.355, "volume": 116478.0}, {"date": "2024-06-06", "close": 0.33, "volume": 42301.0}, {"date": "2024-06-11", "close": 0.35, "volume": 121734.0}, {"date": "2024-06-17", "close": 0.345, "volume": 27737.0}, {"date": "2024-06-18", "close": 0.345, "volume": 278491.0}, {"date": "2024-06-19", "close": 0.345, "volume": 504.0}, {"date": "2024-06-20", "close": 0.35, "volume": 182670.0}, {"date": "2024-06-21", "close": 0.34, "volume": 94819.0}, {"date": "2024-06-24", "close": 0.35, "volume": 131796.0}, {"date": "2024-06-25", "close": 0.35, "volume": 70927.0}, {"date": "2024-06-26", "close": 0.35, "volume": 177158.0}, {"date": "2024-06-28", "close": 0.345, "volume": 214132.0}, {"date": "2024-07-01", "close": 0.35, "volume": 33895.0}, {"date": "2024-07-03", "close": 0.35, "volume": 2850.0}, {"date": "2024-07-04", "close": 0.325, "volume": 414351.0}, {"date": "2024-07-08", "close": 0.34, "volume": 373264.0}, {"date": "2024-07-09", "close": 0.34, "volume": 163042.0}, {"date": "2024-07-10", "close": 0.335, "volume": 181876.0}, {"date": "2024-07-11", "close": 0.335, "volume": 1831407.0}, {"date": "2024-07-15", "close": 0.34, "volume": 79.0}, {"date": "2024-07-17", "close": 0.345, "volume": 17894.0}, {"date": "2024-07-18", "close": 0.345, "volume": 10.0}, {"date": "2024-07-19", "close": 0.345, "volume": 185172.0}, {"date": "2024-07-22", "close": 0.35, "volume": 37739.0}, {"date": "2024-07-23", "close": 0.325, "volume": 11404.0}, {"date": "2024-07-24", "close": 0.325, "volume": 3004.0}, {"date": "2024-07-25", "close": 0.33, "volume": 9380.0}, {"date": "2024-07-26", "close": 0.335, "volume": 7.0}, {"date": "2024-07-29", "close": 0.34, "volume": 96717.0}, {"date": "2024-07-31", "close": 0.35, "volume": 85.0}, {"date": "2024-08-05", "close": 0.34, "volume": 62.0}, {"date": "2024-08-07", "close": 0.34, "volume": 5000.0}, {"date": "2024-08-08", "close": 0.34, "volume": 3.0}, {"date": "2024-08-13", "close": 0.325, "volume": 2163.0}, {"date": "2024-08-14", "close": 0.31, "volume": 5061.0}, {"date": "2024-08-15", "close": 0.315, "volume": 7.0}, {"date": "2024-08-16", "close": 0.32, "volume": 711.0}, {"date": "2024-08-19", "close": 0.3375, "volume": 64656.0}, {"date": "2024-08-20", "close": 0.34, "volume": 46971.0}, {"date": "2024-08-21", "close": 0.35, "volume": 13993.0}, {"date": "2024-08-22", "close": 0.35, "volume": 4285.0}, {"date": "2024-08-23", "close": 0.35, "volume": 148.0}, {"date": "2024-08-27", "close": 0.345, "volume": 72045.0}, {"date": "2024-08-28", "close": 0.335, "volume": 2800.0}, {"date": "2024-08-29", "close": 0.315, "volume": 717.0}, {"date": "2024-08-30", "close": 0.315, "volume": 16055.0}, {"date": "2024-09-02", "close": 0.32, "volume": 27.0}, {"date": "2024-09-05", "close": 0.32, "volume": 286557.0}, {"date": "2024-09-06", "close": 0.3075, "volume": 9669.0}, {"date": "2024-09-09", "close": 0.32, "volume": 7514.0}, {"date": "2024-09-11", "close": 0.31, "volume": 49390.0}, {"date": "2024-09-12", "close": 0.31, "volume": 164808.0}, {"date": "2024-09-16", "close": 0.32, "volume": 3245704.0}, {"date": "2024-09-17", "close": 0.305, "volume": 223060.0}, {"date": "2024-09-18", "close": 0.305, "volume": 68228.0}, {"date": "2024-09-20", "close": 0.31, "volume": 146582.0}, {"date": "2024-09-23", "close": 0.315, "volume": 120636.0}, {"date": "2024-09-24", "close": 0.31, "volume": 93554.0}, {"date": "2024-09-25", "close": 0.31, "volume": 223762.0}, {"date": "2024-09-27", "close": 0.32, "volume": 312027.0}, {"date": "2024-09-30", "close": 0.32, "volume": 55022.0}, {"date": "2024-10-01", "close": 0.325, "volume": 14365.0}, {"date": "2024-10-02", "close": 0.32, "volume": 31369.0}, {"date": "2024-10-03", "close": 0.315, "volume": 611.0}, {"date": "2024-10-04", "close": 0.31, "volume": 86074.0}, {"date": "2024-10-07", "close": 0.305, "volume": 554.0}, {"date": "2024-10-08", "close": 0.31, "volume": 156436.0}, {"date": "2024-10-09", "close": 0.31, "volume": 36114.0}, {"date": "2024-10-10", "close": 0.32, "volume": 202676.0}, {"date": "2024-10-11", "close": 0.31, "volume": 10.0}, {"date": "2024-10-14", "close": 0.305, "volume": 198664.0}, {"date": "2024-10-15", "close": 0.32, "volume": 490603.0}, {"date": "2024-10-16", "close": 0.33, "volume": 92401.0}, {"date": "2024-10-17", "close": 0.325, "volume": 239802.0}, {"date": "2024-10-18", "close": 0.33, "volume": 104100.0}, {"date": "2024-10-21", "close": 0.325, "volume": 120124.0}, {"date": "2024-10-23", "close": 0.33, "volume": 110550.0}, {"date": "2024-10-25", "close": 0.325, "volume": 135650.0}, {"date": "2024-10-28", "close": 0.335, "volume": 395088.0}, {"date": "2024-10-29", "close": 0.33, "volume": 455406.0}, {"date": "2024-10-30", "close": 0.32, "volume": 36073.0}, {"date": "2024-10-31", "close": 0.335, "volume": 14015.0}, {"date": "2024-11-01", "close": 0.315, "volume": 43136.0}, {"date": "2024-11-04", "close": 0.32, "volume": 5176.0}, {"date": "2024-11-05", "close": 0.32, "volume": 39975.0}, {"date": "2024-11-06", "close": 0.315, "volume": 60678.0}, {"date": "2024-11-07", "close": 0.315, "volume": 2.0}, {"date": "2024-11-08", "close": 0.315, "volume": 4700.0}, {"date": "2024-11-11", "close": 0.315, "volume": 42866.0}, {"date": "2024-11-12", "close": 0.315, "volume": 1509.0}, {"date": "2024-11-13", "close": 0.315, "volume": 3010.0}, {"date": "2024-11-14", "close": 0.31, "volume": 2028.0}, {"date": "2024-11-19", "close": 0.295, "volume": 158864.0}, {"date": "2024-11-20", "close": 0.29, "volume": 152599.0}, {"date": "2024-11-21", "close": 0.29, "volume": 73815.0}, {"date": "2024-11-22", "close": 0.3, "volume": 353.0}, {"date": "2024-11-25", "close": 0.29, "volume": 11549.0}, {"date": "2024-11-26", "close": 0.28, "volume": 125091.0}, {"date": "2024-11-27", "close": 0.29, "volume": 68447.0}, {"date": "2024-11-28", "close": 0.29, "volume": 114573.0}, {"date": "2024-11-29", "close": 0.2875, "volume": 398021.0}, {"date": "2024-12-02", "close": 0.275, "volume": 46836.0}, {"date": "2024-12-03", "close": 0.27, "volume": 83376.0}, {"date": "2024-12-04", "close": 0.285, "volume": 329653.0}, {"date": "2024-12-05", "close": 0.27, "volume": 415618.0}, {"date": "2024-12-06", "close": 0.265, "volume": 116132.0}, {"date": "2024-12-09", "close": 0.26, "volume": 68940.0}, {"date": "2024-12-10", "close": 0.26, "volume": 175113.0}, {"date": "2024-12-11", "close": 0.275, "volume": 1609.0}, {"date": "2024-12-12", "close": 0.275, "volume": 100071.0}, {"date": "2024-12-13", "close": 0.275, "volume": 16.0}, {"date": "2024-12-16", "close": 0.285, "volume": 85628.0}, {"date": "2024-12-17", "close": 0.285, "volume": 47450.0}, {"date": "2024-12-18", "close": 0.29, "volume": 32000.0}, {"date": "2024-12-20", "close": 0.29, "volume": 1041413.0}, {"date": "2024-12-23", "close": 0.285, "volume": 96351.0}, {"date": "2024-12-24", "close": 0.3, "volume": 34656.0}, {"date": "2024-12-27", "close": 0.29, "volume": 4807.0}, {"date": "2024-12-30", "close": 0.29, "volume": 8448.0}, {"date": "2025-01-02", "close": 0.295, "volume": 20.0}, {"date": "2025-01-03", "close": 0.295, "volume": 100.0}, {"date": "2025-01-06", "close": 0.29, "volume": 50026.0}, {"date": "2025-01-08", "close": 0.29, "volume": 2000.0}, {"date": "2025-01-09", "close": 0.295, "volume": 70621.0}, {"date": "2025-01-10", "close": 0.29, "volume": 49707.0}, {"date": "2025-01-13", "close": 0.29, "volume": 12611.0}, {"date": "2025-01-14", "close": 0.28, "volume": 62505.0}, {"date": "2025-01-16", "close": 0.28, "volume": 8307.0}, {"date": "2025-01-17", "close": 0.28, "volume": 193.0}, {"date": "2025-01-20", "close": 0.275, "volume": 59298.0}, {"date": "2025-01-21", "close": 0.275, "volume": 81470.0}, {"date": "2025-01-22", "close": 0.285, "volume": 105281.0}, {"date": "2025-01-23", "close": 0.3, "volume": 38940.0}, {"date": "2025-01-24", "close": 0.3, "volume": 13593.0}, {"date": "2025-01-28", "close": 0.3, "volume": 425764.0}, {"date": "2025-01-29", "close": 0.305, "volume": 80733.0}, {"date": "2025-01-30", "close": 0.305, "volume": 60622.0}, {"date": "2025-02-03", "close": 0.285, "volume": 409438.0}, {"date": "2025-02-04", "close": 0.285, "volume": 334721.0}, {"date": "2025-02-05", "close": 0.2825, "volume": 6024.0}, {"date": "2025-02-06", "close": 0.29, "volume": 11782.0}, {"date": "2025-02-07", "close": 0.28, "volume": 20500.0}, {"date": "2025-02-10", "close": 0.28, "volume": 47847.0}, {"date": "2025-02-11", "close": 0.275, "volume": 14700.0}, {"date": "2025-02-12", "close": 0.28, "volume": 32877.0}, {"date": "2025-02-13", "close": 0.275, "volume": 20504.0}, {"date": "2025-02-14", "close": 0.27, "volume": 136748.0}, {"date": "2025-02-17", "close": 0.27, "volume": 63325.0}, {"date": "2025-02-18", "close": 0.26, "volume": 281855.0}, {"date": "2025-02-19", "close": 0.265, "volume": 201490.0}, {"date": "2025-02-21", "close": 0.265, "volume": 20002.0}, {"date": "2025-02-24", "close": 0.265, "volume": 97158.0}, {"date": "2025-02-25", "close": 0.275, "volume": 12456.0}, {"date": "2025-02-26", "close": 0.265, "volume": 568290.0}, {"date": "2025-02-27", "close": 0.265, "volume": 2.0}, {"date": "2025-02-28", "close": 0.265, "volume": 990.0}, {"date": "2025-03-03", "close": 0.26, "volume": 37040.0}, {"date": "2025-03-04", "close": 0.255, "volume": 21985.0}, {"date": "2025-03-05", "close": 0.255, "volume": 644.0}, {"date": "2025-03-06", "close": 0.25, "volume": 473873.0}, {"date": "2025-03-07", "close": 0.25, "volume": 33995.0}, {"date": "2025-03-10", "close": 0.245, "volume": 5588.0}, {"date": "2025-03-11", "close": 0.23, "volume": 171464.0}, {"date": "2025-03-12", "close": 0.255, "volume": 65851.0}, {"date": "2025-03-13", "close": 0.25, "volume": 8082.0}, {"date": "2025-03-14", "close": 0.27, "volume": 24229.0}, {"date": "2025-03-17", "close": 0.26, "volume": 14948.0}, {"date": "2025-03-18", "close": 0.255, "volume": 6946.0}, {"date": "2025-03-19", "close": 0.255, "volume": 1961.0}, {"date": "2025-03-20", "close": 0.25, "volume": 39140.0}, {"date": "2025-03-21", "close": 0.25, "volume": 110987.0}, {"date": "2025-03-24", "close": 0.26, "volume": 65904.0}, {"date": "2025-03-25", "close": 0.26, "volume": 71809.0}, {"date": "2025-03-26", "close": 0.255, "volume": 57279.0}, {"date": "2025-03-27", "close": 0.26, "volume": 40223.0}, {"date": "2025-03-28", "close": 0.255, "volume": 154112.0}, {"date": "2025-03-31", "close": 0.265, "volume": 42589.0}, {"date": "2025-04-01", "close": 0.26, "volume": 26539.0}, {"date": "2025-04-02", "close": 0.245, "volume": 675453.0}, {"date": "2025-04-03", "close": 0.255, "volume": 20337.0}, {"date": "2025-04-04", "close": 0.25, "volume": 370415.0}, {"date": "2025-04-07", "close": 0.245, "volume": 54168.0}, {"date": "2025-04-08", "close": 0.24, "volume": 405619.0}, {"date": "2025-04-09", "close": 0.22, "volume": 284389.0}, {"date": "2025-04-10", "close": 0.22, "volume": 512429.0}, {"date": "2025-04-11", "close": 0.245, "volume": 23624.0}, {"date": "2025-04-14", "close": 0.24, "volume": 54013.0}, {"date": "2025-04-15", "close": 0.26, "volume": 276572.0}, {"date": "2025-04-16", "close": 0.25, "volume": 17025.0}, {"date": "2025-04-17", "close": 0.25, "volume": 3177.0}, {"date": "2025-04-22", "close": 0.245, "volume": 45151.0}, {"date": "2025-04-23", "close": 0.25, "volume": 5736.0}, {"date": "2025-04-24", "close": 0.25, "volume": 50000.0}, {"date": "2025-04-28", "close": 0.245, "volume": 17589.0}, {"date": "2025-04-29", "close": 0.26, "volume": 26881.0}, {"date": "2025-04-30", "close": 0.28, "volume": 140922.0}, {"date": "2025-05-01", "close": 0.26, "volume": 160342.0}, {"date": "2025-05-02", "close": 0.265, "volume": 34910.0}, {"date": "2025-05-05", "close": 0.255, "volume": 192393.0}, {"date": "2025-05-06", "close": 0.245, "volume": 343771.0}, {"date": "2025-05-07", "close": 0.245, "volume": 115540.0}, {"date": "2025-05-08", "close": 0.25, "volume": 166430.0}, {"date": "2025-05-09", "close": 0.245, "volume": 278360.0}, {"date": "2025-05-12", "close": 0.25, "volume": 1019.0}, {"date": "2025-05-13", "close": 0.245, "volume": 91980.0}, {"date": "2025-05-14", "close": 0.25, "volume": 179980.0}, {"date": "2025-05-15", "close": 0.28, "volume": 418458.0}, {"date": "2025-05-16", "close": 0.285, "volume": 203387.0}, {"date": "2025-05-19", "close": 0.295, "volume": 232975.0}, {"date": "2025-05-20", "close": 0.285, "volume": 246103.0}, {"date": "2025-05-21", "close": 0.285, "volume": 249035.0}, {"date": "2025-05-22", "close": 0.29, "volume": 207095.0}, {"date": "2025-05-23", "close": 0.28, "volume": 52233.0}, {"date": "2025-05-26", "close": 0.28, "volume": 132038.0}, {"date": "2025-05-27", "close": 0.285, "volume": 133549.0}, {"date": "2025-05-28", "close": 0.285, "volume": 60811.0}, {"date": "2025-05-29", "close": 0.285, "volume": 7.0}, {"date": "2025-05-30", "close": 0.295, "volume": 1947668.0}, {"date": "2025-06-02", "close": 0.295, "volume": 425744.0}, {"date": "2025-06-03", "close": 0.295, "volume": 102521.0}, {"date": "2025-06-04", "close": 0.295, "volume": 267944.0}, {"date": "2025-06-05", "close": 0.29, "volume": 62905.0}, {"date": "2025-06-06", "close": 0.28, "volume": 5024.0}, {"date": "2025-06-10", "close": 0.28, "volume": 480614.0}, {"date": "2025-06-11", "close": 0.275, "volume": 224536.0}, {"date": "2025-06-12", "close": 0.27, "volume": 115460.0}, {"date": "2025-06-13", "close": 0.265, "volume": 269967.0}, {"date": "2025-06-16", "close": 0.2575, "volume": 179686.0}, {"date": "2025-06-17", "close": 0.255, "volume": 483436.0}, {"date": "2025-06-18", "close": 0.25, "volume": 207443.0}, {"date": "2025-06-19", "close": 0.245, "volume": 97297.0}, {"date": "2025-06-20", "close": 0.25, "volume": 217540.0}, {"date": "2025-06-24", "close": 0.245, "volume": 92285.0}, {"date": "2025-06-26", "close": 0.245, "volume": 200044.0}, {"date": "2025-06-27", "close": 0.245, "volume": 733676.0}, {"date": "2025-06-30", "close": 0.245, "volume": 20500.0}, {"date": "2025-07-01", "close": 0.245, "volume": 2040.0}, {"date": "2025-07-02", "close": 0.24, "volume": 1503406.0}, {"date": "2025-07-03", "close": 0.25, "volume": 466635.0}, {"date": "2025-07-04", "close": 0.255, "volume": 70235.0}, {"date": "2025-07-07", "close": 0.25, "volume": 89008.0}, {"date": "2025-07-08", "close": 0.25, "volume": 100703.0}, {"date": "2025-07-09", "close": 0.255, "volume": 92960.0}, {"date": "2025-07-10", "close": 0.255, "volume": 2802.0}, {"date": "2025-07-11", "close": 0.25, "volume": 131755.0}, {"date": "2025-07-14", "close": 0.245, "volume": 251887.0}, {"date": "2025-07-15", "close": 0.24, "volume": 94967.0}, {"date": "2025-07-16", "close": 0.245, "volume": 87848.0}, {"date": "2025-07-17", "close": 0.25, "volume": 586315.0}, {"date": "2025-07-18", "close": 0.255, "volume": 163942.0}, {"date": "2025-07-21", "close": 0.25, "volume": 138733.0}, {"date": "2025-07-22", "close": 0.25, "volume": 92319.0}, {"date": "2025-07-23", "close": 0.245, "volume": 1619451.0}, {"date": "2025-07-24", "close": 0.25, "volume": 1023446.0}, {"date": "2025-07-25", "close": 0.245, "volume": 4357.0}, {"date": "2025-07-28", "close": 0.245, "volume": 90000.0}, {"date": "2025-07-29", "close": 0.25, "volume": 22040.0}, {"date": "2025-07-30", "close": 0.245, "volume": 11700.0}, {"date": "2025-07-31", "close": 0.245, "volume": 226397.0}, {"date": "2025-08-01", "close": 0.24, "volume": 63248.0}, {"date": "2025-08-04", "close": 0.24, "volume": 131009.0}, {"date": "2025-08-05", "close": 0.24, "volume": 727630.0}, {"date": "2025-08-06", "close": 0.245, "volume": 55434.0}, {"date": "2025-08-07", "close": 0.25, "volume": 99714.0}, {"date": "2025-08-11", "close": 0.255, "volume": 80700.0}, {"date": "2025-08-12", "close": 0.24, "volume": 7595.0}, {"date": "2025-08-13", "close": 0.25, "volume": 175000.0}, {"date": "2025-08-14", "close": 0.255, "volume": 14624.0}, {"date": "2025-08-15", "close": 0.25, "volume": 10001.0}, {"date": "2025-08-18", "close": 0.25, "volume": 69840.0}, {"date": "2025-08-19", "close": 0.27, "volume": 195581.0}, {"date": "2025-08-20", "close": 0.265, "volume": 790905.0}, {"date": "2025-08-21", "close": 0.28, "volume": 72365.0}, {"date": "2025-08-22", "close": 0.275, "volume": 328710.0}, {"date": "2025-08-25", "close": 0.265, "volume": 130616.0}, {"date": "2025-08-26", "close": 0.26, "volume": 213242.0}, {"date": "2025-08-27", "close": 0.255, "volume": 841574.0}, {"date": "2025-08-28", "close": 0.255, "volume": 602097.0}, {"date": "2025-08-29", "close": 0.255, "volume": 112393.0}, {"date": "2025-09-01", "close": 0.245, "volume": 622.0}, {"date": "2025-09-02", "close": 0.25, "volume": 115905.0}, {"date": "2025-09-03", "close": 0.255, "volume": 323226.0}, {"date": "2025-09-04", "close": 0.26, "volume": 278145.0}, {"date": "2025-09-05", "close": 0.255, "volume": 339630.0}, {"date": "2025-09-08", "close": 0.255, "volume": 50724.0}, {"date": "2025-09-09", "close": 0.255, "volume": 13866.0}, {"date": "2025-09-10", "close": 0.255, "volume": 64366.0}, {"date": "2025-09-11", "close": 0.26, "volume": 90492.0}, {"date": "2025-09-12", "close": 0.255, "volume": 189999.0}, {"date": "2025-09-15", "close": 0.25, "volume": 391280.0}, {"date": "2025-09-16", "close": 0.25, "volume": 63023.0}, {"date": "2025-09-17", "close": 0.245, "volume": 82508.0}, {"date": "2025-09-18", "close": 0.26, "volume": 52915.0}, {"date": "2025-09-19", "close": 0.255, "volume": 23773.0}, {"date": "2025-09-22", "close": 0.255, "volume": 24173.0}, {"date": "2025-09-23", "close": 0.255, "volume": 300772.0}, {"date": "2025-09-24", "close": 0.255, "volume": 52556.0}, {"date": "2025-09-25", "close": 0.25, "volume": 300594.0}, {"date": "2025-09-26", "close": 0.26, "volume": 66594.0}, {"date": "2025-09-29", "close": 0.25, "volume": 16776.0}, {"date": "2025-09-30", "close": 0.255, "volume": 394132.0}, {"date": "2025-10-01", "close": 0.255, "volume": 13214.0}, {"date": "2025-10-02", "close": 0.245, "volume": 307953.0}, {"date": "2025-10-03", "close": 0.25, "volume": 328395.0}, {"date": "2025-10-06", "close": 0.245, "volume": 20606.0}, {"date": "2025-10-07", "close": 0.25, "volume": 135941.0}, {"date": "2025-10-08", "close": 0.255, "volume": 621315.0}, {"date": "2025-10-09", "close": 0.25, "volume": 63892.0}, {"date": "2025-10-10", "close": 0.25, "volume": 377000.0}, {"date": "2025-10-13", "close": 0.25, "volume": 699364.0}, {"date": "2025-10-14", "close": 0.255, "volume": 6088.0}, {"date": "2025-10-15", "close": 0.255, "volume": 827776.0}, {"date": "2025-10-16", "close": 0.255, "volume": 290160.0}, {"date": "2025-10-17", "close": 0.25, "volume": 244578.0}, {"date": "2025-10-20", "close": 0.255, "volume": 12808.0}, {"date": "2025-10-21", "close": 0.25, "volume": 511414.0}, {"date": "2025-10-22", "close": 0.24, "volume": 2881102.0}, {"date": "2025-10-23", "close": 0.245, "volume": 649666.0}, {"date": "2025-10-24", "close": 0.245, "volume": 1440975.0}, {"date": "2025-10-27", "close": 0.245, "volume": 3959627.0}, {"date": "2025-10-28", "close": 0.245, "volume": 217516.0}, {"date": "2025-10-29", "close": 0.24, "volume": 236696.0}, {"date": "2025-10-30", "close": 0.255, "volume": 288658.0}, {"date": "2025-10-31", "close": 0.255, "volume": 139372.0}, {"date": "2025-11-03", "close": 0.245, "volume": 135966.0}, {"date": "2025-11-04", "close": 0.255, "volume": 153707.0}, {"date": "2025-11-05", "close": 0.26, "volume": 63614.0}, {"date": "2025-11-06", "close": 0.255, "volume": 22849.0}, {"date": "2025-11-07", "close": 0.26, "volume": 12600.0}, {"date": "2025-11-10", "close": 0.25, "volume": 71746.0}, {"date": "2025-11-11", "close": 0.245, "volume": 41074.0}, {"date": "2025-11-12", "close": 0.255, "volume": 126185.0}, {"date": "2025-11-13", "close": 0.245, "volume": 70611.0}, {"date": "2025-11-14", "close": 0.24, "volume": 339701.0}, {"date": "2025-11-17", "close": 0.245, "volume": 20583.0}, {"date": "2025-11-18", "close": 0.235, "volume": 125758.0}, {"date": "2025-11-19", "close": 0.24, "volume": 686.0}, {"date": "2025-11-20", "close": 0.24, "volume": 101975.0}, {"date": "2025-11-21", "close": 0.245, "volume": 104557.0}, {"date": "2025-11-24", "close": 0.24, "volume": 75882.0}, {"date": "2025-11-25", "close": 0.24, "volume": 18536.0}, {"date": "2025-11-26", "close": 0.215, "volume": 480839.0}, {"date": "2025-11-27", "close": 0.22, "volume": 549300.0}, {"date": "2025-11-28", "close": 0.2375, "volume": 616242.0}, {"date": "2025-12-01", "close": 0.225, "volume": 704641.0}, {"date": "2025-12-02", "close": 0.215, "volume": 77984.0}, {"date": "2025-12-03", "close": 0.21, "volume": 105219.0}, {"date": "2025-12-04", "close": 0.21, "volume": 291033.0}, {"date": "2025-12-05", "close": 0.21, "volume": 108109.0}, {"date": "2025-12-08", "close": 0.21, "volume": 151522.0}, {"date": "2025-12-09", "close": 0.21, "volume": 325637.0}, {"date": "2025-12-10", "close": 0.21, "volume": 24646.0}, {"date": "2025-12-11", "close": 0.21, "volume": 2380.0}, {"date": "2025-12-12", "close": 0.205, "volume": 565848.0}, {"date": "2025-12-15", "close": 0.2, "volume": 164282.0}, {"date": "2025-12-16", "close": 0.21, "volume": 21870.0}, {"date": "2025-12-17", "close": 0.2, "volume": 33555.0}, {"date": "2025-12-18", "close": 0.205, "volume": 3794.0}, {"date": "2025-12-19", "close": 0.21, "volume": 185153.0}, {"date": "2025-12-22", "close": 0.215, "volume": 1241.0}, {"date": "2025-12-23", "close": 0.22, "volume": 107279.0}, {"date": "2025-12-24", "close": 0.22, "volume": 2185.0}, {"date": "2025-12-29", "close": 0.21, "volume": 1676.0}, {"date": "2025-12-30", "close": 0.215, "volume": 2503.0}, {"date": "2025-12-31", "close": 0.22, "volume": 9400.0}, {"date": "2026-01-02", "close": 0.22, "volume": 5172.0}, {"date": "2026-01-05", "close": 0.21, "volume": 63402.0}, {"date": "2026-01-06", "close": 0.22, "volume": 20690.0}, {"date": "2026-01-07", "close": 0.225, "volume": 12344.0}, {"date": "2026-01-08", "close": 0.24, "volume": 77327.0}, {"date": "2026-01-09", "close": 0.235, "volume": 39437.0}, {"date": "2026-01-12", "close": 0.23, "volume": 17050.0}, {"date": "2026-01-13", "close": 0.225, "volume": 99235.0}, {"date": "2026-01-14", "close": 0.225, "volume": 28815.0}, {"date": "2026-01-15", "close": 0.215, "volume": 201881.0}, {"date": "2026-01-16", "close": 0.225, "volume": 19296.0}, {"date": "2026-01-19", "close": 0.215, "volume": 41805.0}, {"date": "2026-01-20", "close": 0.21, "volume": 557379.0}, {"date": "2026-01-21", "close": 0.21, "volume": 216492.0}, {"date": "2026-01-22", "close": 0.205, "volume": 483295.0}, {"date": "2026-01-23", "close": 0.215, "volume": 29213.0}, {"date": "2026-01-27", "close": 0.215, "volume": 64427.0}, {"date": "2026-01-28", "close": 0.2, "volume": 594028.0}, {"date": "2026-01-29", "close": 0.205, "volume": 2297074.0}, {"date": "2026-01-30", "close": 0.215, "volume": 280602.0}, {"date": "2026-02-02", "close": 0.215, "volume": 1794929.0}, {"date": "2026-02-03", "close": 0.205, "volume": 92042.0}, {"date": "2026-02-04", "close": 0.2, "volume": 2004096.0}, {"date": "2026-02-05", "close": 0.205, "volume": 176596.0}, {"date": "2026-02-06", "close": 0.195, "volume": 969583.0}, {"date": "2026-02-09", "close": 0.195, "volume": 348793.0}, {"date": "2026-02-10", "close": 0.19, "volume": 417887.0}, {"date": "2026-02-11", "close": 0.185, "volume": 165957.0}, {"date": "2026-02-12", "close": 0.195, "volume": 433298.0}, {"date": "2026-02-13", "close": 0.2, "volume": 258563.0}, {"date": "2026-02-16", "close": 0.19, "volume": 170620.0}, {"date": "2026-02-17", "close": 0.2, "volume": 692471.0}, {"date": "2026-02-18", "close": 0.21, "volume": 209267.0}, {"date": "2026-02-19", "close": 0.215, "volume": 412007.0}, {"date": "2026-02-20", "close": 0.21, "volume": 330823.0}, {"date": "2026-02-23", "close": 0.2, "volume": 88258.0}, {"date": "2026-02-24", "close": 0.21, "volume": 79968.0}, {"date": "2026-02-25", "close": 0.205, "volume": 113946.0}, {"date": "2026-02-26", "close": 0.215, "volume": 10918.0}, {"date": "2026-02-27", "close": 0.205, "volume": 152453.0}, {"date": "2026-03-02", "close": 0.21, "volume": 170664.0}, {"date": "2026-03-03", "close": 0.215, "volume": 30181.0}, {"date": "2026-03-04", "close": 0.21, "volume": 28262.0}, {"date": "2026-03-05", "close": 0.22, "volume": 82232.0}, {"date": "2026-03-06", "close": 0.22, "volume": 185168.0}, {"date": "2026-03-09", "close": 0.205, "volume": 168851.0}, {"date": "2026-03-10", "close": 0.215, "volume": 69686.0}, {"date": "2026-03-11", "close": 0.21, "volume": 195410.0}, {"date": "2026-03-12", "close": 0.21, "volume": 265015.0}, {"date": "2026-03-13", "close": 0.21, "volume": 5386.0}, {"date": "2026-03-16", "close": 0.205, "volume": 152581.0}, {"date": "2026-03-17", "close": 0.21, "volume": 15822.0}, {"date": "2026-03-18", "close": 0.21, "volume": 16684.0}, {"date": "2026-03-19", "close": 0.2, "volume": 142388.0}, {"date": "2026-03-23", "close": 0.2, "volume": 1364183.0}, {"date": "2026-03-24", "close": 0.195, "volume": 304598.0}, {"date": "2026-03-25", "close": 0.21, "volume": 58669.0}, {"date": "2026-03-26", "close": 0.2, "volume": 433610.0}, {"date": "2026-03-27", "close": 0.2, "volume": 342282.0}, {"date": "2026-03-30", "close": 0.205, "volume": 418831.0}, {"date": "2026-04-01", "close": 0.2, "volume": 17184.0}, {"date": "2026-04-02", "close": 0.2, "volume": 122407.0}, {"date": "2026-04-07", "close": 0.2, "volume": 49880.0}, {"date": "2026-04-08", "close": 0.205, "volume": 208667.0}, {"date": "2026-04-09", "close": 0.205, "volume": 84920.0}, {"date": "2026-04-10", "close": 0.2, "volume": 326298.0}, {"date": "2026-04-13", "close": 0.2, "volume": 143457.0}, {"date": "2026-04-14", "close": 0.195, "volume": 837911.0}, {"date": "2026-04-15", "close": 0.195, "volume": 249622.0}, {"date": "2026-04-16", "close": 0.195, "volume": 451788.0}, {"date": "2026-04-20", "close": 0.195, "volume": 89163.0}, {"date": "2026-04-22", "close": 0.195, "volume": 202269.0}, {"date": "2026-04-23", "close": 0.195, "volume": 16666.0}, {"date": "2026-04-24", "close": 0.2, "volume": 720447.0}, {"date": "2026-04-27", "close": 0.195, "volume": 39387.0}, {"date": "2026-04-28", "close": 0.195, "volume": 449645.0}, {"date": "2026-04-29", "close": 0.195, "volume": 338315.0}, {"date": "2026-04-30", "close": 0.195, "volume": 1741873.0}, {"date": "2026-05-01", "close": 0.195, "volume": 30963.0}, {"date": "2026-05-04", "close": 0.2, "volume": 239.0}, {"date": "2026-05-05", "close": 0.195, "volume": 11.0}, {"date": "2026-05-06", "close": 0.195, "volume": 252075.0}, {"date": "2026-05-07", "close": 0.2, "volume": 593464.0}, {"date": "2026-05-08", "close": 0.195, "volume": 289607.0}, {"date": "2026-05-11", "close": 0.19, "volume": 191292.0}, {"date": "2026-05-12", "close": 0.19, "volume": 133681.0}, {"date": "2026-05-13", "close": 0.19, "volume": 26807.0}, {"date": "2026-05-14", "close": 0.18, "volume": 164199.0}, {"date": "2026-05-15", "close": 0.18, "volume": 31852.0}, {"date": "2026-05-18", "close": 0.175, "volume": 104432.0}, {"date": "2026-05-19", "close": 0.18, "volume": 355533.0}, {"date": "2026-05-20", "close": 0.175, "volume": 25111.0}, {"date": "2026-05-21", "close": 0.17, "volume": 460322.0}, {"date": "2026-05-22", "close": 0.17, "volume": 33110.0}, {"date": "2026-05-25", "close": 0.175, "volume": 33413.0}, {"date": "2026-05-26", "close": 0.17, "volume": 161100.0}, {"date": "2026-05-27", "close": 0.175, "volume": 260703.0}, {"date": "2026-05-28", "close": 0.175, "volume": 449659.0}, {"date": "2026-05-29", "close": 0.18, "volume": 1848675.0}, {"date": "2026-06-01", "close": 0.18, "volume": 2760.0}, {"date": "2026-06-02", "close": 0.18, "volume": 342058.0}, {"date": "2026-06-03", "close": 0.18, "volume": 92740.0}, {"date": "2026-06-04", "close": 0.18, "volume": 135189.0}, {"date": "2026-06-05", "close": 0.18, "volume": 38000.0}, {"date": "2026-06-09", "close": 0.175, "volume": 182980.0}, {"date": "2026-06-10", "close": 0.175, "volume": 50224.0}, {"date": "2026-06-11", "close": 0.18, "volume": 317469.0}, {"date": "2026-06-12", "close": 0.18, "volume": 2.0}, {"date": "2026-06-15", "close": 0.18, "volume": 23417.0}, {"date": "2026-06-16", "close": 0.18, "volume": 41583.0}, {"date": "2026-06-17", "close": 0.18, "volume": 459897.0}, {"date": "2026-06-18", "close": 0.17, "volume": 1608050.0}, {"date": "2026-06-19", "close": 0.165, "volume": 55130.0}, {"date": "2026-06-22", "close": 0.16, "volume": 445749.0}, {"date": "2026-06-23", "close": 0.17, "volume": 1002626.0}, {"date": "2026-06-24", "close": 0.17, "volume": 286293.0}, {"date": "2026-06-25", "close": 0.17, "volume": 434150.0}, {"date": "2026-06-26", "close": 0.165, "volume": 494410.0}, {"date": "2026-06-29", "close": 0.175, "volume": 102599.0}, {"date": "2026-06-30", "close": 0.175, "volume": 763237.0}, {"date": "2026-07-01", "close": 0.18, "volume": 1239.0}, {"date": "2026-07-02", "close": 0.19, "volume": 643024.0}, {"date": "2026-07-03", "close": 0.195, "volume": 178690.0}, {"date": "2026-07-06", "close": 0.19, "volume": 368079.0}, {"date": "2026-07-08", "close": 0.19, "volume": 87297.0}, {"date": "2026-07-09", "close": 0.19, "volume": 36229.0}, {"date": "2026-07-10", "close": 0.195, "volume": 84131.0}, {"date": "2026-07-13", "close": 0.19, "volume": 125106.0}, {"date": "2026-07-14", "close": 0.18, "volume": 4000.0}, {"date": "2026-07-15", "close": 0.185, "volume": 16323.0}, {"date": "2026-07-17", "close": 0.185, "volume": 4727.0}, {"date": "2026-07-20", "close": 0.185, "volume": 149026.0}, {"date": "2026-07-21", "close": 0.16, "volume": 227679.0}, {"date": "2026-07-22", "close": 0.17, "volume": 1619478.0}, {"date": "2026-07-23", "close": 0.18, "volume": 10.0}, {"date": "2026-07-27", "close": 0.17, "volume": 417617.0}, {"date": "2026-07-28", "close": 0.17, "volume": 502369.0}, {"date": "2026-07-29", "close": 0.175, "volume": 7962.0}, {"date": "2026-07-30", "close": 0.17, "volume": 345100.0}, {"date": "2026-07-31", "close": 0.175, "volume": 76913.0}, {"date": "2026-08-03", "close": 0.17, "volume": 11039.0}, {"date": "2026-08-04", "close": 0.175, "volume": 130985.0}, {"date": "2026-08-05", "close": 0.17, "volume": 29733.0}, {"date": "2026-08-06", "close": 0.175, "volume": 69633.0}, {"date": "2026-08-07", "close": 0.175, "volume": 253489.0}, {"date": "2026-08-10", "close": 0.17, "volume": 225415.0}, {"date": "2026-08-11", "close": 0.175, "volume": 601541.0}, {"date": "2026-08-12", "close": 0.17, "volume": 16863.0}, {"date": "2026-08-13", "close": 0.17, "volume": 37474.0}, {"date": "2026-08-14", "close": 0.165, "volume": 23349.0}, {"date": "2026-08-17", "close": 0.16, "volume": 70248.0}, {"date": "2026-08-18", "close": 0.15, "volume": 53485.0}, {"date": "2026-08-19", "close": 0.16, "volume": 686833.0}, {"date": "2026-08-20", "close": 0.155, "volume": 477560.0}, {"date": "2026-08-21", "close": 0.16, "volume": 168816.0}, {"date": "2026-08-24", "close": 0.155, "volume": 222551.0}, {"date": "2026-08-25", "close": 0.165, "volume": 967277.0}, {"date": "2026-08-26", "close": 0.16, "volume": 3397610.0}, {"date": "2026-08-28", "close": 0.16, "volume": 187257.0}, {"date": "2026-08-31", "close": 0.165, "volume": 819311.0}, {"date": "2026-09-02", "close": 0.17, "volume": 41854.0}, {"date": "2026-09-03", "close": 0.17, "volume": 78.0}, {"date": "2026-09-04", "close": 0.18, "volume": 106604.0}, {"date": "2026-09-07", "close": 0.175, "volume": 58480.0}, {"date": "2026-09-08", "close": 0.175, "volume": 21591.0}, {"date": "2026-09-09", "close": 0.175, "volume": 392476.0}, {"date": "2026-09-10", "close": 0.175, "volume": 7009.0}, {"date": "2026-09-11", "close": 0.175, "volume": 44761.0}, {"date": "2026-09-14", "close": 0.175, "volume": 17500.0}, {"date": "2026-09-15", "close": 0.175, "volume": 283302.0}, {"date": "2026-09-16", "close": 0.17, "volume": 77.0}, {"date": "2026-09-17", "close": 0.165, "volume": 566108.0}], "refreshing": true}