{"ticker": "ADX", "overview": {"name": "ADX Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "ADX Energy Ltd trades as ADX on the ASX and is registered in Australia, classified under Energy. Oil and gas production, appraisal and exploration. Privy Trades holds 24 insider filings for the company, from November 2021 to February 2026. Across those, 5 insiders disclosed 8 open-market purchases totalling $327.11K against 3 sales totalling $619.73K. We also hold 335 ASX director and substantial-holder notices naming 14 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ADX", "has_prices": true, "as_of": "2026-09-18", "last": 0.019, "prev_close": 0.019, "change": 0.0, "change_pct": 0.0, "session_volume": 2.0, "vwap_5": 0.019090304992772707, "vwap_20": 0.01890937423721981, "vwap_60": 0.019526497535985055, "vwap_250": 0.02691290699354904, "high_52w": 0.039, "low_52w": 0.017, "avg_volume_20": 514974.7, "sessions": 400, "market_cap": {"value": 20593405.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137975", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy Ltd", "who": "P Fink", "who_key": "P Fink", "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": "P Fink files a director's interest notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137975", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASX-03137974", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy Ltd", "who": "E Etienvre", "who_key": "E Etienvre", "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": "E Etienvre just moved their ADX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137974", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASX-03137972", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy Ltd", "who": "I Tchacos", "who_key": "I Tchacos", "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": "I Tchacos files a director's interest notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137972", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASX-03124577", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy LTD", "who": "D Gilbert", "who_key": "D Gilbert", "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: D Gilbert changes a holding in ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124577", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "ASX-03124547", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy LTD", "who": "P Fink", "who_key": "P Fink", "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": "P Fink files a director's interest notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124547", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "ASX-03124526", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy LTD", "who": "E Etienvre", "who_key": "E Etienvre", "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": "E Etienvre just moved their ADX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124526", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "ASX-03124525", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy LTD", "who": "I Tchacos", "who_key": "I Tchacos", "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": "I Tchacos files a director's interest notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124525", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "ASX-03121083", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy Ltd", "who": "P Fink", "who_key": "P Fink", "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": "P Fink files a director's interest notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121083", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "ASX-03120740", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy Ltd", "who": "I Tchacos", "who_key": "I Tchacos", "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": "I Tchacos files a director's interest notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120740", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "ASX3Y-03116721-1", "src": "ASX", "ticker": "ADX", "cik": "", "company": "ADX Energy Ltd", "company_raw": "ADX Energy Ltd", "who": "Ian Tchacos", "who_key": "Ian Tchacos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ian Tchacos files a notice on ADX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116721", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Fink", "notice_type": "3Y", "direct_shares": 14881588.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133916-6A1343128", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Tchacos", "notice_type": "3Y", "direct_shares": 5762587.0, "indirect_shares": 9136055.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116721-6A1336734", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "I Tchacos", "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/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gilbert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Fink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Fink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Tchacos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gilbert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Tchacos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Tchacos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Fink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Tchacos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Fink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Fink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Tchacos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gilbert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Begg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Fink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Etienvre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-25", "source_url": "https://www.marketindex.com.au/asx/adx", "needs_ocr": 0}], "directors": [{"name": "P Fink - Lapsed Opts", "first_seen": "2025-01-01", "last_seen": "2025-01-01", "status": "current", "notices": 1}, {"name": "I Tchacos Lapsed Opts", "first_seen": "2025-01-01", "last_seen": "2025-01-01", "status": "current", "notices": 1}, {"name": "E Etienvre Lapsed Opt", "first_seen": "2025-01-01", "last_seen": "2025-01-01", "status": "current", "notices": 1}, {"name": "P Fink", "first_seen": "2015-10-15", "last_seen": "2026-05-31", "status": "current", "notices": 28}, {"name": "E Etienvre", "first_seen": "2021-06-27", "last_seen": "2026-05-31", "status": "current", "notices": 23}, {"name": "D Gilbert", "first_seen": "2025-06-03", "last_seen": "2026-05-31", "status": "current", "notices": 3}, {"name": "I Tchacos", "first_seen": "2021-02-04", "last_seen": "2026-06-01", "status": "current", "notices": 36}, {"name": "Ian Tchacos", "first_seen": "2026-07-31", "last_seen": "2026-07-31", "status": "current", "notices": 1}, {"name": "Paul Fink", "first_seen": "2026-09-09", "last_seen": "2026-09-09", "status": "current", "notices": 1}, {"name": "P Hayd-Slater", "first_seen": "2017-07-23", "last_seen": "2017-07-23", "status": "past", "notices": 1}, {"name": "R Brown", "first_seen": "2016-10-20", "last_seen": "2020-01-07", "status": "past", "notices": 2}, {"name": "Phs", "first_seen": "2020-04-08", "last_seen": "2020-04-08", "status": "past", "notices": 1}, {"name": "A Childs", "first_seen": "2024-02-23", "last_seen": "2024-03-04", "status": "past", "notices": 2}, {"name": "J Begg", "first_seen": "2024-03-04", "last_seen": "2025-06-03", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Executed Energy Investment Agreement  - Gold Gas Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156995-6A1353233"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - ADX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156942-6A1353207"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - ADX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156924-6A1353203"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "RENOUNCEABLE ENTITLEMENT ISSUE PROSPECTUS", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156916-6A1353199"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "RENOUNCEABLE RIGHTS ISSUE TO RAISE UP TO $5.2 MILLION", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156894-6A1353196"}], "performance": {"ticker": "ADX", "has_prices": true, "summary": {"n": 8, "avg": -0.833030303030303, "win_rate": 0.0, "best": -0.625, "worst": -0.890909090909091, "as_of": "2026-11-02"}, "buys": [{"who": "Kerns Janis F.", "person_type": "EXEC", "person_label": "Execs", "role": "Gen. Counsel & Corp. Secretary", "amount": 7458.39, "date": "2026-02-02", "score": 21.2, "ref_price": 0.032, "return": -0.625}, {"who": "Nelson Jane Musser", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25048.485, "date": "2024-10-31", "score": 36.5, "ref_price": 0.096, "return": -0.875}, {"who": "JAMMET MARY CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29997.444, "date": "2023-01-27", "score": 37.8, "ref_price": 0.08, "return": -0.8500000000000001}, {"who": "Nelson Jane Musser", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55237.68, "date": "2023-01-27", "score": 36.0, "ref_price": 0.08, "return": -0.8500000000000001}, {"who": "Escherich Frederic A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67789.584, "date": "2022-07-26", "score": 38.1, "ref_price": 0.075, "return": -0.8400000000000001}, {"who": "Stoeckle Mark E.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 40546.0, "date": "2022-02-03", "score": 44.9, "ref_price": 0.09, "return": -0.8666666666666667}, {"who": "Escherich Frederic A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50976.0, "date": "2021-12-14", "score": 36.3, "ref_price": 0.09, "return": -0.8666666666666667}, {"who": "JAMMET MARY CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50058.717000000004, "date": "2021-11-22", "score": 48.8, "ref_price": 0.11, "return": -0.890909090909091}]}, "price_series": [{"date": "1990-08-03", "close": 0.4491732, "volume": 2672.0}, {"date": "1990-08-06", "close": 0.4491732, "volume": null}, {"date": "1990-08-07", "close": 0.4491732, "volume": null}, {"date": "1990-08-08", "close": 0.4491732, "volume": 557.0}, {"date": "1990-08-09", "close": 0.4491732, "volume": null}, {"date": "1990-08-10", "close": 0.4491732, "volume": null}, {"date": "1990-08-13", "close": 0.4491732, "volume": null}, {"date": "1990-08-14", "close": 0.4491732, "volume": 2226.0}, {"date": "1990-08-15", "close": 0.53900784, "volume": 4564.0}, {"date": "1990-08-16", "close": 0.53900784, "volume": null}, {"date": "1990-08-17", "close": 0.4491732, "volume": 223.0}, {"date": "1990-08-20", "close": 0.53900784, "volume": 2226.0}, {"date": "1990-08-21", "close": 0.4491732, "volume": 4453.0}, {"date": "1990-08-22", "close": 0.4491732, "volume": null}, {"date": "1990-08-23", "close": 0.4491732, "volume": null}, {"date": "1990-08-24", "close": 0.35933856, "volume": 1781.0}, {"date": "1990-08-27", "close": 0.35933856, "volume": null}, {"date": "1990-08-28", "close": 0.35933856, "volume": null}, {"date": "1990-08-29", "close": 0.35933856, "volume": null}, {"date": "1990-08-30", "close": 0.35933856, "volume": null}, {"date": "1990-08-31", "close": 0.35933856, "volume": null}, {"date": "1990-09-03", "close": 0.35933856, "volume": null}, {"date": "1990-09-04", "close": 0.35933856, "volume": null}, {"date": "1990-09-05", "close": 0.35933856, "volume": null}, {"date": "1990-09-06", "close": 0.35933856, "volume": null}, {"date": "1990-09-07", "close": 0.35933856, "volume": null}, {"date": "1990-09-10", "close": 0.35933856, "volume": 1113.0}, {"date": "1990-09-11", "close": 0.35933856, "volume": 6679.0}, {"date": "1990-09-12", "close": 0.35933856, "volume": null}, {"date": "1990-09-13", "close": 0.35933856, "volume": 668.0}, {"date": "1990-09-14", "close": 0.35933856, "volume": null}, {"date": "1990-09-17", "close": 0.35933856, "volume": null}, {"date": "1990-09-18", "close": 0.35933856, "volume": null}, {"date": "1990-09-19", "close": 0.35933856, "volume": null}, {"date": "1990-09-20", "close": 0.35933856, "volume": null}, {"date": "1990-09-21", "close": 0.4491732, "volume": 4453.0}, {"date": "1990-09-24", "close": 0.4491732, "volume": 445.0}, {"date": "1990-09-25", "close": 0.4491732, "volume": 1670.0}, {"date": "1990-09-26", "close": 0.4491732, "volume": null}, {"date": "1990-09-27", "close": 0.4491732, "volume": 1113.0}, {"date": "1990-09-28", "close": 0.4491732, "volume": null}, {"date": "1990-10-01", "close": 0.4491732, "volume": null}, {"date": "1990-10-02", "close": 0.4491732, "volume": 4898.0}, {"date": "1990-10-03", "close": 0.4491732, "volume": null}, {"date": "1990-10-04", "close": 0.4491732, "volume": null}, {"date": "1990-10-05", "close": 0.4491732, "volume": null}, {"date": "1990-10-08", "close": 0.4491732, "volume": null}, {"date": "1990-10-09", "close": 0.4491732, "volume": null}, {"date": "1990-10-10", "close": 0.4491732, "volume": null}, {"date": "1990-10-11", "close": 0.4491732, "volume": null}, {"date": "1990-10-12", "close": 0.4491732, "volume": null}, {"date": "1990-10-15", "close": 0.4491732, "volume": null}, {"date": "1990-10-16", "close": 0.4491732, "volume": null}, {"date": "1990-10-17", "close": 0.4491732, "volume": null}, {"date": "1990-10-18", "close": 0.4491732, "volume": null}, {"date": "1990-10-19", "close": 0.4491732, "volume": null}, {"date": "1990-10-22", "close": 0.4491732, "volume": null}, {"date": "1990-10-23", "close": 0.4491732, "volume": null}, {"date": "1990-10-24", "close": 0.4491732, "volume": null}, {"date": "1990-10-25", "close": 0.4491732, "volume": null}, {"date": "1990-10-26", "close": 0.4491732, "volume": null}, {"date": "1990-10-29", "close": 0.4491732, "volume": null}, {"date": "1990-10-30", "close": 0.4491732, "volume": null}, {"date": "1990-10-31", "close": 0.4491732, "volume": null}, {"date": "1990-11-01", "close": 0.4491732, "volume": null}, {"date": "1990-11-02", "close": 0.35933856, "volume": 3562.0}, {"date": "1990-11-05", "close": 0.35933856, "volume": null}, {"date": "1990-11-06", "close": 0.35933856, "volume": null}, {"date": "1990-11-07", "close": 0.40425588, "volume": 5566.0}, {"date": "1990-11-08", "close": 0.40425588, "volume": null}, {"date": "1990-11-09", "close": 0.40425588, "volume": null}, {"date": "1990-11-12", "close": 0.35933856, "volume": 5566.0}, {"date": "1990-11-13", "close": 0.35933856, "volume": null}, {"date": "1990-11-14", "close": 0.35933856, "volume": null}, {"date": "1990-11-15", "close": 0.35933856, "volume": null}, {"date": "1990-11-16", "close": 0.35933856, "volume": null}, {"date": "1990-11-19", "close": 0.35933856, "volume": 223.0}, {"date": "1990-11-20", "close": 0.35933856, "volume": null}, {"date": "1990-11-21", "close": 0.35933856, "volume": null}, {"date": "1990-11-22", "close": 0.35933856, "volume": null}, {"date": "1990-11-23", "close": 0.35933856, "volume": null}, {"date": "1990-11-26", "close": 0.35933856, "volume": null}, {"date": "1990-11-27", "close": 0.35933856, "volume": null}, {"date": "1990-11-28", "close": 0.40425588, "volume": 2560.0}, {"date": "1990-11-29", "close": 0.40425588, "volume": 223.0}, {"date": "1990-11-30", "close": 0.40425588, "volume": null}, {"date": "1990-12-03", "close": 0.40425588, "volume": 2226.0}, {"date": "1990-12-04", "close": 0.40425588, "volume": null}, {"date": "1990-12-05", "close": 0.40425588, "volume": null}, {"date": "1990-12-06", "close": 0.40425588, "volume": null}, {"date": "1990-12-07", "close": 0.40425588, "volume": null}, {"date": "1990-12-10", "close": 0.40425588, "volume": null}, {"date": "1990-12-11", "close": 0.40425588, "volume": 4564.0}, {"date": "1990-12-12", "close": 0.40425588, "volume": 445.0}, {"date": "1990-12-13", "close": 0.40425588, "volume": null}, {"date": "1990-12-14", "close": 0.40425588, "volume": null}, {"date": "1990-12-17", "close": 0.40425588, "volume": null}, {"date": "1990-12-18", "close": 0.40425588, "volume": null}, {"date": "1990-12-19", "close": 0.40425588, "volume": 557.0}, {"date": "1990-12-20", "close": 0.40425588, "volume": 223.0}, {"date": "1990-12-21", "close": 0.40425588, "volume": null}, {"date": "1990-12-24", "close": 0.40425588, "volume": null}, {"date": "1990-12-25", "close": 0.40425588, "volume": null}, {"date": "1990-12-26", "close": 0.40425588, "volume": null}, {"date": "1990-12-27", "close": 0.40425588, "volume": null}, {"date": "1990-12-28", "close": 0.40425588, "volume": 4007.0}, {"date": "1990-12-31", "close": 0.40425588, "volume": null}, {"date": "1991-01-01", "close": 0.40425588, "volume": null}, {"date": "1991-01-02", "close": 0.40425588, "volume": null}, {"date": "1991-01-03", "close": 0.40425588, "volume": null}, {"date": "1991-01-04", "close": 0.40425588, "volume": null}, {"date": "1991-01-07", "close": 0.40425588, "volume": null}, {"date": "1991-01-08", "close": 0.40425588, "volume": null}, {"date": "1991-01-09", "close": 0.40425588, "volume": null}, {"date": "1991-01-10", "close": 0.40425588, "volume": null}, {"date": "1991-01-11", "close": 0.40425588, "volume": null}, {"date": "1991-01-14", "close": 0.40425588, "volume": null}, {"date": "1991-01-15", "close": 0.40425588, "volume": 5566.0}, {"date": "1991-01-16", "close": 0.40425588, "volume": null}, {"date": "1991-01-17", "close": 0.35933856, "volume": 1781.0}, {"date": "1991-01-18", "close": 0.35933856, "volume": 2672.0}, {"date": "1991-01-21", "close": 0.35933856, "volume": null}, {"date": "1991-01-22", "close": 0.35933856, "volume": null}, {"date": "1991-01-23", "close": 0.35933856, "volume": null}, {"date": "1991-01-24", "close": 0.35933856, "volume": null}, {"date": "1991-01-25", "close": 0.35933856, "volume": null}, {"date": "1991-01-28", "close": 0.35933856, "volume": null}, {"date": "1991-01-29", "close": 0.35933856, "volume": null}, {"date": "1991-01-30", "close": 0.26950392, "volume": 5121.0}, {"date": "1991-01-31", "close": 0.26950392, "volume": null}, {"date": "1991-02-01", "close": 0.26950392, "volume": null}, {"date": "1991-02-04", "close": 0.26950392, "volume": null}, {"date": "1991-02-05", "close": 0.26950392, "volume": null}, {"date": "1991-02-06", "close": 0.26950392, "volume": null}, {"date": "1991-02-07", "close": 0.26950392, "volume": null}, {"date": "1991-02-08", "close": 0.26950392, "volume": null}, {"date": "1991-02-11", "close": 0.26950392, "volume": null}, {"date": "1991-02-12", "close": 0.26950392, "volume": null}, {"date": "1991-02-13", "close": 0.26950392, "volume": null}, {"date": "1991-02-14", "close": 0.26950392, "volume": null}, {"date": "1991-02-15", "close": 0.26950392, "volume": null}, {"date": "1991-02-18", "close": 0.26950392, "volume": null}, {"date": "1991-02-19", "close": 0.26950392, "volume": null}, {"date": "1991-02-20", "close": 0.26950392, "volume": null}, {"date": "1991-02-21", "close": 0.26950392, "volume": null}, {"date": "1991-02-22", "close": 0.26950392, "volume": null}, {"date": "1991-02-25", "close": 0.26950392, "volume": null}, {"date": "1991-02-26", "close": 0.26950392, "volume": 4007.0}, {"date": "1991-02-27", "close": 0.26950392, "volume": null}, {"date": "1991-02-28", "close": 0.26950392, "volume": null}, {"date": "1991-03-01", "close": 0.26950392, "volume": null}, {"date": "1991-03-04", "close": 0.26950392, "volume": null}, {"date": "1991-03-05", "close": 0.26950392, "volume": null}, {"date": "1991-03-06", "close": 0.26950392, "volume": null}, {"date": "1991-03-07", "close": 0.26950392, "volume": null}, {"date": "1991-03-08", "close": 0.26950392, "volume": null}, {"date": "1991-03-11", "close": 0.26950392, "volume": 2894.0}, {"date": "1991-03-12", "close": 0.26950392, "volume": null}, {"date": "1991-03-13", "close": 0.26950392, "volume": null}, {"date": "1991-03-14", "close": 0.26950392, "volume": null}, {"date": "1991-03-15", "close": 0.26950392, "volume": null}, {"date": "1991-03-18", "close": 0.26950392, "volume": null}, {"date": "1991-03-19", "close": 0.26950392, "volume": null}, {"date": "1991-03-20", "close": 0.26950392, "volume": null}, {"date": "1991-03-21", "close": 0.26950392, "volume": 1113.0}, {"date": "1991-03-22", "close": 0.26950392, "volume": null}, {"date": "1991-03-25", "close": 0.26950392, "volume": null}, {"date": "1991-03-26", "close": 0.26950392, "volume": null}, {"date": "1991-03-27", "close": 0.26950392, "volume": null}, {"date": "1991-03-28", "close": 0.26950392, "volume": null}, {"date": "1991-03-29", "close": 0.26950392, "volume": null}, {"date": "1991-04-01", "close": 0.26950392, "volume": null}, {"date": "1991-04-02", "close": 0.26950392, "volume": null}, {"date": "1991-04-03", "close": 0.26950392, "volume": null}, {"date": "1991-04-04", "close": 0.26950392, "volume": null}, {"date": "1991-04-05", "close": 0.26950392, "volume": null}, {"date": "1991-04-08", "close": 0.31442124, "volume": 2226.0}, {"date": "1991-04-09", "close": 0.31442124, "volume": 445.0}, {"date": "1991-04-10", "close": 0.35933856, "volume": 6679.0}, {"date": "1991-04-11", "close": 0.40425588, "volume": 7792.0}, {"date": "1991-04-12", "close": 0.40425588, "volume": null}, {"date": "1991-04-15", "close": 0.49409052, "volume": 1113.0}, {"date": "1991-04-16", "close": 0.49409052, "volume": 1558.0}, {"date": "1991-04-17", "close": 0.49409052, "volume": null}, {"date": "1991-04-18", "close": 0.49409052, "volume": null}, {"date": "1991-04-19", "close": 0.4491732, "volume": 2226.0}, {"date": "1991-04-22", "close": 0.4491732, "volume": null}, {"date": "1991-04-23", "close": 0.4491732, "volume": null}, {"date": "1991-04-24", "close": 0.4491732, "volume": null}, {"date": "1991-04-25", "close": 0.4491732, "volume": null}, {"date": "1991-04-26", "close": 0.40425588, "volume": 1781.0}, {"date": "1991-04-29", "close": 0.40425588, "volume": null}, {"date": "1991-04-30", "close": 0.40425588, "volume": 1113.0}, {"date": "1991-05-01", "close": 0.40425588, "volume": 2226.0}, {"date": "1991-05-02", "close": 0.40425588, "volume": 668.0}, {"date": "1991-05-03", "close": 0.40425588, "volume": null}, {"date": "1991-05-06", "close": 0.40425588, "volume": 5566.0}, {"date": "1991-05-07", "close": 0.40425588, "volume": null}, {"date": "1991-05-08", "close": 0.40425588, "volume": null}, {"date": "1991-05-09", "close": 0.40425588, "volume": null}, {"date": "1991-05-10", "close": 0.40425588, "volume": 1113.0}, {"date": "1991-05-13", "close": 0.40425588, "volume": null}, {"date": "1991-05-14", "close": 0.40425588, "volume": null}, {"date": "1991-05-15", "close": 0.40425588, "volume": null}, {"date": "1991-05-16", "close": 0.40425588, "volume": null}, {"date": "1991-05-17", "close": 0.4491732, "volume": 1113.0}, {"date": "1991-05-20", "close": 0.4491732, "volume": null}, {"date": "1991-05-21", "close": 0.4491732, "volume": null}, {"date": "1991-05-22", "close": 0.4491732, "volume": null}, {"date": "1991-05-23", "close": 0.4491732, "volume": null}, {"date": "1991-05-24", "close": 0.4491732, "volume": null}, {"date": "1991-05-27", "close": 0.40425588, "volume": 4453.0}, {"date": "1991-05-28", "close": 0.40425588, "volume": null}, {"date": "1991-05-29", "close": 0.40425588, "volume": null}, {"date": "1991-05-30", "close": 0.40425588, "volume": 445.0}, {"date": "1991-05-31", "close": 0.4491732, "volume": 1113.0}, {"date": "1991-06-03", "close": 0.4491732, "volume": null}, {"date": "1991-06-04", "close": 0.4491732, "volume": null}, {"date": "1991-06-05", "close": 0.4491732, "volume": null}, {"date": "1991-06-06", "close": 0.4491732, "volume": null}, {"date": "1991-06-07", "close": 0.4491732, "volume": null}, {"date": "1991-06-10", "close": 0.4491732, "volume": null}, {"date": "1991-06-11", "close": 0.40425588, "volume": 1113.0}, {"date": "1991-06-12", "close": 0.40425588, "volume": 3150.0}, {"date": "1991-06-13", "close": 0.40425588, "volume": null}, {"date": "1991-06-14", "close": 0.40425588, "volume": 1670.0}, {"date": "1991-06-17", "close": 0.40425588, "volume": 2449.0}, {"date": "1991-06-18", "close": 0.40425588, "volume": null}, {"date": "1991-06-19", "close": 0.40425588, "volume": 2226.0}, {"date": "1991-06-20", "close": 0.40425588, "volume": 5566.0}, {"date": "1991-06-21", "close": 0.40425588, "volume": null}, {"date": "1991-06-24", "close": 0.4491732, "volume": 5566.0}, {"date": "1991-06-25", "close": 0.4491732, "volume": null}, {"date": "1991-06-26", "close": 0.40425588, "volume": 334.0}, {"date": "1991-06-27", "close": 0.40425588, "volume": null}, {"date": "1991-06-28", "close": 0.40425588, "volume": null}, {"date": "1991-07-01", "close": 0.40425588, "volume": null}, {"date": "1991-07-02", "close": 0.40425588, "volume": null}, {"date": "1991-07-03", "close": 0.40425588, "volume": null}, {"date": "1991-07-04", "close": 0.40425588, "volume": null}, {"date": "1991-07-05", "close": 0.40425588, "volume": null}, {"date": "1991-07-08", "close": 0.40425588, "volume": null}, {"date": "1991-07-09", "close": 0.4491732, "volume": 5566.0}, {"date": "1991-07-10", "close": 0.4491732, "volume": 12356.0}, {"date": "1991-07-11", "close": 0.4491732, "volume": 80036.0}, {"date": "1991-07-12", "close": 0.53900784, "volume": 10241.0}, {"date": "1991-07-15", "close": 0.53900784, "volume": 8237.0}, {"date": "1991-07-16", "close": 0.53900784, "volume": 1113.0}, {"date": "1991-07-17", "close": 0.53900784, "volume": null}, {"date": "1991-07-18", "close": 0.53900784, "volume": 2226.0}, {"date": "1991-07-19", "close": 0.53900784, "volume": 12245.0}, {"date": "1991-07-22", "close": 0.53900784, "volume": null}, {"date": "1991-07-23", "close": 0.53900784, "volume": null}, {"date": "1991-07-24", "close": 0.53900784, "volume": 2338.0}, {"date": "1991-07-25", "close": 0.53900784, "volume": 4230.0}, {"date": "1991-07-26", "close": 0.53900784, "volume": null}, {"date": "1991-07-29", "close": 0.53900784, "volume": 11132.0}, {"date": "1991-07-30", "close": 0.53900784, "volume": null}, {"date": "1991-07-31", "close": 0.62884248, "volume": 29387.0}, {"date": "1991-08-01", "close": 0.62884248, "volume": null}, {"date": "1991-08-02", "close": 0.6737598, "volume": 18256.0}, {"date": "1991-08-05", "close": 0.62884248, "volume": 8460.0}, {"date": "1991-08-06", "close": 0.62884248, "volume": 3339.0}, {"date": "1991-08-07", "close": 0.62884248, "volume": 4898.0}, {"date": "1991-08-08", "close": 0.62884248, "volume": 779.0}, {"date": "1991-08-09", "close": 0.62884248, "volume": 4787.0}, {"date": "1991-08-12", "close": 0.6737598, "volume": 3339.0}, {"date": "1991-08-13", "close": 0.62884248, "volume": 5566.0}, {"date": "1991-08-14", "close": 0.62884248, "volume": null}, {"date": "1991-08-15", "close": 0.62884248, "volume": null}, {"date": "1991-08-16", "close": 0.62884248, "volume": 5566.0}, {"date": "1991-08-19", "close": 0.58392516, "volume": 6902.0}, {"date": "1991-08-20", "close": 0.58392516, "volume": null}, {"date": "1991-08-21", "close": 0.58392516, "volume": null}, {"date": "1991-08-22", "close": 0.58392516, "volume": null}, {"date": "1991-08-23", "close": 0.58392516, "volume": 1113.0}, {"date": "1991-08-26", "close": 0.58392516, "volume": null}, {"date": "1991-08-27", "close": 0.6737598, "volume": 1558.0}, {"date": "1991-08-28", "close": 0.76359444, "volume": 53877.0}, {"date": "1991-08-29", "close": 0.80851176, "volume": 46753.0}, {"date": "1991-08-30", "close": 0.71867712, "volume": 8349.0}, {"date": "1991-09-02", "close": 0.71867712, "volume": 11132.0}, {"date": "1991-09-03", "close": 0.71867712, "volume": 445.0}, {"date": "1991-09-04", "close": 0.6737598, "volume": 7792.0}, {"date": "1991-09-05", "close": 0.6737598, "volume": 3339.0}, {"date": "1991-09-06", "close": 0.6737598, "volume": 2004.0}, {"date": "1991-09-09", "close": 0.6737598, "volume": null}, {"date": "1991-09-10", "close": 0.6737598, "volume": 445.0}, {"date": "1991-09-11", "close": 0.6737598, "volume": null}, {"date": "1991-09-12", "close": 0.6737598, "volume": 557.0}, {"date": "1991-09-13", "close": 0.6737598, "volume": 11132.0}, {"date": "1991-09-16", "close": 0.6737598, "volume": null}, {"date": "1991-09-17", "close": 0.6737598, "volume": null}, {"date": "1991-09-18", "close": 0.6737598, "volume": null}, {"date": "1991-09-19", "close": 0.6737598, "volume": null}, {"date": "1991-09-20", "close": 0.62884248, "volume": 2226.0}, {"date": "1991-09-23", "close": 0.62884248, "volume": null}, {"date": "1991-09-24", "close": 0.58392516, "volume": 10464.0}, {"date": "1991-09-25", "close": 0.58392516, "volume": 5343.0}, {"date": "1991-09-26", "close": 0.58392516, "volume": null}, {"date": "1991-09-27", "close": 0.58392516, "volume": null}, {"date": "1991-09-30", "close": 0.6737598, "volume": 18033.0}, {"date": "1991-10-01", "close": 0.6737598, "volume": 4453.0}, {"date": "1991-10-02", "close": 0.6737598, "volume": 11132.0}, {"date": "1991-10-03", "close": 0.6737598, "volume": null}, {"date": "1991-10-04", "close": 0.80851176, "volume": 69127.0}, {"date": "1991-10-07", "close": 0.80851176, "volume": null}, {"date": "1991-10-08", "close": 0.80851176, "volume": 12690.0}, {"date": "1991-10-09", "close": 0.80851176, "volume": 4453.0}, {"date": "1991-10-10", "close": 0.8983464, "volume": 16252.0}, {"date": "1991-10-11", "close": 0.98818104, "volume": 5566.0}, {"date": "1991-10-14", "close": 1.07801568, "volume": 29053.0}, {"date": "1991-10-15", "close": 0.98818104, "volume": 1113.0}, {"date": "1991-10-16", "close": 0.98818104, "volume": null}, {"date": "1991-10-17", "close": 1.07801568, "volume": 5121.0}, {"date": "1991-10-18", "close": 1.07801568, "volume": 13135.0}, {"date": "1991-10-21", "close": 0.98818104, "volume": 7792.0}, {"date": "1991-10-22", "close": 0.8983464, "volume": 1113.0}, {"date": "1991-10-23", "close": 0.98818104, "volume": 15584.0}, {"date": "1991-10-24", "close": 0.8983464, "volume": 668.0}, {"date": "1991-10-25", "close": 0.8983464, "volume": 3339.0}, {"date": "1991-10-28", "close": 0.85342908, "volume": 16252.0}, {"date": "1991-10-29", "close": 0.98818104, "volume": 3785.0}, {"date": "1991-10-30", "close": 1.16785032, "volume": 9573.0}, {"date": "1991-10-31", "close": 1.16785032, "volume": null}, {"date": "1991-11-01", "close": 1.16785032, "volume": 6679.0}, {"date": "1991-11-04", "close": 1.25768496, "volume": 24044.0}, {"date": "1991-11-05", "close": 1.25768496, "volume": 2226.0}, {"date": "1991-11-06", "close": 1.16785032, "volume": 21818.0}, {"date": "1991-11-07", "close": 1.16785032, "volume": 668.0}, {"date": "1991-11-08", "close": 1.07801568, "volume": 1113.0}, {"date": "1991-11-11", "close": 1.07801568, "volume": null}, {"date": "1991-11-12", "close": 1.16785032, "volume": 2004.0}, {"date": "1991-11-13", "close": 1.16785032, "volume": 26493.0}, {"date": "1991-11-14", "close": 1.52718888, "volume": 11132.0}, {"date": "1991-11-15", "close": 1.43735424, "volume": 14694.0}, {"date": "1991-11-18", "close": 1.25768496, "volume": 13358.0}, {"date": "1991-11-19", "close": 1.52718888, "volume": 13135.0}, {"date": "1991-11-20", "close": 1.3475196, "volume": 5566.0}, {"date": "1991-11-21", "close": 1.43735424, "volume": 57884.0}, {"date": "1991-11-22", "close": 1.61702352, "volume": 40519.0}, {"date": "1991-11-25", "close": 1.52718888, "volume": 5566.0}, {"date": "1991-11-26", "close": 1.43735424, "volume": 11132.0}, {"date": "1991-11-27", "close": 1.3475196, "volume": 6456.0}, {"date": "1991-11-28", "close": 1.3475196, "volume": 29053.0}, {"date": "1991-11-29", "close": 1.25768496, "volume": 2449.0}, {"date": "1991-12-02", "close": 1.25768496, "volume": 4675.0}, {"date": "1991-12-03", "close": 1.25768496, "volume": 1113.0}, {"date": "1991-12-04", "close": 1.25768496, "volume": 5566.0}, {"date": "1991-12-05", "close": 1.25768496, "volume": 2226.0}, {"date": "1991-12-06", "close": 1.25768496, "volume": 13581.0}, {"date": "1991-12-09", "close": 1.16785032, "volume": 2226.0}, {"date": "1991-12-10", "close": 1.16785032, "volume": 4119.0}, {"date": "1991-12-11", "close": 1.16785032, "volume": 62782.0}, {"date": "1991-12-12", "close": 1.16785032, "volume": null}, {"date": "1991-12-13", "close": 1.16785032, "volume": null}, {"date": "1991-12-16", "close": 1.16785032, "volume": 223.0}, {"date": "1991-12-17", "close": 1.16785032, "volume": null}, {"date": "1991-12-18", "close": 1.16785032, "volume": 2226.0}, {"date": "1991-12-19", "close": 1.16785032, "volume": null}, {"date": "1991-12-20", "close": 1.16785032, "volume": 3339.0}, {"date": "1991-12-23", "close": 1.16785032, "volume": 22263.0}, {"date": "1991-12-24", "close": 1.16785032, "volume": null}, {"date": "1991-12-25", "close": 1.16785032, "volume": null}, {"date": "1991-12-26", "close": 1.16785032, "volume": null}, {"date": "1991-12-27", "close": 1.16785032, "volume": null}, {"date": "1991-12-30", "close": 1.07801568, "volume": 6679.0}, {"date": "1991-12-31", "close": 1.07801568, "volume": 445.0}, {"date": "1992-01-01", "close": 1.07801568, "volume": null}, {"date": "1992-01-02", "close": 1.07801568, "volume": null}, {"date": "1992-01-03", "close": 1.07801568, "volume": null}, {"date": "1992-01-06", "close": 1.07801568, "volume": null}, {"date": "1992-01-07", "close": 1.07801568, "volume": null}, {"date": "1992-01-08", "close": 1.07801568, "volume": 445.0}, {"date": "1992-01-09", "close": 1.16785032, "volume": 779.0}, {"date": "1992-01-10", "close": 1.16785032, "volume": null}, {"date": "1992-01-13", "close": 1.16785032, "volume": 3785.0}, {"date": "1992-01-14", "close": 1.07801568, "volume": 3339.0}, {"date": "1992-01-15", "close": 1.07801568, "volume": null}, {"date": "1992-01-16", "close": 1.16785032, "volume": 3339.0}, {"date": "1992-01-17", "close": 1.07801568, "volume": 2672.0}, {"date": "1992-01-20", "close": 1.07801568, "volume": null}, {"date": "1992-01-21", "close": 1.16785032, "volume": 17922.0}, {"date": "1992-01-22", "close": 1.16785032, "volume": 223.0}, {"date": "1992-01-23", "close": 1.25768496, "volume": 6679.0}, {"date": "1992-01-24", "close": 1.43735424, "volume": 9351.0}, {"date": "1992-01-27", "close": 1.43735424, "volume": null}, {"date": "1992-01-28", "close": 1.3475196, "volume": 8237.0}, {"date": "1992-01-29", "close": 1.16785032, "volume": 12913.0}, {"date": "1992-01-30", "close": 1.16785032, "volume": null}, {"date": "1992-01-31", "close": 1.16785032, "volume": 8683.0}, {"date": "1992-02-03", "close": 1.16785032, "volume": null}, {"date": "1992-02-04", "close": 1.16785032, "volume": 891.0}, {"date": "1992-02-05", "close": 1.16785032, "volume": 223.0}, {"date": "1992-02-06", "close": 1.07801568, "volume": 2783.0}, {"date": "1992-02-07", "close": 1.07801568, "volume": null}, {"date": "1992-02-10", "close": 1.07801568, "volume": null}, {"date": "1992-02-11", "close": 1.07801568, "volume": null}, {"date": "1992-02-12", "close": 1.16785032, "volume": 1892.0}, {"date": "1992-02-13", "close": 1.16785032, "volume": 1892.0}, {"date": "1992-02-14", "close": 1.16785032, "volume": null}, {"date": "1992-02-17", "close": 1.3475196, "volume": 1781.0}, {"date": "1992-02-18", "close": 1.25768496, "volume": 3117.0}, {"date": "1992-02-19", "close": 1.25768496, "volume": 1224.0}, {"date": "1992-02-20", "close": 1.16785032, "volume": 16029.0}, {"date": "1992-02-21", "close": 1.25768496, "volume": 23599.0}, {"date": "1992-02-24", "close": 1.25768496, "volume": 6679.0}, {"date": "1992-02-25", "close": 1.25768496, "volume": 15584.0}, {"date": "1992-02-26", "close": 1.16785032, "volume": 2226.0}, {"date": "1992-02-27", "close": 1.16785032, "volume": null}, {"date": "1992-02-28", "close": 1.25768496, "volume": 4898.0}, {"date": "1992-03-02", "close": 1.25768496, "volume": 668.0}, {"date": "1992-03-03", "close": 1.3475196, "volume": 5566.0}, {"date": "1992-03-04", "close": 1.43735424, "volume": 8905.0}, {"date": "1992-03-05", "close": 1.61702352, "volume": 67680.0}, {"date": "1992-03-06", "close": 1.43735424, "volume": 7569.0}, {"date": "1992-03-09", "close": 1.43735424, "volume": 8460.0}, {"date": "1992-03-10", "close": 1.43735424, "volume": null}, {"date": "1992-03-11", "close": 1.43735424, "volume": 6902.0}, {"date": "1992-03-12", "close": 1.43735424, "volume": 6234.0}, {"date": "1992-03-13", "close": 1.61702352, "volume": 79479.0}, {"date": "1992-03-16", "close": 1.70685816, "volume": 40074.0}, {"date": "1992-03-17", "close": 1.70685816, "volume": 38070.0}, {"date": "1992-03-18", "close": 1.61702352, "volume": 12245.0}, {"date": "1992-03-19", "close": 1.61702352, "volume": 48311.0}, {"date": "1992-03-20", "close": 1.70685816, "volume": 5566.0}, {"date": "1992-03-23", "close": 1.61702352, "volume": 1781.0}, {"date": "1992-03-24", "close": 1.61702352, "volume": 34508.0}, {"date": "1992-03-25", "close": 1.61702352, "volume": 5566.0}, {"date": "1992-03-26", "close": 1.61702352, "volume": 11310.0}, {"date": "1992-03-27", "close": 1.52718888, "volume": 4341.0}, {"date": "1992-03-30", "close": 1.52718888, "volume": 2226.0}, {"date": "1992-03-31", "close": 1.52718888, "volume": 26716.0}, {"date": "1992-04-01", "close": 1.61702352, "volume": 2226.0}, {"date": "1992-04-02", "close": 1.52718888, "volume": 22040.0}, {"date": "1992-04-03", "close": 1.52718888, "volume": 1113.0}, {"date": "1992-04-06", "close": 1.52718888, "volume": null}, {"date": "1992-04-07", "close": 1.52718888, "volume": 9462.0}, {"date": "1992-04-08", "close": 1.52718888, "volume": null}, {"date": "1992-04-09", "close": 1.16785032, "volume": 5566.0}, {"date": "1992-04-10", "close": 1.16785032, "volume": null}, {"date": "1992-04-13", "close": 1.16785032, "volume": null}, {"date": "1992-04-14", "close": 1.16785032, "volume": null}, {"date": "1992-04-15", "close": 1.16785032, "volume": null}, {"date": "1992-04-16", "close": 1.3475196, "volume": 2226.0}, {"date": "1992-04-17", "close": 1.3475196, "volume": null}, {"date": "1992-04-20", "close": 1.3475196, "volume": null}, {"date": "1992-04-21", "close": 1.3475196, "volume": 445.0}, {"date": "1992-04-22", "close": 1.3475196, "volume": null}, {"date": "1992-04-23", "close": 1.3475196, "volume": null}, {"date": "1992-04-24", "close": 1.43735424, "volume": 3562.0}, {"date": "1992-04-27", "close": 1.43735424, "volume": null}, {"date": "1992-04-28", "close": 1.43735424, "volume": null}, {"date": "1992-04-29", "close": 1.43735424, "volume": null}, {"date": "1992-04-30", "close": 1.43735424, "volume": null}, {"date": "1992-05-01", "close": 1.43735424, "volume": 8905.0}, {"date": "1992-05-04", "close": 1.43735424, "volume": null}, {"date": "1992-05-05", "close": 1.43735424, "volume": 1113.0}, {"date": "1992-05-06", "close": 1.3475196, "volume": 11132.0}, {"date": "1992-05-07", "close": 1.3475196, "volume": null}, {"date": "1992-05-08", "close": 1.3475196, "volume": 1224.0}, {"date": "1992-05-11", "close": 1.3475196, "volume": null}, {"date": "1992-05-12", "close": 1.25768496, "volume": 5566.0}, {"date": "1992-05-13", "close": 1.25768496, "volume": null}, {"date": "1992-05-14", "close": 1.3475196, "volume": 223.0}, {"date": "1992-05-15", "close": 1.3475196, "volume": null}, {"date": "1992-05-18", "close": 1.3475196, "volume": null}, {"date": "1992-05-19", "close": 1.3475196, "volume": null}, {"date": "1992-05-20", "close": 1.3475196, "volume": 557.0}, {"date": "1992-05-21", "close": 1.3475196, "volume": 223.0}, {"date": "1992-05-22", "close": 1.3475196, "volume": null}, {"date": "1992-05-25", "close": 1.3475196, "volume": null}, {"date": "1992-05-26", "close": 1.3475196, "volume": null}, {"date": "1992-05-27", "close": 1.25768496, "volume": 223.0}, {"date": "1992-05-28", "close": 1.25768496, "volume": 445.0}, {"date": "1992-05-29", "close": 1.25768496, "volume": null}, {"date": "1992-06-01", "close": 1.25768496, "volume": null}, {"date": "1992-06-02", "close": 1.25768496, "volume": null}, {"date": "1992-06-03", "close": 1.25768496, "volume": null}, {"date": "1992-06-04", "close": 1.25768496, "volume": 334.0}, {"date": "1992-06-05", "close": 1.25768496, "volume": null}, {"date": "1992-06-08", "close": 1.25768496, "volume": null}, {"date": "1992-06-09", "close": 1.25768496, "volume": null}, {"date": "1992-06-10", "close": 1.25768496, "volume": 779.0}, {"date": "1992-06-11", "close": 1.3475196, "volume": 2226.0}, {"date": "1992-06-12", "close": 1.3475196, "volume": null}, {"date": "1992-06-15", "close": 1.3475196, "volume": null}, {"date": "1992-06-16", "close": 1.3475196, "volume": null}, {"date": "1992-06-17", "close": 1.3475196, "volume": null}, {"date": "1992-06-18", "close": 1.3475196, "volume": null}, {"date": "1992-06-19", "close": 1.3475196, "volume": null}, {"date": "1992-06-22", "close": 1.25768496, "volume": 44972.0}, {"date": "1992-06-23", "close": 1.25768496, "volume": null}, {"date": "1992-06-24", "close": 1.25768496, "volume": null}, {"date": "1992-06-25", "close": 1.25768496, "volume": null}, {"date": "1992-06-26", "close": 1.25768496, "volume": null}, {"date": "1992-06-29", "close": 1.25768496, "volume": 6568.0}, {"date": "1992-06-30", "close": 1.25768496, "volume": 7569.0}, {"date": "1992-07-01", "close": 1.25768496, "volume": null}, {"date": "1992-07-02", "close": 1.25768496, "volume": 223.0}, {"date": "1992-07-03", "close": 1.25768496, "volume": null}, {"date": "1992-07-06", "close": 1.16785032, "volume": 11132.0}, {"date": "1992-07-07", "close": 1.25768496, "volume": 5566.0}, {"date": "1992-07-08", "close": 1.25768496, "volume": null}, {"date": "1992-07-09", "close": 1.25768496, "volume": null}, {"date": "1992-07-10", "close": 1.25768496, "volume": null}, {"date": "1992-07-13", "close": 1.43735424, "volume": 3785.0}, {"date": "1992-07-14", "close": 1.43735424, "volume": null}, {"date": "1992-07-15", "close": 1.43735424, "volume": null}, {"date": "1992-07-16", "close": 1.43735424, "volume": null}, {"date": "1992-07-17", "close": 1.43735424, "volume": null}, {"date": "1992-07-20", "close": 1.3475196, "volume": 1224.0}, {"date": "1992-07-21", "close": 1.3475196, "volume": 2226.0}, {"date": "1992-07-22", "close": 1.25768496, "volume": 3785.0}, {"date": "1992-07-23", "close": 1.25768496, "volume": 2894.0}, {"date": "1992-07-24", "close": 1.25768496, "volume": 2672.0}, {"date": "1992-07-27", "close": 1.25768496, "volume": null}, {"date": "1992-07-28", "close": 1.25768496, "volume": null}, {"date": "1992-07-29", "close": 1.25768496, "volume": null}, {"date": "1992-07-30", "close": 1.25768496, "volume": null}, {"date": "1992-07-31", "close": 1.3475196, "volume": 2226.0}, {"date": "1992-08-03", "close": 1.3475196, "volume": 2226.0}, {"date": "1992-08-04", "close": 1.25768496, "volume": 23376.0}, {"date": "1992-08-05", "close": 1.25768496, "volume": 4397.0}, {"date": "1992-08-06", "close": 1.25768496, "volume": 779.0}, {"date": "1992-08-07", "close": 1.25768496, "volume": 1113.0}, {"date": "1992-08-10", "close": 1.25768496, "volume": 445.0}, {"date": "1992-08-11", "close": 1.25768496, "volume": null}, {"date": "1992-08-12", "close": 1.25768496, "volume": 2226.0}, {"date": "1992-08-13", "close": 1.25768496, "volume": 779.0}, {"date": "1992-08-14", "close": 1.25768496, "volume": 10130.0}, {"date": "1992-08-17", "close": 1.25768496, "volume": 11132.0}, {"date": "1992-08-18", "close": 1.3475196, "volume": 891.0}, {"date": "1992-08-19", "close": 1.25768496, "volume": 6234.0}, {"date": "1992-08-20", "close": 1.25768496, "volume": null}, {"date": "1992-08-21", "close": 1.25768496, "volume": null}, {"date": "1992-08-24", "close": 1.25768496, "volume": null}, {"date": "1992-08-25", "close": 1.25768496, "volume": null}, {"date": "1992-08-26", "close": 1.25768496, "volume": 1113.0}, {"date": "1992-08-27", "close": 1.25768496, "volume": null}, {"date": "1992-08-28", "close": 1.25768496, "volume": 1670.0}, {"date": "1992-08-31", "close": 1.25768496, "volume": null}, {"date": "1992-09-01", "close": 1.3475196, "volume": 8460.0}, {"date": "1992-09-02", "close": 1.3475196, "volume": null}, {"date": "1992-09-03", "close": 1.52718888, "volume": 10241.0}, {"date": "1992-09-04", "close": 1.7966928, "volume": 23042.0}, {"date": "1992-09-07", "close": 1.70685816, "volume": 8237.0}, {"date": "1992-09-08", "close": 1.52718888, "volume": 8015.0}, {"date": "1992-09-09", "close": 1.61702352, "volume": 11911.0}, {"date": "1992-09-10", "close": 1.61702352, "volume": null}, {"date": "1992-09-11", "close": 1.61702352, "volume": null}, {"date": "1992-09-14", "close": 1.61702352, "volume": null}, {"date": "1992-09-15", "close": 1.61702352, "volume": null}, {"date": "1992-09-16", "close": 1.61702352, "volume": null}, {"date": "1992-09-17", "close": 1.52718888, "volume": 2672.0}, {"date": "1992-09-18", "close": 1.52718888, "volume": null}, {"date": "1992-09-21", "close": 1.61702352, "volume": 4898.0}, {"date": "1992-09-22", "close": 1.61702352, "volume": 3339.0}, {"date": "1992-09-23", "close": 1.61702352, "volume": 5343.0}, {"date": "1992-09-24", "close": 1.61702352, "volume": 1113.0}, {"date": "1992-09-25", "close": 1.61702352, "volume": 223.0}, {"date": "1992-09-28", "close": 1.52718888, "volume": 2894.0}, {"date": "1992-09-29", "close": 1.52718888, "volume": null}, {"date": "1992-09-30", "close": 1.3475196, "volume": 11911.0}, {"date": "1992-10-01", "close": 1.52718888, "volume": 4453.0}, {"date": "1992-10-02", "close": 1.52718888, "volume": null}, {"date": "1992-10-05", "close": 1.3475196, "volume": 15584.0}, {"date": "1992-10-06", "close": 1.3475196, "volume": null}, {"date": "1992-10-07", "close": 1.3475196, "volume": null}, {"date": "1992-10-08", "close": 1.3475196, "volume": null}, {"date": "1992-10-09", "close": 1.3475196, "volume": null}, {"date": "1992-10-12", "close": 1.3475196, "volume": null}, {"date": "1992-10-13", "close": 1.43735424, "volume": 4453.0}, {"date": "1992-10-14", "close": 1.43735424, "volume": null}, {"date": "1992-10-15", "close": 1.52718888, "volume": 1113.0}, {"date": "1992-10-16", "close": 1.52718888, "volume": null}, {"date": "1992-10-19", "close": 1.3475196, "volume": 445.0}, {"date": "1992-10-20", "close": 1.3475196, "volume": null}, {"date": "1992-10-21", "close": 1.3475196, "volume": null}, {"date": "1992-10-22", "close": 1.3475196, "volume": null}, {"date": "1992-10-23", "close": 1.3475196, "volume": null}, {"date": "1992-10-26", "close": 1.3475196, "volume": null}, {"date": "1992-10-27", "close": 1.43735424, "volume": 5176.0}, {"date": "1992-10-28", "close": 1.43735424, "volume": null}, {"date": "1992-10-29", "close": 1.16785032, "volume": 891.0}, {"date": "1992-10-30", "close": 1.16785032, "volume": null}, {"date": "1992-11-02", "close": 1.25768496, "volume": 1558.0}, {"date": "1992-11-03", "close": 1.25768496, "volume": 4007.0}, {"date": "1992-11-04", "close": 1.25768496, "volume": null}, {"date": "1992-11-05", "close": 1.25768496, "volume": null}, {"date": "1992-11-06", "close": 1.25768496, "volume": null}, {"date": "1992-11-09", "close": 1.25768496, "volume": null}, {"date": "1992-11-10", "close": 1.25768496, "volume": null}, {"date": "1992-11-11", "close": 1.25768496, "volume": null}, {"date": "1992-11-12", "close": 1.25768496, "volume": null}, {"date": "1992-11-13", "close": 1.25768496, "volume": null}, {"date": "1992-11-16", "close": 1.25768496, "volume": null}, {"date": "1992-11-17", "close": 1.25768496, "volume": null}, {"date": "1992-11-18", "close": 1.25768496, "volume": null}, {"date": "1992-11-19", "close": 1.25768496, "volume": null}, {"date": "1992-11-20", "close": 1.25768496, "volume": null}, {"date": "1992-11-23", "close": 1.25768496, "volume": null}, {"date": "1992-11-24", "close": 1.25768496, "volume": null}, {"date": "1992-11-25", "close": 1.25768496, "volume": null}, {"date": "1992-11-26", "close": 1.25768496, "volume": null}, {"date": "1992-11-27", "close": 1.25768496, "volume": null}, {"date": "1992-11-30", "close": 1.25768496, "volume": null}, {"date": "1992-12-01", "close": 1.25768496, "volume": null}, {"date": "1992-12-02", "close": 1.25768496, "volume": null}, {"date": "1992-12-03", "close": 1.25768496, "volume": null}, {"date": "1992-12-04", "close": 1.25768496, "volume": null}, {"date": "1992-12-07", "close": 1.25768496, "volume": null}, {"date": "1992-12-08", "close": 1.25768496, "volume": null}, {"date": "1992-12-09", "close": 1.25768496, "volume": null}, {"date": "1992-12-10", "close": 1.25768496, "volume": null}, {"date": "1992-12-11", "close": 1.16785032, "volume": 5566.0}, {"date": "1992-12-14", "close": 1.16785032, "volume": null}, {"date": "1992-12-15", "close": 1.25768496, "volume": 5566.0}, {"date": "1992-12-16", "close": 1.25768496, "volume": 1113.0}, {"date": "1992-12-17", "close": 1.25768496, "volume": null}, {"date": "1992-12-18", "close": 1.3475196, "volume": 8905.0}, {"date": "1992-12-21", "close": 1.3475196, "volume": null}, {"date": "1992-12-22", "close": 1.3475196, "volume": null}, {"date": "1992-12-23", "close": 1.3475196, "volume": null}, {"date": "1992-12-24", "close": 1.3475196, "volume": null}, {"date": "1992-12-25", "close": 1.3475196, "volume": null}, {"date": "1992-12-28", "close": 1.3475196, "volume": null}, {"date": "1992-12-29", "close": 1.3475196, "volume": null}, {"date": "1992-12-30", "close": 1.25768496, "volume": 7236.0}, {"date": "1992-12-31", "close": 1.25768496, "volume": null}, {"date": "1993-01-01", "close": 1.25768496, "volume": null}, {"date": "1993-01-04", "close": 1.25768496, "volume": null}, {"date": "1993-01-05", "close": 1.3475196, "volume": 5121.0}, {"date": "1993-01-06", "close": 1.3475196, "volume": null}, {"date": "1993-01-07", "close": 1.3475196, "volume": null}, {"date": "1993-01-08", "close": 1.25768496, "volume": 1558.0}, {"date": "1993-01-11", "close": 1.3475196, "volume": 1113.0}, {"date": "1993-01-12", "close": 1.3475196, "volume": null}, {"date": "1993-01-13", "close": 1.3475196, "volume": null}, {"date": "1993-01-14", "close": 1.25768496, "volume": 1113.0}, {"date": "1993-01-15", "close": 1.25768496, "volume": 1113.0}, {"date": "1993-01-18", "close": 1.25768496, "volume": 1113.0}, {"date": "1993-01-19", "close": 1.25768496, "volume": null}, {"date": "1993-01-20", "close": 1.25768496, "volume": null}, {"date": "1993-01-21", "close": 1.25768496, "volume": null}, {"date": "1993-01-22", "close": 1.43735424, "volume": 15807.0}, {"date": "1993-01-25", "close": 1.43735424, "volume": 17365.0}, {"date": "1993-01-26", "close": 1.43735424, "volume": null}, {"date": "1993-01-27", "close": 1.3475196, "volume": 13358.0}, {"date": "1993-01-28", "close": 1.25768496, "volume": 3896.0}, {"date": "1993-01-29", "close": 1.3475196, "volume": 28942.0}, {"date": "1993-02-01", "close": 1.3475196, "volume": null}, {"date": "1993-02-02", "close": 1.3475196, "volume": null}, {"date": "1993-02-03", "close": 1.3475196, "volume": 3339.0}, {"date": "1993-02-04", "close": 1.25768496, "volume": 5009.0}, {"date": "1993-02-05", "close": 1.25768496, "volume": null}, {"date": "1993-02-08", "close": 1.25768496, "volume": 223.0}, {"date": "1993-02-09", "close": 1.25768496, "volume": 1113.0}, {"date": "1993-02-10", "close": 1.3475196, "volume": 13803.0}, {"date": "1993-02-11", "close": 1.3475196, "volume": null}, {"date": "1993-02-12", "close": 1.3475196, "volume": 22374.0}, {"date": "1993-02-15", "close": 1.25768496, "volume": 8237.0}, {"date": "1993-02-16", "close": 1.3475196, "volume": 17588.0}, {"date": "1993-02-17", "close": 1.43735424, "volume": 12245.0}, {"date": "1993-02-18", "close": 1.52718888, "volume": 12022.0}, {"date": "1993-02-19", "close": 1.61702352, "volume": 35176.0}, {"date": "1993-02-22", "close": 1.61702352, "volume": 11132.0}, {"date": "1993-02-23", "close": 1.61702352, "volume": 2560.0}, {"date": "1993-02-24", "close": 1.61702352, "volume": 10909.0}, {"date": "1993-02-25", "close": 1.61702352, "volume": 3339.0}, {"date": "1993-02-26", "close": 1.61702352, "volume": 10018.0}, {"date": "1993-03-01", "close": 1.61702352, "volume": 7569.0}, {"date": "1993-03-02", "close": 1.61702352, "volume": 6679.0}, {"date": "1993-03-03", "close": 1.61702352, "volume": 7792.0}, {"date": "1993-03-04", "close": 1.52718888, "volume": 3339.0}, {"date": "1993-03-05", "close": 1.52718888, "volume": null}, {"date": "1993-03-08", "close": 1.52718888, "volume": 1558.0}, {"date": "1993-03-09", "close": 1.52718888, "volume": null}, {"date": "1993-03-10", "close": 1.52718888, "volume": null}, {"date": "1993-03-11", "close": 1.61702352, "volume": 11799.0}, {"date": "1993-03-12", "close": 1.88652744, "volume": 82374.0}, {"date": "1993-03-15", "close": 1.97636208, "volume": 4675.0}, {"date": "1993-03-16", "close": 1.7966928, "volume": 32059.0}, {"date": "1993-03-17", "close": 1.7966928, "volume": 15139.0}, {"date": "1993-03-18", "close": 1.7966928, "volume": null}, {"date": "1993-03-19", "close": 1.7966928, "volume": 22708.0}, {"date": "1993-03-22", "close": 1.97636208, "volume": 21818.0}, {"date": "1993-03-23", "close": 1.88652744, "volume": 11354.0}, {"date": "1993-03-24", "close": 2.33570064, "volume": 99182.0}, {"date": "1993-03-25", "close": 2.15603136, "volume": 35064.0}, {"date": "1993-03-26", "close": 2.42553528, "volume": 66567.0}, {"date": "1993-03-29", "close": 2.245866, "volume": 35844.0}, {"date": "1993-03-30", "close": 2.15603136, "volume": 24155.0}, {"date": "1993-03-31", "close": 2.245866, "volume": 49869.0}, {"date": "1993-04-01", "close": 2.245866, "volume": 17477.0}, {"date": "1993-04-02", "close": 2.245866, "volume": 3451.0}, {"date": "1993-04-05", "close": 2.245866, "volume": null}, {"date": "1993-04-06", "close": 2.06619672, "volume": 7569.0}, {"date": "1993-04-07", "close": 2.06619672, "volume": 2449.0}, {"date": "1993-04-08", "close": 2.15603136, "volume": 4119.0}, {"date": "1993-04-09", "close": 2.15603136, "volume": null}, {"date": "1993-04-12", "close": 2.15603136, "volume": null}, {"date": "1993-04-13", "close": 2.15603136, "volume": 2004.0}, {"date": "1993-04-14", "close": 2.33570064, "volume": 42589.0}, {"date": "1993-04-15", "close": 2.42553528, "volume": 13914.0}, {"date": "1993-04-16", "close": 2.42553528, "volume": null}, {"date": "1993-04-19", "close": 2.42553528, "volume": 8015.0}, {"date": "1993-04-20", "close": 2.33570064, "volume": 9573.0}, {"date": "1993-04-21", "close": 2.33570064, "volume": 4007.0}, {"date": "1993-04-22", "close": 2.33570064, "volume": 7848.0}, {"date": "1993-04-23", "close": 2.33570064, "volume": 3451.0}, {"date": "1993-04-26", "close": 2.42553528, "volume": 7681.0}, {"date": "1993-04-27", "close": 2.42553528, "volume": 19035.0}, {"date": "1993-04-28", "close": 2.33570064, "volume": 2226.0}, {"date": "1993-04-29", "close": 2.245866, "volume": 8460.0}, {"date": "1993-04-30", "close": 2.33570064, "volume": 14471.0}, {"date": "1993-05-03", "close": 2.42553528, "volume": 31948.0}, {"date": "1993-05-04", "close": 2.33570064, "volume": 2560.0}, {"date": "1993-05-05", "close": 2.33570064, "volume": 1224.0}, {"date": "1993-05-06", "close": 2.51536992, "volume": 30055.0}, {"date": "1993-05-07", "close": 2.78487384, "volume": 34285.0}, {"date": "1993-05-10", "close": 2.6950392, "volume": 9128.0}, {"date": "1993-05-11", "close": 2.6950392, "volume": null}, {"date": "1993-05-12", "close": 2.6950392, "volume": 18590.0}, {"date": "1993-05-13", "close": 3.05437776, "volume": 46931.0}, {"date": "1993-05-14", "close": 3.05437776, "volume": 35398.0}, {"date": "1993-05-17", "close": 3.32388168, "volume": 18400.0}, {"date": "1993-05-18", "close": 3.05437776, "volume": 6122.0}, {"date": "1993-05-19", "close": 3.23404704, "volume": 1892.0}, {"date": "1993-05-20", "close": 3.05437776, "volume": 97290.0}, {"date": "1993-05-21", "close": 2.87470848, "volume": 4898.0}, {"date": "1993-05-24", "close": 2.96454312, "volume": 7569.0}, {"date": "1993-05-25", "close": 2.87470848, "volume": 8683.0}, {"date": "1993-05-26", "close": 3.41371632, "volume": 47309.0}, {"date": "1993-05-27", "close": 3.50355096, "volume": 34842.0}, {"date": "1993-05-28", "close": 3.5933856, "volume": 22597.0}, {"date": "1993-05-31", "close": 3.77305488, "volume": 18846.0}, {"date": "1993-06-01", "close": 3.50355096, "volume": 7681.0}, {"date": "1993-06-02", "close": 3.77305488, "volume": 50983.0}, {"date": "1993-06-03", "close": 3.86288952, "volume": 57216.0}, {"date": "1993-06-04", "close": 3.95272416, "volume": 30167.0}, {"date": "1993-06-07", "close": 4.0425588, "volume": 8683.0}, {"date": "1993-06-08", "close": 3.86288952, "volume": 32615.0}, {"date": "1993-06-09", "close": 3.32388168, "volume": 3673.0}, {"date": "1993-06-10", "close": 3.05437776, "volume": 19425.0}, {"date": "1993-06-11", "close": 3.05437776, "volume": null}, {"date": "1993-06-14", "close": 3.05437776, "volume": null}, {"date": "1993-06-15", "close": 3.05437776, "volume": 26604.0}, {"date": "1993-06-16", "close": 4.0425588, "volume": 77476.0}, {"date": "1993-06-17", "close": 4.13239344, "volume": 38849.0}, {"date": "1993-06-18", "close": 3.77305488, "volume": 21484.0}, {"date": "1993-06-21", "close": 3.77305488, "volume": 18256.0}, {"date": "1993-06-22", "close": 3.68322024, "volume": 5566.0}, {"date": "1993-06-23", "close": 3.32388168, "volume": 13135.0}, {"date": "1993-06-24", "close": 3.32388168, "volume": null}, {"date": "1993-06-25", "close": 3.5933856, "volume": 2226.0}, {"date": "1993-06-28", "close": 3.68322024, "volume": 17922.0}, {"date": "1993-06-29", "close": 3.5933856, "volume": 1224.0}, {"date": "1993-06-30", "close": 3.50355096, "volume": 5232.0}, {"date": "1993-07-01", "close": 3.5933856, "volume": 1670.0}, {"date": "1993-07-02", "close": 3.5933856, "volume": 24768.0}, {"date": "1993-07-05", "close": 3.5933856, "volume": 4341.0}, {"date": "1993-07-06", "close": 3.68322024, "volume": 9573.0}, {"date": "1993-07-07", "close": 3.5933856, "volume": 8070.0}, {"date": "1993-07-08", "close": 3.50355096, "volume": 33840.0}, {"date": "1993-07-09", "close": 3.41371632, "volume": 223.0}, {"date": "1993-07-12", "close": 3.32388168, "volume": 1892.0}, {"date": "1993-07-13", "close": 3.68322024, "volume": 24823.0}, {"date": "1993-07-14", "close": 3.50355096, "volume": 7124.0}, {"date": "1993-07-15", "close": 3.41371632, "volume": 8237.0}, {"date": "1993-07-16", "close": 3.5933856, "volume": 12022.0}, {"date": "1993-07-19", "close": 3.5933856, "volume": 3785.0}, {"date": "1993-07-20", "close": 3.77305488, "volume": 10352.0}, {"date": "1993-07-21", "close": 3.77305488, "volume": 5009.0}, {"date": "1993-07-22", "close": 3.86288952, "volume": 16864.0}, {"date": "1993-07-23", "close": 4.0425588, "volume": 19146.0}, {"date": "1993-07-26", "close": 3.77305488, "volume": 17477.0}, {"date": "1993-07-27", "close": 3.68322024, "volume": 1558.0}, {"date": "1993-07-28", "close": 3.77305488, "volume": 8126.0}, {"date": "1993-07-29", "close": 4.0425588, "volume": 20037.0}, {"date": "1993-07-30", "close": 4.22222808, "volume": 64452.0}, {"date": "1993-08-02", "close": 4.31206272, "volume": 37736.0}, {"date": "1993-08-03", "close": 4.22222808, "volume": 37068.0}, {"date": "1993-08-04", "close": 5.12057448, "volume": 108644.0}, {"date": "1993-08-05", "close": 4.76123592, "volume": 24322.0}, {"date": "1993-08-06", "close": 4.491732, "volume": 57995.0}, {"date": "1993-08-09", "close": 4.9409052, "volume": 50181.0}, {"date": "1993-08-10", "close": 5.47991304, "volume": 104303.0}, {"date": "1993-08-11", "close": 5.8392516, "volume": 68236.0}, {"date": "1993-08-12", "close": 5.92908624, "volume": 43769.0}, {"date": "1993-08-13", "close": 6.2884248, "volume": 66678.0}, {"date": "1993-08-16", "close": 6.82743264, "volume": 38126.0}, {"date": "1993-08-17", "close": 6.91726728, "volume": 42534.0}, {"date": "1993-08-18", "close": 6.82743264, "volume": 26549.0}, {"date": "1993-08-19", "close": 7.1867712, "volume": 73023.0}, {"date": "1993-08-20", "close": 7.27660584, "volume": 121724.0}, {"date": "1993-08-23", "close": 6.91726728, "volume": 28385.0}, {"date": "1993-08-24", "close": 6.55792872, "volume": 44415.0}, {"date": "1993-08-25", "close": 6.46809408, "volume": 33562.0}, {"date": "1993-08-26", "close": 6.37825944, "volume": 22263.0}, {"date": "1993-08-27", "close": 6.01892088, "volume": 27495.0}, {"date": "1993-08-30", "close": 5.8392516, "volume": 41576.0}, {"date": "1993-08-31", "close": 6.46809408, "volume": 18924.0}, {"date": "1993-09-01", "close": 6.55792872, "volume": 29165.0}, {"date": "1993-09-02", "close": 6.55792872, "volume": 25057.0}, {"date": "1993-09-03", "close": 6.737598, "volume": 18256.0}, {"date": "1993-09-06", "close": 6.01892088, "volume": 4453.0}, {"date": "1993-09-07", "close": 6.01892088, "volume": 4787.0}, {"date": "1993-09-08", "close": 5.74941696, "volume": 21261.0}, {"date": "1993-09-09", "close": 5.21040912, "volume": 24935.0}, {"date": "1993-09-10", "close": 6.10875552, "volume": 15696.0}, {"date": "1993-09-13", "close": 5.47991304, "volume": 15751.0}, {"date": "1993-09-14", "close": 5.21040912, "volume": 54823.0}, {"date": "1993-09-15", "close": 5.21040912, "volume": 22319.0}, {"date": "1993-09-16", "close": 5.74941696, "volume": 17588.0}, {"date": "1993-09-17", "close": 5.65958232, "volume": 56771.0}, {"date": "1993-09-20", "close": 5.74941696, "volume": 47532.0}, {"date": "1993-09-21", "close": 6.01892088, "volume": 18645.0}, {"date": "1993-09-22", "close": 6.55792872, "volume": 37124.0}, {"date": "1993-09-23", "close": 6.46809408, "volume": 9796.0}, {"date": "1993-09-24", "close": 7.1867712, "volume": 30500.0}, {"date": "1993-09-27", "close": 7.09693656, "volume": 59888.0}, {"date": "1993-09-28", "close": 7.09693656, "volume": 6623.0}, {"date": "1993-09-29", "close": 6.82743264, "volume": 15362.0}, {"date": "1993-09-30", "close": 6.82743264, "volume": 2727.0}, {"date": "1993-10-01", "close": 7.45627512, "volume": 102355.0}, {"date": "1993-10-04", "close": 7.6359444, "volume": 40018.0}, {"date": "1993-10-05", "close": 7.45627512, "volume": 36456.0}, {"date": "1993-10-06", "close": 7.00710192, "volume": 69016.0}, {"date": "1993-10-07", "close": 7.00710192, "volume": 20148.0}, {"date": "1993-10-08", "close": 6.91726728, "volume": 11577.0}, {"date": "1993-10-11", "close": 7.09693656, "volume": 31725.0}, {"date": "1993-10-12", "close": 7.09693656, "volume": 18590.0}, {"date": "1993-10-13", "close": 7.09693656, "volume": 29220.0}, {"date": "1993-10-14", "close": 7.00710192, "volume": 557.0}, {"date": "1993-10-15", "close": 6.64776336, "volume": 5566.0}, {"date": "1993-10-18", "close": 6.46809408, "volume": 7903.0}, {"date": "1993-10-19", "close": 6.64776336, "volume": 9629.0}, {"date": "1993-10-20", "close": 6.46809408, "volume": 9017.0}, {"date": "1993-10-21", "close": 6.55792872, "volume": 5677.0}, {"date": "1993-10-22", "close": 6.64776336, "volume": 9684.0}, {"date": "1993-10-25", "close": 6.64776336, "volume": 15584.0}, {"date": "1993-10-26", "close": 6.37825944, "volume": 3339.0}, {"date": "1993-10-27", "close": 6.2884248, "volume": 25324.0}, {"date": "1993-10-28", "close": 6.10875552, "volume": 10853.0}, {"date": "1993-10-29", "close": 6.2884248, "volume": 11577.0}, {"date": "1993-11-01", "close": 6.64776336, "volume": 29944.0}, {"date": "1993-11-02", "close": 6.64776336, "volume": 11243.0}, {"date": "1993-11-03", "close": 6.737598, "volume": 15696.0}, {"date": "1993-11-04", "close": 7.00710192, "volume": 12690.0}, {"date": "1993-11-05", "close": 6.737598, "volume": 11020.0}, {"date": "1993-11-08", "close": 6.2884248, "volume": 18089.0}, {"date": "1993-11-09", "close": 6.10875552, "volume": 41298.0}, {"date": "1993-11-10", "close": 6.01892088, "volume": 12133.0}, {"date": "1993-11-11", "close": 6.2884248, "volume": 17588.0}, {"date": "1993-11-12", "close": 6.2884248, "volume": 16642.0}, {"date": "1993-11-15", "close": 6.2884248, "volume": 2093.0}, {"date": "1993-11-16", "close": 6.19859016, "volume": 24322.0}, {"date": "1993-11-17", "close": 6.2884248, "volume": 9462.0}, {"date": "1993-11-18", "close": 6.2884248, "volume": 13469.0}, {"date": "1993-11-19", "close": 6.19859016, "volume": 4341.0}, {"date": "1993-11-22", "close": 5.47991304, "volume": 835.0}, {"date": "1993-11-23", "close": 5.56974768, "volume": 19180.0}, {"date": "1993-11-24", "close": 5.56974768, "volume": 7681.0}, {"date": "1993-11-25", "close": 5.3900784, "volume": 4230.0}, {"date": "1993-11-26", "close": 5.3900784, "volume": 9128.0}, {"date": "1993-11-29", "close": 5.3900784, "volume": null}, {"date": "1993-11-30", "close": 4.40189736, "volume": 27940.0}, {"date": "1993-12-01", "close": 4.491732, "volume": 8627.0}, {"date": "1993-12-02", "close": 5.12057448, "volume": 19480.0}, {"date": "1993-12-03", "close": 4.9409052, "volume": 10185.0}, {"date": "1993-12-06", "close": 4.491732, "volume": 6122.0}, {"date": "1993-12-07", "close": 4.491732, "volume": 8193.0}, {"date": "1993-12-08", "close": 4.40189736, "volume": 2449.0}, {"date": "1993-12-09", "close": 4.67140128, "volume": 18367.0}, {"date": "1993-12-10", "close": 4.67140128, "volume": 8961.0}, {"date": "1993-12-13", "close": 4.67140128, "volume": 3339.0}, {"date": "1993-12-14", "close": 4.58156664, "volume": 15362.0}, {"date": "1993-12-15", "close": 4.58156664, "volume": 1113.0}, {"date": "1993-12-16", "close": 4.67140128, "volume": 22374.0}, {"date": "1993-12-17", "close": 4.9409052, "volume": 9351.0}, {"date": "1993-12-20", "close": 4.76123592, "volume": 127189.0}, {"date": "1993-12-21", "close": 4.9409052, "volume": 6846.0}, {"date": "1993-12-22", "close": 4.85107056, "volume": 8627.0}, {"date": "1993-12-23", "close": 4.67140128, "volume": 4230.0}, {"date": "1993-12-24", "close": 4.67140128, "volume": 75027.0}, {"date": "1993-12-27", "close": 4.67140128, "volume": null}, {"date": "1993-12-28", "close": 4.67140128, "volume": null}, {"date": "1993-12-29", "close": 4.67140128, "volume": 5176.0}, {"date": "1993-12-30", "close": 4.9409052, "volume": 2226.0}, {"date": "1993-12-31", "close": 4.76123592, "volume": 724.0}, {"date": "1994-01-03", "close": 4.76123592, "volume": null}, {"date": "1994-01-04", "close": 4.9409052, "volume": 5566.0}, {"date": "1994-01-05", "close": 5.03073984, "volume": 9963.0}, {"date": "1994-01-06", "close": 4.67140128, "volume": 11688.0}, {"date": "1994-01-07", "close": 4.67140128, "volume": 17254.0}, {"date": "1994-01-10", "close": 4.67140128, "volume": 21540.0}, {"date": "1994-01-11", "close": 4.67140128, "volume": 1670.0}, {"date": "1994-01-12", "close": 4.9409052, "volume": 3562.0}, {"date": "1994-01-13", "close": 4.9409052, "volume": 23376.0}, {"date": "1994-01-14", "close": 5.3900784, "volume": 29387.0}, {"date": "1994-01-17", "close": 5.65958232, "volume": 43524.0}, {"date": "1994-01-18", "close": 5.65958232, "volume": 9796.0}, {"date": "1994-01-19", "close": 5.3900784, "volume": 28052.0}, {"date": "1994-01-20", "close": 4.9409052, "volume": 35064.0}, {"date": "1994-01-21", "close": 4.9409052, "volume": 23432.0}, {"date": "1994-01-24", "close": 4.9409052, "volume": 1113.0}, {"date": "1994-01-25", "close": 4.85107056, "volume": 10909.0}, {"date": "1994-01-26", "close": 4.85107056, "volume": null}, {"date": "1994-01-27", "close": 4.9409052, "volume": 36901.0}, {"date": "1994-01-28", "close": 4.9409052, "volume": 13358.0}, {"date": "1994-01-31", "close": 5.21040912, "volume": 5566.0}, {"date": "1994-02-01", "close": 5.30024376, "volume": 14527.0}, {"date": "1994-02-02", "close": 5.3900784, "volume": 11632.0}, {"date": "1994-02-03", "close": 4.9409052, "volume": 8349.0}, {"date": "1994-02-04", "close": 5.03073984, "volume": 10297.0}, {"date": "1994-02-07", "close": 4.58156664, "volume": 13914.0}, {"date": "1994-02-08", "close": 4.67140128, "volume": 9072.0}, {"date": "1994-02-09", "close": 4.67140128, "volume": 8126.0}, {"date": "1994-02-10", "close": 4.67140128, "volume": 390.0}, {"date": "1994-02-11", "close": 4.85107056, "volume": 2226.0}, {"date": "1994-02-14", "close": 4.85107056, "volume": null}, {"date": "1994-02-15", "close": 4.67140128, "volume": 1948.0}, {"date": "1994-02-16", "close": 4.67140128, "volume": 4007.0}, {"date": "1994-02-17", "close": 5.03073984, "volume": 18478.0}, {"date": "1994-02-18", "close": 4.9409052, "volume": 11577.0}, {"date": "1994-02-21", "close": 4.76123592, "volume": 8905.0}, {"date": "1994-02-22", "close": 4.58156664, "volume": 8961.0}, {"date": "1994-02-23", "close": 4.67140128, "volume": 14527.0}, {"date": "1994-02-24", "close": 4.58156664, "volume": 5955.0}, {"date": "1994-02-25", "close": 4.85107056, "volume": 6679.0}, {"date": "1994-02-28", "close": 4.76123592, "volume": 3785.0}, {"date": "1994-03-01", "close": 4.9409052, "volume": 21206.0}, {"date": "1994-03-02", "close": 5.03073984, "volume": 7180.0}, {"date": "1994-03-03", "close": 5.03073984, "volume": 1892.0}, {"date": "1994-03-04", "close": 4.85107056, "volume": 4230.0}, {"date": "1994-03-07", "close": 4.9409052, "volume": 2226.0}, {"date": "1994-03-08", "close": 5.03073984, "volume": 31213.0}, {"date": "1994-03-09", "close": 4.9409052, "volume": 13914.0}, {"date": "1994-03-10", "close": 4.85107056, "volume": 11243.0}, {"date": "1994-03-11", "close": 5.03073984, "volume": 5566.0}, {"date": "1994-03-14", "close": 4.85107056, "volume": 2393.0}, {"date": "1994-03-15", "close": 4.85107056, "volume": 27161.0}, {"date": "1994-03-16", "close": 4.85107056, "volume": 779.0}, {"date": "1994-03-17", "close": 4.76123592, "volume": 7291.0}, {"date": "1994-03-18", "close": 4.76123592, "volume": 2672.0}, {"date": "1994-03-21", "close": 4.76123592, "volume": 6178.0}, {"date": "1994-03-22", "close": 4.76123592, "volume": 223.0}, {"date": "1994-03-23", "close": 4.76123592, "volume": null}, {"date": "1994-03-24", "close": 4.491732, "volume": 6623.0}, {"date": "1994-03-25", "close": 4.67140128, "volume": 16809.0}, {"date": "1994-03-28", "close": 4.31206272, "volume": 4230.0}, {"date": "1994-03-29", "close": 4.491732, "volume": 4230.0}, {"date": "1994-03-30", "close": 4.40189736, "volume": 7792.0}, {"date": "1994-03-31", "close": 4.0425588, "volume": 5121.0}, {"date": "1994-04-01", "close": 4.0425588, "volume": null}, {"date": "1994-04-04", "close": 4.0425588, "volume": null}, {"date": "1994-04-05", "close": 4.0425588, "volume": 1558.0}, {"date": "1994-04-06", "close": 4.0425588, "volume": null}, {"date": "1994-04-07", "close": 4.0425588, "volume": null}, {"date": "1994-04-08", "close": 4.0425588, "volume": 9295.0}, {"date": "1994-04-11", "close": 4.13239344, "volume": 7236.0}, {"date": "1994-04-12", "close": 4.0425588, "volume": 1224.0}, {"date": "1994-04-13", "close": 4.22222808, "volume": 6011.0}, {"date": "1994-04-14", "close": 4.58156664, "volume": 16029.0}, {"date": "1994-04-15", "close": 4.85107056, "volume": 32059.0}, {"date": "1994-04-18", "close": 4.85107056, "volume": 14081.0}, {"date": "1994-04-19", "close": 4.491732, "volume": 6846.0}, {"date": "1994-04-20", "close": 4.491732, "volume": 9796.0}, {"date": "1994-04-21", "close": 4.31206272, "volume": 9740.0}, {"date": "1994-04-22", "close": 4.22222808, "volume": 1113.0}, {"date": "1994-04-25", "close": 4.22222808, "volume": null}, {"date": "1994-04-26", "close": 4.22222808, "volume": 3785.0}, {"date": "1994-04-27", "close": 4.491732, "volume": 4564.0}, {"date": "1994-04-28", "close": 4.31206272, "volume": 1113.0}, {"date": "1994-04-29", "close": 4.31206272, "volume": 3006.0}, {"date": "1994-05-02", "close": 4.22222808, "volume": 8571.0}, {"date": "1994-05-03", "close": 3.95272416, "volume": 8460.0}, {"date": "1994-05-04", "close": 3.95272416, "volume": 445.0}, {"date": "1994-05-05", "close": 3.41371632, "volume": 38181.0}, {"date": "1994-05-06", "close": 3.1442124, "volume": 5566.0}, {"date": "1994-05-09", "close": 3.77305488, "volume": 5232.0}, {"date": "1994-05-10", "close": 3.77305488, "volume": 3339.0}, {"date": "1994-05-11", "close": 3.77305488, "volume": 1113.0}, {"date": "1994-05-12", "close": 3.77305488, "volume": 2226.0}, {"date": "1994-05-13", "close": 3.95272416, "volume": 12857.0}, {"date": "1994-05-16", "close": 3.95272416, "volume": 1336.0}, {"date": "1994-05-17", "close": 4.31206272, "volume": 6011.0}, {"date": "1994-05-18", "close": 4.491732, "volume": 12579.0}, {"date": "1994-05-19", "close": 4.491732, "volume": 3339.0}, {"date": "1994-05-20", "close": 4.491732, "volume": 9796.0}, {"date": "1994-05-23", "close": 4.67140128, "volume": 23766.0}, {"date": "1994-05-24", "close": 4.58156664, "volume": 3117.0}, {"date": "1994-05-25", "close": 4.40189736, "volume": 4453.0}, {"date": "1994-05-26", "close": 4.85107056, "volume": 26994.0}, {"date": "1994-05-27", "close": 4.85107056, "volume": 10464.0}, {"date": "1994-05-30", "close": 4.85107056, "volume": 891.0}, {"date": "1994-05-31", "close": 5.30024376, "volume": 25714.0}, {"date": "1994-06-01", "close": 5.47991304, "volume": 45528.0}, {"date": "1994-06-02", "close": 5.47991304, "volume": 26938.0}, {"date": "1994-06-03", "close": 5.47991304, "volume": 11577.0}, {"date": "1994-06-06", "close": 4.491732, "volume": 1113.0}, {"date": "1994-06-07", "close": 4.40189736, "volume": 9017.0}, {"date": "1994-06-08", "close": 4.40189736, "volume": 3117.0}, {"date": "1994-06-09", "close": 4.58156664, "volume": 16530.0}, {"date": "1994-06-10", "close": 4.9409052, "volume": 19202.0}, {"date": "1994-06-13", "close": 4.9409052, "volume": null}, {"date": "1994-06-14", "close": 4.76123592, "volume": 7402.0}, {"date": "1994-06-15", "close": 4.9409052, "volume": 6234.0}, {"date": "1994-06-16", "close": 4.76123592, "volume": 16864.0}, {"date": "1994-06-17", "close": 4.67140128, "volume": 14916.0}, {"date": "1994-06-20", "close": 4.491732, "volume": 5677.0}, {"date": "1994-06-21", "close": 4.22222808, "volume": 5454.0}, {"date": "1994-06-22", "close": 4.31206272, "volume": 8015.0}, {"date": "1994-06-23", "close": 4.31206272, "volume": 10909.0}, {"date": "1994-06-24", "close": 4.0425588, "volume": 9907.0}, {"date": "1994-06-27", "close": 4.0425588, "volume": 7124.0}, {"date": "1994-06-28", "close": 3.68322024, "volume": 18868.0}, {"date": "1994-06-29", "close": 4.31206272, "volume": 59109.0}, {"date": "1994-06-30", "close": 4.0425588, "volume": 17477.0}, {"date": "1994-07-01", "close": 3.68322024, "volume": 56771.0}, {"date": "1994-07-04", "close": 3.68322024, "volume": null}, {"date": "1994-07-05", "close": 4.13239344, "volume": 445.0}, {"date": "1994-07-06", "close": 4.13239344, "volume": 5566.0}, {"date": "1994-07-07", "close": 4.31206272, "volume": 779.0}, {"date": "1994-07-08", "close": 4.0425588, "volume": 8738.0}, {"date": "1994-07-11", "close": 4.0425588, "volume": 779.0}, {"date": "1994-07-12", "close": 3.95272416, "volume": 557.0}, {"date": "1994-07-13", "close": 3.77305488, "volume": 3562.0}, {"date": "1994-07-14", "close": 3.77305488, "volume": 4898.0}, {"date": "1994-07-15", "close": 3.77305488, "volume": 7347.0}, {"date": "1994-07-18", "close": 3.68322024, "volume": 8126.0}, {"date": "1994-07-19", "close": 3.5933856, "volume": 5566.0}, {"date": "1994-07-20", "close": 3.86288952, "volume": 7013.0}, {"date": "1994-07-21", "close": 3.95272416, "volume": 223.0}, {"date": "1994-07-22", "close": 3.95272416, "volume": null}, {"date": "1994-07-25", "close": 3.5933856, "volume": 5566.0}, {"date": "1994-07-26", "close": 3.5933856, "volume": 11132.0}, {"date": "1994-07-27", "close": 3.50355096, "volume": 1002.0}, {"date": "1994-07-28", "close": 3.5933856, "volume": 1781.0}, {"date": "1994-07-29", "close": 3.41371632, "volume": 6902.0}, {"date": "1994-08-01", "close": 3.41371632, "volume": 5900.0}, {"date": "1994-08-02", "close": 3.32388168, "volume": 5677.0}, {"date": "1994-08-03", "close": 3.1442124, "volume": 11132.0}, {"date": "1994-08-04", "close": 3.1442124, "volume": 156955.0}, {"date": "1994-08-05", "close": 3.23404704, "volume": 8738.0}, {"date": "1994-08-08", "close": 3.23404704, "volume": 11521.0}, {"date": "1994-08-09", "close": 3.1442124, "volume": 11577.0}, {"date": "1994-08-10", "close": 3.23404704, "volume": 4898.0}, {"date": "1994-08-11", "close": 3.41371632, "volume": 10018.0}, {"date": "1994-08-12", "close": 3.41371632, "volume": 1781.0}, {"date": "1994-08-15", "close": 3.41371632, "volume": 17922.0}, {"date": "1994-08-16", "close": 3.32388168, "volume": 1113.0}, {"date": "1994-08-17", "close": 3.32388168, "volume": 8237.0}, {"date": "1994-08-18", "close": 3.32388168, "volume": 2449.0}, {"date": "1994-08-19", "close": 3.32388168, "volume": null}, {"date": "1994-08-22", "close": 3.23404704, "volume": 445.0}, {"date": "1994-08-23", "close": 3.23404704, "volume": null}, {"date": "1994-08-24", "close": 3.23404704, "volume": 6234.0}, {"date": "1994-08-25", "close": 3.23404704, "volume": 2560.0}, {"date": "1994-08-26", "close": 3.1442124, "volume": 1113.0}, {"date": "1994-08-29", "close": 3.05437776, "volume": 2226.0}, {"date": "1994-08-30", "close": 3.23404704, "volume": 8460.0}, {"date": "1994-08-31", "close": 3.23404704, "volume": 2672.0}, {"date": "1994-09-01", "close": 3.23404704, "volume": 1670.0}, {"date": "1994-09-02", "close": 3.23404704, "volume": 7013.0}, {"date": "1994-09-05", "close": 3.23404704, "volume": 15918.0}, {"date": "1994-09-06", "close": 3.05437776, "volume": 25380.0}, {"date": "1994-09-07", "close": 3.05437776, "volume": 5232.0}, {"date": "1994-09-08", "close": 3.23404704, "volume": 12690.0}, {"date": "1994-09-09", "close": 3.23404704, "volume": 7792.0}, {"date": "1994-09-12", "close": 3.32388168, "volume": 10018.0}, {"date": "1994-09-13", "close": 3.32388168, "volume": 13358.0}, {"date": "1994-09-14", "close": 3.41371632, "volume": 557.0}, {"date": "1994-09-15", "close": 3.41371632, "volume": 4286.0}, {"date": "1994-09-16", "close": 3.50355096, "volume": 9128.0}, {"date": "1994-09-19", "close": 3.50355096, "volume": 557.0}, {"date": "1994-09-20", "close": 3.23404704, "volume": 7792.0}, {"date": "1994-09-21", "close": 3.41371632, "volume": 4007.0}, {"date": "1994-09-22", "close": 3.41371632, "volume": 2115.0}, {"date": "1994-09-23", "close": 3.5933856, "volume": 15362.0}, {"date": "1994-09-26", "close": 3.5933856, "volume": 5232.0}, {"date": "1994-09-27", "close": 3.50355096, "volume": 9907.0}, {"date": "1994-09-28", "close": 3.50355096, "volume": 2226.0}, {"date": "1994-09-29", "close": 3.5933856, "volume": 8905.0}, {"date": "1994-09-30", "close": 3.5933856, "volume": 25714.0}, {"date": "1994-10-03", "close": 3.86288952, "volume": 9573.0}, {"date": "1994-10-04", "close": 4.0425588, "volume": 28831.0}, {"date": "1994-10-05", "close": 3.86288952, "volume": 18256.0}, {"date": "1994-10-06", "close": 3.77305488, "volume": 6178.0}, {"date": "1994-10-07", "close": 3.77305488, "volume": 12189.0}, {"date": "1994-10-10", "close": 3.68322024, "volume": 7569.0}, {"date": "1994-10-11", "close": 3.86288952, "volume": 4675.0}, {"date": "1994-10-12", "close": 3.77305488, "volume": 5121.0}, {"date": "1994-10-13", "close": 3.68322024, "volume": 4675.0}, {"date": "1994-10-14", "close": 3.86288952, "volume": 1113.0}, {"date": "1994-10-17", "close": 3.77305488, "volume": 3339.0}, {"date": "1994-10-18", "close": 3.77305488, "volume": 5121.0}, {"date": "1994-10-19", "close": 4.22222808, "volume": 29276.0}, {"date": "1994-10-20", "close": 4.13239344, "volume": 47532.0}, {"date": "1994-10-21", "close": 4.13239344, "volume": null}, {"date": "1994-10-24", "close": 3.23404704, "volume": 4119.0}, {"date": "1994-10-25", "close": 3.1442124, "volume": 16475.0}, {"date": "1994-10-26", "close": 2.96454312, "volume": 9239.0}, {"date": "1994-10-27", "close": 2.96454312, "volume": 20816.0}, {"date": "1994-10-28", "close": 3.1442124, "volume": 23710.0}, {"date": "1994-10-31", "close": 3.05437776, "volume": 8905.0}, {"date": "1994-11-01", "close": 3.05437776, "volume": null}, {"date": "1994-11-02", "close": 2.96454312, "volume": 21373.0}, {"date": "1994-11-03", "close": 2.96454312, "volume": 11132.0}, {"date": "1994-11-04", "close": 2.78487384, "volume": 20037.0}, {"date": "1994-11-07", "close": 2.6950392, "volume": 6902.0}, {"date": "1994-11-08", "close": 2.51536992, "volume": 557.0}, {"date": "1994-11-09", "close": 2.51536992, "volume": 4453.0}, {"date": "1994-11-10", "close": 2.6950392, "volume": 557.0}, {"date": "1994-11-11", "close": 2.6950392, "volume": 6011.0}, {"date": "1994-11-14", "close": 2.87470848, "volume": 8794.0}, {"date": "1994-11-15", "close": 2.6950392, "volume": 4787.0}, {"date": "1994-11-16", "close": 2.6950392, "volume": 20694.0}, {"date": "1994-11-17", "close": 2.51536992, "volume": 11132.0}, {"date": "1994-11-18", "close": 2.33570064, "volume": 2894.0}, {"date": "1994-11-21", "close": 2.15603136, "volume": 21484.0}, {"date": "1994-11-22", "close": 2.06619672, "volume": 13914.0}, {"date": "1994-11-23", "close": 1.7966928, "volume": 5121.0}, {"date": "1994-11-24", "close": 2.06619672, "volume": 5788.0}, {"date": "1994-11-25", "close": 2.15603136, "volume": 13358.0}, {"date": "1994-11-28", "close": 1.88652744, "volume": 5788.0}, {"date": "1994-11-29", "close": 1.97636208, "volume": 5788.0}, {"date": "1994-11-30", "close": 1.7966928, "volume": 11354.0}, {"date": "1994-12-01", "close": 1.97636208, "volume": 1113.0}, {"date": "1994-12-02", "close": 1.88652744, "volume": 56326.0}, {"date": "1994-12-05", "close": 2.06619672, "volume": 12245.0}, {"date": "1994-12-06", "close": 2.15603136, "volume": 6679.0}, {"date": "1994-12-07", "close": 2.15603136, "volume": 16920.0}, {"date": "1994-12-08", "close": 2.15603136, "volume": null}, {"date": "1994-12-09", "close": 1.7966928, "volume": 4675.0}, {"date": "1994-12-12", "close": 1.7966928, "volume": null}, {"date": "1994-12-13", "close": 1.88652744, "volume": 8683.0}, {"date": "1994-12-14", "close": 1.88652744, "volume": 18256.0}, {"date": "1994-12-15", "close": 2.06619672, "volume": 445.0}, {"date": "1994-12-16", "close": 2.06619672, "volume": 6790.0}, {"date": "1994-12-19", "close": 2.06619672, "volume": 8905.0}, {"date": "1994-12-20", "close": 1.97636208, "volume": 779.0}, {"date": "1994-12-21", "close": 1.97636208, "volume": null}, {"date": "1994-12-22", "close": 1.97636208, "volume": null}, {"date": "1994-12-23", "close": 2.06619672, "volume": 2727.0}, {"date": "1994-12-26", "close": 2.06619672, "volume": null}, {"date": "1994-12-27", "close": 2.06619672, "volume": null}, {"date": "1994-12-28", "close": 1.88652744, "volume": 1113.0}, {"date": "1994-12-29", "close": 1.88652744, "volume": null}, {"date": "1994-12-30", "close": 1.88652744, "volume": null}, {"date": "1995-01-02", "close": 1.88652744, "volume": null}, {"date": "1995-01-03", "close": 1.88652744, "volume": 1002.0}, {"date": "1995-01-04", "close": 1.88652744, "volume": 8794.0}, {"date": "1995-01-05", "close": 1.7966928, "volume": 12690.0}, {"date": "1995-01-06", "close": 1.7966928, "volume": null}, {"date": "1995-01-09", "close": 1.7966928, "volume": 1113.0}, {"date": "1995-01-10", "close": 1.7966928, "volume": null}, {"date": "1995-01-11", "close": 1.97636208, "volume": 6679.0}, {"date": "1995-01-12", "close": 1.97636208, "volume": null}, {"date": "1995-01-13", "close": 1.97636208, "volume": 3339.0}, {"date": "1995-01-16", "close": 1.97636208, "volume": 1781.0}, {"date": "1995-01-17", "close": 1.97636208, "volume": 835.0}, {"date": "1995-01-18", "close": 1.97636208, "volume": 3952.0}, {"date": "1995-01-19", "close": 1.97636208, "volume": 445.0}, {"date": "1995-01-20", "close": 1.88652744, "volume": 835.0}, {"date": "1995-01-23", "close": 1.7966928, "volume": 2672.0}, {"date": "1995-01-24", "close": 1.70685816, "volume": 3339.0}, {"date": "1995-01-25", "close": 1.70685816, "volume": 4675.0}, {"date": "1995-01-26", "close": 1.70685816, "volume": null}, {"date": "1995-01-27", "close": 1.70685816, "volume": null}, {"date": "1995-01-30", "close": 1.70685816, "volume": 6679.0}, {"date": "1995-01-31", "close": 1.70685816, "volume": 1113.0}, {"date": "1995-02-01", "close": 1.70685816, "volume": 445.0}, {"date": "1995-02-02", "close": 1.7966928, "volume": 3117.0}, {"date": "1995-02-03", "close": 1.7966928, "volume": 223.0}, {"date": "1995-02-06", "close": 1.70685816, "volume": 724.0}, {"date": "1995-02-07", "close": 1.70685816, "volume": null}, {"date": "1995-02-08", "close": 1.70685816, "volume": null}, {"date": "1995-02-09", "close": 1.70685816, "volume": null}, {"date": "1995-02-10", "close": 1.61702352, "volume": 7347.0}, {"date": "1995-02-13", "close": 1.61702352, "volume": null}, {"date": "1995-02-14", "close": 1.61702352, "volume": 3896.0}, {"date": "1995-02-15", "close": 1.61702352, "volume": 11466.0}, {"date": "1995-02-16", "close": 1.43735424, "volume": 9128.0}, {"date": "1995-02-17", "close": 1.43735424, "volume": null}, {"date": "1995-02-20", "close": 1.43735424, "volume": null}, {"date": "1995-02-21", "close": 1.61702352, "volume": 5287.0}, {"date": "1995-02-22", "close": 1.61702352, "volume": null}, {"date": "1995-02-23", "close": 1.61702352, "volume": null}, {"date": "1995-02-24", "close": 1.61702352, "volume": null}, {"date": "1995-02-27", "close": 1.7966928, "volume": 4453.0}, {"date": "1995-02-28", "close": 1.7966928, "volume": 5566.0}, {"date": "1995-03-01", "close": 1.7966928, "volume": null}, {"date": "1995-03-02", "close": 1.7966928, "volume": null}, {"date": "1995-03-03", "close": 1.70685816, "volume": 5566.0}, {"date": "1995-03-06", "close": 1.70685816, "volume": null}, {"date": "1995-03-07", "close": 1.61702352, "volume": 11132.0}, {"date": "1995-03-08", "close": 1.61702352, "volume": null}, {"date": "1995-03-09", "close": 1.61702352, "volume": 445.0}, {"date": "1995-03-10", "close": 1.52718888, "volume": 1781.0}, {"date": "1995-03-13", "close": 1.52718888, "volume": null}, {"date": "1995-03-14", "close": 1.61702352, "volume": 11466.0}, {"date": "1995-03-15", "close": 1.43735424, "volume": 11744.0}, {"date": "1995-03-16", "close": 1.43735424, "volume": null}, {"date": "1995-03-17", "close": 1.61702352, "volume": 891.0}, {"date": "1995-03-20", "close": 1.61702352, "volume": null}, {"date": "1995-03-21", "close": 1.61702352, "volume": null}, {"date": "1995-03-22", "close": 1.61702352, "volume": 5566.0}, {"date": "1995-03-23", "close": 1.61702352, "volume": 1113.0}, {"date": "1995-03-24", "close": 1.61702352, "volume": null}, {"date": "1995-03-27", "close": 1.61702352, "volume": 4453.0}, {"date": "1995-03-28", "close": 1.61702352, "volume": 891.0}, {"date": "1995-03-29", "close": 1.61702352, "volume": 1113.0}, {"date": "1995-03-30", "close": 1.61702352, "volume": null}, {"date": "1995-03-31", "close": 1.61702352, "volume": null}, {"date": "1995-04-03", "close": 1.7966928, "volume": 17031.0}, {"date": "1995-04-04", "close": 1.7966928, "volume": 12467.0}, {"date": "1995-04-05", "close": 2.15603136, "volume": 7569.0}, {"date": "1995-04-06", "close": 2.15603136, "volume": 501.0}, {"date": "1995-04-07", "close": 2.15603136, "volume": null}, {"date": "1995-04-10", "close": 2.15603136, "volume": null}, {"date": "1995-04-11", "close": 1.70685816, "volume": 3673.0}, {"date": "1995-04-12", "close": 1.70685816, "volume": null}, {"date": "1995-04-13", "close": 1.70685816, "volume": null}, {"date": "1995-04-14", "close": 1.70685816, "volume": null}, {"date": "1995-04-17", "close": 1.70685816, "volume": null}, {"date": "1995-04-18", "close": 1.88652744, "volume": 668.0}, {"date": "1995-04-19", "close": 1.97636208, "volume": 14137.0}, {"date": "1995-04-20", "close": 2.15603136, "volume": 1113.0}, {"date": "1995-04-21", "close": 2.245866, "volume": 17699.0}, {"date": "1995-04-24", "close": 2.245866, "volume": null}, {"date": "1995-04-25", "close": 2.245866, "volume": null}, {"date": "1995-04-26", "close": 2.15603136, "volume": 4564.0}, {"date": "1995-04-27", "close": 2.15603136, "volume": null}, {"date": "1995-04-28", "close": 2.06619672, "volume": 5310.0}, {"date": "1995-05-01", "close": 1.97636208, "volume": 445.0}, {"date": "1995-05-02", "close": 1.97636208, "volume": null}, {"date": "1995-05-03", "close": 1.88652744, "volume": 223.0}, {"date": "1995-05-04", "close": 1.88652744, "volume": null}, {"date": "1995-05-05", "close": 2.33570064, "volume": 48534.0}, {"date": "1995-05-08", "close": 2.06619672, "volume": 891.0}, {"date": "1995-05-09", "close": 2.06619672, "volume": 2449.0}, {"date": "1995-05-10", "close": 1.88652744, "volume": 1558.0}, {"date": "1995-05-11", "close": 1.88652744, "volume": 223.0}, {"date": "1995-05-12", "close": 1.7966928, "volume": 2226.0}, {"date": "1995-05-15", "close": 1.7966928, "volume": 2226.0}, {"date": "1995-05-16", "close": 1.70685816, "volume": 6902.0}, {"date": "1995-05-17", "close": 1.70685816, "volume": 11132.0}, {"date": "1995-05-18", "close": 1.70685816, "volume": 3339.0}, {"date": "1995-05-19", "close": 1.70685816, "volume": null}, {"date": "1995-05-22", "close": 1.70685816, "volume": null}, {"date": "1995-05-23", "close": 1.7966928, "volume": 3339.0}, {"date": "1995-05-24", "close": 1.70685816, "volume": 3339.0}, {"date": "1995-05-25", "close": 1.70685816, "volume": null}, {"date": "1995-05-26", "close": 1.7966928, "volume": 1113.0}, {"date": "1995-05-29", "close": 1.7966928, "volume": null}, {"date": "1995-05-30", "close": 1.70685816, "volume": 501.0}, {"date": "1995-05-31", "close": 1.70685816, "volume": 5121.0}, {"date": "1995-06-01", "close": 1.70685816, "volume": null}, {"date": "1995-06-02", "close": 1.70685816, "volume": null}, {"date": "1995-06-05", "close": 1.70685816, "volume": null}, {"date": "1995-06-06", "close": 1.61702352, "volume": 1336.0}, {"date": "1995-06-07", "close": 1.61702352, "volume": 12133.0}, {"date": "1995-06-08", "close": 1.61702352, "volume": null}, {"date": "1995-06-09", "close": 1.70685816, "volume": 1113.0}, {"date": "1995-06-12", "close": 1.70685816, "volume": null}, {"date": "1995-06-13", "close": 1.70685816, "volume": 1558.0}, {"date": "1995-06-14", "close": 1.61702352, "volume": 1002.0}, {"date": "1995-06-15", "close": 1.61702352, "volume": 5121.0}, {"date": "1995-06-16", "close": 1.52718888, "volume": 8237.0}, {"date": "1995-06-19", "close": 1.70685816, "volume": 1670.0}, {"date": "1995-06-20", "close": 1.61702352, "volume": 2449.0}, {"date": "1995-06-21", "close": 1.61702352, "volume": 10018.0}, {"date": "1995-06-22", "close": 1.52718888, "volume": 4898.0}, {"date": "1995-06-23", "close": 1.61702352, "volume": 173096.0}, {"date": "1995-06-26", "close": 1.70685816, "volume": 7124.0}, {"date": "1995-06-27", "close": 1.70685816, "volume": null}, {"date": "1995-06-28", "close": 1.61702352, "volume": 2560.0}, {"date": "1995-06-29", "close": 1.61702352, "volume": 25046.0}, {"date": "1995-06-30", "close": 1.61702352, "volume": 13581.0}, {"date": "1995-07-03", "close": 1.61702352, "volume": null}, {"date": "1995-07-04", "close": 1.61702352, "volume": null}, {"date": "1995-07-05", "close": 1.61702352, "volume": null}, {"date": "1995-07-06", "close": 1.61702352, "volume": 1113.0}, {"date": "1995-07-07", "close": 1.61702352, "volume": null}, {"date": "1995-07-10", "close": 1.61702352, "volume": null}, {"date": "1995-07-11", "close": 1.61702352, "volume": null}, {"date": "1995-07-12", "close": 1.61702352, "volume": 557.0}, {"date": "1995-07-13", "close": 1.61702352, "volume": 4453.0}, {"date": "1995-07-14", "close": 1.7966928, "volume": 26938.0}, {"date": "1995-07-17", "close": 2.15603136, "volume": 19881.0}, {"date": "1995-07-18", "close": 2.06619672, "volume": 38960.0}, {"date": "1995-07-19", "close": 2.06619672, "volume": 23209.0}, {"date": "1995-07-20", "close": 2.06619672, "volume": 53432.0}, {"date": "1995-07-21", "close": 2.42553528, "volume": 140703.0}, {"date": "1995-07-24", "close": 2.51536992, "volume": 157623.0}, {"date": "1995-07-25", "close": 2.33570064, "volume": 23488.0}, {"date": "1995-07-26", "close": 2.15603136, "volume": 23933.0}, {"date": "1995-07-27", "close": 2.245866, "volume": 8683.0}, {"date": "1995-07-28", "close": 2.245866, "volume": 1336.0}, {"date": "1995-07-31", "close": 2.42553528, "volume": 12913.0}, {"date": "1995-08-01", "close": 2.42553528, "volume": 68125.0}, {"date": "1995-08-02", "close": 2.78487384, "volume": 69795.0}, {"date": "1995-08-03", "close": 2.6950392, "volume": 41632.0}, {"date": "1995-08-04", "close": 2.87470848, "volume": 33061.0}, {"date": "1995-08-07", "close": 2.78487384, "volume": 10464.0}, {"date": "1995-08-08", "close": 2.78487384, "volume": 16252.0}, {"date": "1995-08-09", "close": 2.6950392, "volume": 16475.0}, {"date": "1995-08-10", "close": 2.6950392, "volume": 1892.0}, {"date": "1995-08-11", "close": 2.60520456, "volume": 15974.0}, {"date": "1995-08-14", "close": 2.60520456, "volume": 1113.0}, {"date": "1995-08-15", "close": 2.60520456, "volume": 4453.0}, {"date": "1995-08-16", "close": 2.42553528, "volume": 6679.0}, {"date": "1995-08-17", "close": 2.51536992, "volume": 2449.0}, {"date": "1995-08-18", "close": 2.6950392, "volume": 11243.0}, {"date": "1995-08-21", "close": 2.78487384, "volume": 31502.0}, {"date": "1995-08-22", "close": 2.87470848, "volume": 6345.0}, {"date": "1995-08-23", "close": 2.87470848, "volume": 5788.0}, {"date": "1995-08-24", "close": 2.78487384, "volume": 4453.0}, {"date": "1995-08-25", "close": 2.87470848, "volume": 2894.0}, {"date": "1995-08-28", "close": 2.87470848, "volume": 14694.0}, {"date": "1995-08-29", "close": 2.87470848, "volume": 7569.0}, {"date": "1995-08-30", "close": 2.87470848, "volume": 12467.0}, {"date": "1995-08-31", "close": 3.32388168, "volume": 11688.0}, {"date": "1995-09-01", "close": 3.5933856, "volume": 38181.0}, {"date": "1995-09-04", "close": 3.5933856, "volume": 21261.0}, {"date": "1995-09-05", "close": 3.5933856, "volume": 3451.0}, {"date": "1995-09-06", "close": 3.50355096, "volume": 1558.0}, {"date": "1995-09-07", "close": 3.41371632, "volume": 1781.0}, {"date": "1995-09-08", "close": 3.1442124, "volume": 2783.0}, {"date": "1995-09-11", "close": 2.96454312, "volume": 5009.0}, {"date": "1995-09-12", "close": 2.96454312, "volume": 3184.0}, {"date": "1995-09-13", "close": 3.1442124, "volume": 4453.0}, {"date": "1995-09-14", "close": 3.1442124, "volume": 3228.0}, {"date": "1995-09-15", "close": 3.1442124, "volume": 6122.0}, {"date": "1995-09-18", "close": 3.23404704, "volume": 11243.0}, {"date": "1995-09-19", "close": 3.32388168, "volume": 1614.0}, {"date": "1995-09-20", "close": 3.32388168, "volume": 9351.0}, {"date": "1995-09-21", "close": 3.32388168, "volume": 4007.0}, {"date": "1995-09-22", "close": 3.1442124, "volume": 6790.0}, {"date": "1995-09-25", "close": 3.23404704, "volume": 2783.0}, {"date": "1995-09-26", "close": 3.23404704, "volume": 13914.0}, {"date": "1995-09-27", "close": 3.32388168, "volume": 6456.0}, {"date": "1995-09-28", "close": 3.41371632, "volume": 5566.0}, {"date": "1995-09-29", "close": 3.41371632, "volume": null}, {"date": "1995-10-02", "close": 3.23404704, "volume": 1892.0}, {"date": "1995-10-03", "close": 3.23404704, "volume": 15028.0}, {"date": "1995-10-04", "close": 3.1442124, "volume": 7569.0}, {"date": "1995-10-05", "close": 2.87470848, "volume": 4564.0}, {"date": "1995-10-06", "close": 2.87470848, "volume": null}, {"date": "1995-10-09", "close": 3.05437776, "volume": 8126.0}, {"date": "1995-10-10", "close": 2.96454312, "volume": 22931.0}, {"date": "1995-10-11", "close": 2.96454312, "volume": 10352.0}, {"date": "1995-10-12", "close": 2.96454312, "volume": 2226.0}, {"date": "1995-10-13", "close": 2.96454312, "volume": 1781.0}, {"date": "1995-10-16", "close": 2.78487384, "volume": 18812.0}, {"date": "1995-10-17", "close": 3.05437776, "volume": 2783.0}, {"date": "1995-10-18", "close": 2.96454312, "volume": 1113.0}, {"date": "1995-10-19", "close": 2.87470848, "volume": 2004.0}, {"date": "1995-10-20", "close": 2.96454312, "volume": 9907.0}, {"date": "1995-10-23", "close": 3.1442124, "volume": 5788.0}, {"date": "1995-10-24", "close": 2.96454312, "volume": 1670.0}, {"date": "1995-10-25", "close": 3.05437776, "volume": 7681.0}, {"date": "1995-10-26", "close": 2.245866, "volume": 18701.0}, {"date": "1995-10-27", "close": 2.245866, "volume": 5566.0}, {"date": "1995-10-30", "close": 2.6950392, "volume": 2382.0}, {"date": "1995-10-31", "close": 2.60520456, "volume": 1725.0}, {"date": "1995-11-01", "close": 2.51536992, "volume": 1892.0}, {"date": "1995-11-02", "close": 2.51536992, "volume": 557.0}, {"date": "1995-11-03", "close": 2.42553528, "volume": 1670.0}, {"date": "1995-11-06", "close": 2.42553528, "volume": 1113.0}, {"date": "1995-11-07", "close": 2.33570064, "volume": 1113.0}, {"date": "1995-11-08", "close": 2.51536992, "volume": 178.0}, {"date": "1995-11-09", "close": 2.51536992, "volume": null}, {"date": "1995-11-10", "close": 2.51536992, "volume": 1981.0}, {"date": "1995-11-13", "close": 2.51536992, "volume": 7792.0}, {"date": "1995-11-14", "close": 2.51536992, "volume": 2070.0}, {"date": "1995-11-15", "close": 2.51536992, "volume": null}, {"date": "1995-11-16", "close": 2.51536992, "volume": null}, {"date": "1995-11-17", "close": 2.42553528, "volume": 2449.0}, {"date": "1995-11-20", "close": 2.51536992, "volume": 891.0}, {"date": "1995-11-21", "close": 2.42553528, "volume": 2894.0}, {"date": "1995-11-22", "close": 2.33570064, "volume": 9618.0}, {"date": "1995-11-23", "close": 2.33570064, "volume": null}, {"date": "1995-11-24", "close": 2.33570064, "volume": null}, {"date": "1995-11-27", "close": 2.33570064, "volume": 1558.0}, {"date": "1995-11-28", "close": 2.42553528, "volume": 2226.0}, {"date": "1995-11-29", "close": 2.51536992, "volume": 3406.0}, {"date": "1995-11-30", "close": 2.42553528, "volume": 8905.0}, {"date": "1995-12-01", "close": 2.51536992, "volume": 2226.0}, {"date": "1995-12-04", "close": 2.42553528, "volume": 557.0}, {"date": "1995-12-05", "close": 2.51536992, "volume": 1447.0}, {"date": "1995-12-06", "close": 2.51536992, "volume": null}, {"date": "1995-12-07", "close": 2.51536992, "volume": 1113.0}, {"date": "1995-12-08", "close": 2.42553528, "volume": 4286.0}, {"date": "1995-12-11", "close": 2.42553528, "volume": 1113.0}, {"date": "1995-12-12", "close": 2.245866, "volume": 445.0}, {"date": "1995-12-13", "close": 1.97636208, "volume": 2505.0}, {"date": "1995-12-14", "close": 1.97636208, "volume": null}, {"date": "1995-12-15", "close": 2.06619672, "volume": 557.0}, {"date": "1995-12-18", "close": 2.15603136, "volume": 557.0}, {"date": "1995-12-19", "close": 2.15603136, "volume": null}, {"date": "1995-12-20", "close": 2.245866, "volume": 557.0}, {"date": "1995-12-21", "close": 2.245866, "volume": null}, {"date": "1995-12-22", "close": 2.245866, "volume": 891.0}, {"date": "1995-12-25", "close": 2.245866, "volume": null}, {"date": "1995-12-26", "close": 2.245866, "volume": null}, {"date": "1995-12-27", "close": 2.245866, "volume": null}, {"date": "1995-12-28", "close": 2.245866, "volume": null}, {"date": "1995-12-29", "close": 2.245866, "volume": null}, {"date": "1996-01-01", "close": 2.245866, "volume": null}, {"date": "1996-01-02", "close": 2.245866, "volume": 2226.0}, {"date": "1996-01-03", "close": 2.245866, "volume": null}, {"date": "1996-01-04", "close": 2.33570064, "volume": 3161.0}, {"date": "1996-01-05", "close": 2.33570064, "volume": 4119.0}, {"date": "1996-01-08", "close": 2.42553528, "volume": 11354.0}, {"date": "1996-01-09", "close": 2.6950392, "volume": 14248.0}, {"date": "1996-01-10", "close": 3.1442124, "volume": 7792.0}, {"date": "1996-01-11", "close": 3.1442124, "volume": 50537.0}, {"date": "1996-01-12", "close": 2.96454312, "volume": 19814.0}, {"date": "1996-01-15", "close": 2.96454312, "volume": 13024.0}, {"date": "1996-01-16", "close": 2.6950392, "volume": 445.0}, {"date": "1996-01-17", "close": 3.05437776, "volume": 1781.0}, {"date": "1996-01-18", "close": 3.05437776, "volume": null}, {"date": "1996-01-19", "close": 2.78487384, "volume": 2226.0}, {"date": "1996-01-22", "close": 3.05437776, "volume": 2672.0}, {"date": "1996-01-23", "close": 3.05437776, "volume": 5788.0}, {"date": "1996-01-24", "close": 2.87470848, "volume": 1670.0}, {"date": "1996-01-25", "close": 2.60520456, "volume": 16530.0}, {"date": "1996-01-26", "close": 2.60520456, "volume": null}, {"date": "1996-01-29", "close": 2.60520456, "volume": 17365.0}, {"date": "1996-01-30", "close": 2.87470848, "volume": 15028.0}, {"date": "1996-01-31", "close": 2.6950392, "volume": 13948.0}, {"date": "1996-02-01", "close": 2.6950392, "volume": 679.0}, {"date": "1996-02-02", "close": 2.6950392, "volume": 3284.0}, {"date": "1996-02-05", "close": 2.6950392, "volume": 2449.0}, {"date": "1996-02-06", "close": 2.78487384, "volume": 779.0}, {"date": "1996-02-07", "close": 2.78487384, "volume": 7647.0}, {"date": "1996-02-08", "close": 2.6950392, "volume": 3562.0}, {"date": "1996-02-09", "close": 2.6950392, "volume": 14605.0}, {"date": "1996-02-12", "close": 2.87470848, "volume": 13469.0}, {"date": "1996-02-13", "close": 2.78487384, "volume": 3863.0}, {"date": "1996-02-14", "close": 2.96454312, "volume": 557.0}, {"date": "1996-02-15", "close": 3.05437776, "volume": 22374.0}, {"date": "1996-02-16", "close": 3.1442124, "volume": 1670.0}, {"date": "1996-02-19", "close": 2.78487384, "volume": 13859.0}, {"date": "1996-02-20", "close": 2.78487384, "volume": null}, {"date": "1996-02-21", "close": 2.6950392, "volume": 24155.0}, {"date": "1996-02-22", "close": 2.96454312, "volume": 8349.0}, {"date": "1996-02-23", "close": 3.05437776, "volume": 8571.0}, {"date": "1996-02-26", "close": 3.32388168, "volume": 69372.0}, {"date": "1996-02-27", "close": 3.368799, "volume": 27551.0}, {"date": "1996-02-28", "close": 3.86288952, "volume": 238828.0}, {"date": "1996-02-29", "close": 4.08747612, "volume": 74426.0}, {"date": "1996-03-01", "close": 4.491732, "volume": 64942.0}, {"date": "1996-03-04", "close": 4.22222808, "volume": 17454.0}, {"date": "1996-03-05", "close": 4.31206272, "volume": 65843.0}, {"date": "1996-03-06", "close": 4.0425588, "volume": 10864.0}, {"date": "1996-03-07", "close": 4.0425588, "volume": 32504.0}, {"date": "1996-03-08", "close": 3.86288952, "volume": 47632.0}, {"date": "1996-03-11", "close": 3.5933856, "volume": 31168.0}, {"date": "1996-03-12", "close": 3.95272416, "volume": 13970.0}, {"date": "1996-03-13", "close": 4.08747612, "volume": 21373.0}, {"date": "1996-03-14", "close": 3.95272416, "volume": 6089.0}, {"date": "1996-03-15", "close": 4.0425588, "volume": 4174.0}, {"date": "1996-03-18", "close": 4.0425588, "volume": 6902.0}, {"date": "1996-03-19", "close": 4.0425588, "volume": 39372.0}, {"date": "1996-03-20", "close": 4.0425588, "volume": 6679.0}, {"date": "1996-03-21", "close": 4.13239344, "volume": 20148.0}, {"date": "1996-03-22", "close": 4.31206272, "volume": 20137.0}, {"date": "1996-03-25", "close": 4.2671454, "volume": 13080.0}, {"date": "1996-03-26", "close": 4.22222808, "volume": 7736.0}, {"date": "1996-03-27", "close": 4.13239344, "volume": 13302.0}, {"date": "1996-03-28", "close": 4.31206272, "volume": 21929.0}, {"date": "1996-03-29", "close": 4.76123592, "volume": 74893.0}, {"date": "1996-04-01", "close": 4.67140128, "volume": 10030.0}, {"date": "1996-04-02", "close": 4.67140128, "volume": 12568.0}, {"date": "1996-04-03", "close": 4.40189736, "volume": 4119.0}, {"date": "1996-04-04", "close": 4.40189736, "volume": null}, {"date": "1996-04-05", "close": 4.40189736, "volume": null}, {"date": "1996-04-08", "close": 4.40189736, "volume": null}, {"date": "1996-04-09", "close": 4.491732, "volume": 10775.0}, {"date": "1996-04-10", "close": 4.67140128, "volume": 7870.0}, {"date": "1996-04-11", "close": 4.67140128, "volume": 26682.0}, {"date": "1996-04-12", "close": 4.9409052, "volume": 51817.0}, {"date": "1996-04-15", "close": 5.03073984, "volume": 26081.0}, {"date": "1996-04-16", "close": 4.85107056, "volume": 29443.0}, {"date": "1996-04-17", "close": 4.76123592, "volume": 14271.0}, {"date": "1996-04-18", "close": 4.76123592, "volume": 4787.0}, {"date": "1996-04-19", "close": 4.491732, "volume": 3339.0}, {"date": "1996-04-22", "close": 4.58156664, "volume": 5955.0}, {"date": "1996-04-23", "close": 4.67140128, "volume": 11666.0}, {"date": "1996-04-24", "close": 4.76123592, "volume": 12300.0}, {"date": "1996-04-25", "close": 4.76123592, "volume": null}, {"date": "1996-04-26", "close": 4.76123592, "volume": 4007.0}, {"date": "1996-04-29", "close": 4.85107056, "volume": 2560.0}, {"date": "1996-04-30", "close": 5.03073984, "volume": 20827.0}, {"date": "1996-05-01", "close": 5.03073984, "volume": 46463.0}, {"date": "1996-05-02", "close": 4.9409052, "volume": 3495.0}, {"date": "1996-05-03", "close": 4.76123592, "volume": 5900.0}, {"date": "1996-05-06", "close": 4.76123592, "volume": 16096.0}, {"date": "1996-05-07", "close": 4.9409052, "volume": 4742.0}, {"date": "1996-05-08", "close": 5.03073984, "volume": 10241.0}, {"date": "1996-05-09", "close": 4.9409052, "volume": 16185.0}, {"date": "1996-05-10", "close": 5.21040912, "volume": 38003.0}, {"date": "1996-05-13", "close": 5.03073984, "volume": 9128.0}, {"date": "1996-05-14", "close": 5.21040912, "volume": 4842.0}, {"date": "1996-05-15", "close": 5.03073984, "volume": 18144.0}, {"date": "1996-05-16", "close": 5.12057448, "volume": 19024.0}, {"date": "1996-05-17", "close": 5.12057448, "volume": 54823.0}, {"date": "1996-05-20", "close": 5.21040912, "volume": 8349.0}, {"date": "1996-05-21", "close": 5.21040912, "volume": 17020.0}, {"date": "1996-05-22", "close": 5.12057448, "volume": 27183.0}, {"date": "1996-05-23", "close": 4.9409052, "volume": 61446.0}, {"date": "1996-05-24", "close": 4.9409052, "volume": 5733.0}, {"date": "1996-05-27", "close": 5.03073984, "volume": 5421.0}, {"date": "1996-05-28", "close": 4.9409052, "volume": 4898.0}, {"date": "1996-05-29", "close": 4.9409052, "volume": 11577.0}, {"date": "1996-05-30", "close": 5.03073984, "volume": 1336.0}, {"date": "1996-05-31", "close": 4.9409052, "volume": 8794.0}, {"date": "1996-06-03", "close": 4.9409052, "volume": 6545.0}, {"date": "1996-06-04", "close": 4.9409052, "volume": 3028.0}, {"date": "1996-06-05", "close": 4.9409052, "volume": 15696.0}, {"date": "1996-06-06", "close": 4.76123592, "volume": 19669.0}, {"date": "1996-06-07", "close": 4.85107056, "volume": 11176.0}, {"date": "1996-06-10", "close": 4.85107056, "volume": null}, {"date": "1996-06-11", "close": 4.40189736, "volume": 7180.0}, {"date": "1996-06-12", "close": 4.40189736, "volume": 4497.0}, {"date": "1996-06-13", "close": 4.22222808, "volume": 2226.0}, {"date": "1996-06-14", "close": 4.22222808, "volume": 21929.0}, {"date": "1996-06-17", "close": 4.13239344, "volume": 4119.0}, {"date": "1996-06-18", "close": 4.22222808, "volume": 15250.0}, {"date": "1996-06-19", "close": 4.13239344, "volume": 13525.0}, {"date": "1996-06-20", "close": 4.0425588, "volume": 28497.0}, {"date": "1996-06-21", "close": 3.95272416, "volume": 891.0}, {"date": "1996-06-24", "close": 4.13239344, "volume": 4119.0}, {"date": "1996-06-25", "close": 4.0425588, "volume": 15417.0}, {"date": "1996-06-26", "close": 3.95272416, "volume": 5955.0}, {"date": "1996-06-27", "close": 3.95272416, "volume": 3395.0}, {"date": "1996-06-28", "close": 3.90780684, "volume": 20838.0}, {"date": "1996-07-01", "close": 3.95272416, "volume": 2783.0}, {"date": "1996-07-02", "close": 3.50355096, "volume": 10208.0}, {"date": "1996-07-03", "close": 3.50355096, "volume": 6390.0}, {"date": "1996-07-04", "close": 3.41371632, "volume": 5310.0}, {"date": "1996-07-05", "close": 4.0425588, "volume": 28052.0}, {"date": "1996-07-08", "close": 3.95272416, "volume": 3673.0}, {"date": "1996-07-09", "close": 4.13239344, "volume": 11354.0}, {"date": "1996-07-10", "close": 3.86288952, "volume": 8794.0}, {"date": "1996-07-11", "close": 3.77305488, "volume": 5310.0}, {"date": "1996-07-12", "close": 3.72813756, "volume": 1948.0}, {"date": "1996-07-15", "close": 3.41371632, "volume": 1703.0}, {"date": "1996-07-16", "close": 3.23404704, "volume": 1113.0}, {"date": "1996-07-17", "close": 3.50355096, "volume": 33706.0}, {"date": "1996-07-18", "close": 3.50355096, "volume": 7380.0}, {"date": "1996-07-19", "close": 3.50355096, "volume": 23120.0}, {"date": "1996-07-22", "close": 3.50355096, "volume": 3762.0}, {"date": "1996-07-23", "close": 3.32388168, "volume": 6634.0}, {"date": "1996-07-24", "close": 3.50355096, "volume": 5900.0}, {"date": "1996-07-25", "close": 3.41371632, "volume": 7948.0}, {"date": "1996-07-26", "close": 3.50355096, "volume": 13113.0}, {"date": "1996-07-29", "close": 3.41371632, "volume": 14415.0}, {"date": "1996-07-30", "close": 3.23404704, "volume": 36779.0}, {"date": "1996-07-31", "close": 3.05437776, "volume": 4809.0}, {"date": "1996-08-01", "close": 3.23404704, "volume": 3250.0}, {"date": "1996-08-02", "close": 3.41371632, "volume": 1135.0}, {"date": "1996-08-05", "close": 3.5933856, "volume": 12211.0}, {"date": "1996-08-06", "close": 3.50355096, "volume": 4887.0}, {"date": "1996-08-07", "close": 3.50355096, "volume": 6623.0}, {"date": "1996-08-08", "close": 3.45863364, "volume": 623.0}, {"date": "1996-08-09", "close": 3.45863364, "volume": null}, {"date": "1996-08-12", "close": 3.5933856, "volume": 2226.0}, {"date": "1996-08-13", "close": 3.5933856, "volume": 6946.0}, {"date": "1996-08-14", "close": 3.5933856, "volume": 4007.0}, {"date": "1996-08-15", "close": 3.5933856, "volume": 3440.0}, {"date": "1996-08-16", "close": 3.5933856, "volume": null}, {"date": "1996-08-19", "close": 3.77305488, "volume": 5121.0}, {"date": "1996-08-20", "close": 3.77305488, "volume": 445.0}, {"date": "1996-08-21", "close": 3.5933856, "volume": 13926.0}, {"date": "1996-08-22", "close": 3.5933856, "volume": null}, {"date": "1996-08-23", "close": 3.68322024, "volume": 11132.0}, {"date": "1996-08-26", "close": 3.63830292, "volume": 1113.0}, {"date": "1996-08-27", "close": 3.50355096, "volume": 4063.0}, {"date": "1996-08-28", "close": 3.5933856, "volume": 4286.0}, {"date": "1996-08-29", "close": 3.68322024, "volume": 14816.0}, {"date": "1996-08-30", "close": 3.77305488, "volume": 19747.0}, {"date": "1996-09-02", "close": 3.68322024, "volume": 2616.0}, {"date": "1996-09-03", "close": 3.68322024, "volume": null}, {"date": "1996-09-04", "close": 3.5933856, "volume": 1169.0}, {"date": "1996-09-05", "close": 3.5933856, "volume": 6067.0}, {"date": "1996-09-06", "close": 3.18912972, "volume": 10018.0}, {"date": "1996-09-09", "close": 3.32388168, "volume": 10241.0}, {"date": "1996-09-10", "close": 3.41371632, "volume": 4341.0}, {"date": "1996-09-11", "close": 3.41371632, "volume": 5454.0}, {"date": "1996-09-12", "close": 3.41371632, "volume": 445.0}, {"date": "1996-09-13", "close": 3.41371632, "volume": 2171.0}, {"date": "1996-09-16", "close": 3.77305488, "volume": 25235.0}, {"date": "1996-09-17", "close": 3.77305488, "volume": 3339.0}, {"date": "1996-09-18", "close": 3.77305488, "volume": 5566.0}, {"date": "1996-09-19", "close": 3.68322024, "volume": 534.0}, {"date": "1996-09-20", "close": 3.68322024, "volume": 11421.0}, {"date": "1996-09-23", "close": 4.13239344, "volume": 24990.0}, {"date": "1996-09-24", "close": 4.491732, "volume": 75583.0}, {"date": "1996-09-25", "close": 4.58156664, "volume": 45328.0}, {"date": "1996-09-26", "close": 4.491732, "volume": 71120.0}, {"date": "1996-09-27", "close": 4.491732, "volume": 135961.0}, {"date": "1996-09-30", "close": 3.95272416, "volume": 84088.0}, {"date": "1996-10-01", "close": 3.8179722, "volume": 18757.0}, {"date": "1996-10-02", "close": 3.5933856, "volume": 10965.0}, {"date": "1996-10-03", "close": 3.50355096, "volume": 17254.0}, {"date": "1996-10-04", "close": 3.63830292, "volume": 31725.0}, {"date": "1996-10-07", "close": 3.50355096, "volume": 6902.0}, {"date": "1996-10-08", "close": 3.41371632, "volume": 10185.0}, {"date": "1996-10-09", "close": 3.32388168, "volume": 30044.0}, {"date": "1996-10-10", "close": 3.1442124, "volume": 8683.0}, {"date": "1996-10-11", "close": 3.1442124, "volume": 12801.0}, {"date": "1996-10-14", "close": 3.18912972, "volume": 3128.0}, {"date": "1996-10-15", "close": 3.05437776, "volume": 14026.0}, {"date": "1996-10-16", "close": 2.78487384, "volume": 34842.0}, {"date": "1996-10-17", "close": 2.87470848, "volume": 19925.0}, {"date": "1996-10-18", "close": 2.78487384, "volume": 3863.0}, {"date": "1996-10-21", "close": 2.96454312, "volume": 5566.0}, {"date": "1996-10-22", "close": 2.96454312, "volume": 16141.0}, {"date": "1996-10-23", "close": 2.87470848, "volume": 16809.0}, {"date": "1996-10-24", "close": 2.87470848, "volume": 5454.0}, {"date": "1996-10-25", "close": 2.6950392, "volume": 36178.0}, {"date": "1996-10-28", "close": 2.87470848, "volume": 18479.0}, {"date": "1996-10-29", "close": 2.6950392, "volume": 30667.0}, {"date": "1996-10-30", "close": 2.82979116, "volume": 18276.0}, {"date": "1996-10-31", "close": 2.73995652, "volume": 2059.0}, {"date": "1996-11-01", "close": 2.78487384, "volume": 33617.0}, {"date": "1996-11-04", "close": 2.78487384, "volume": 10575.0}, {"date": "1996-11-05", "close": 2.78487384, "volume": 3478.0}, {"date": "1996-11-06", "close": 2.73995652, "volume": 27864.0}, {"date": "1996-11-07", "close": 2.6950392, "volume": 557.0}, {"date": "1996-11-08", "close": 2.73995652, "volume": 6122.0}, {"date": "1996-11-11", "close": 2.65012188, "volume": 4475.0}, {"date": "1996-11-12", "close": 2.60520456, "volume": 7236.0}, {"date": "1996-11-13", "close": 2.65012188, "volume": 24857.0}, {"date": "1996-11-14", "close": 2.78487384, "volume": 16439.0}, {"date": "1996-11-15", "close": 2.82979116, "volume": 21150.0}, {"date": "1996-11-18", "close": 2.87470848, "volume": 25486.0}, {"date": "1996-11-19", "close": 2.65012188, "volume": 9907.0}, {"date": "1996-11-20", "close": 2.65012188, "volume": null}, {"date": "1996-11-21", "close": 2.73995652, "volume": 7236.0}, {"date": "1996-11-22", "close": 2.60520456, "volume": 8883.0}, {"date": "1996-11-25", "close": 2.60520456, "volume": 9774.0}, {"date": "1996-11-26", "close": 2.56028724, "volume": 12774.0}, {"date": "1996-11-27", "close": 2.51536992, "volume": 16029.0}, {"date": "1996-11-28", "close": 2.51536992, "volume": 11223.0}, {"date": "1996-11-29", "close": 2.60520456, "volume": 13419.0}, {"date": "1996-12-02", "close": 2.6950392, "volume": 6790.0}, {"date": "1996-12-03", "close": 2.60520456, "volume": 15412.0}, {"date": "1996-12-04", "close": 2.60520456, "volume": null}, {"date": "1996-12-05", "close": 2.87470848, "volume": 62337.0}, {"date": "1996-12-06", "close": 2.78487384, "volume": 53710.0}, {"date": "1996-12-09", "close": 2.65012188, "volume": 19146.0}, {"date": "1996-12-10", "close": 2.60520456, "volume": 16864.0}, {"date": "1996-12-11", "close": 2.60520456, "volume": 2338.0}, {"date": "1996-12-12", "close": 2.60520456, "volume": 8226.0}, {"date": "1996-12-13", "close": 2.56028724, "volume": 6456.0}, {"date": "1996-12-16", "close": 2.56028724, "volume": 2560.0}, {"date": "1996-12-17", "close": 2.60520456, "volume": 6790.0}, {"date": "1996-12-18", "close": 2.60520456, "volume": 5132.0}, {"date": "1996-12-19", "close": 2.6950392, "volume": 1002.0}, {"date": "1996-12-20", "close": 2.78487384, "volume": 9017.0}, {"date": "1996-12-23", "close": 2.87470848, "volume": 9963.0}, {"date": "1996-12-24", "close": 2.87470848, "volume": 3324.0}, {"date": "1996-12-25", "close": 2.87470848, "volume": null}, {"date": "1996-12-26", "close": 2.87470848, "volume": null}, {"date": "1996-12-27", "close": 2.9196258, "volume": 8175.0}, {"date": "1996-12-30", "close": 3.00946044, "volume": 3669.0}, {"date": "1996-12-31", "close": 2.9196258, "volume": 3451.0}, {"date": "1997-01-01", "close": 2.9196258, "volume": null}, {"date": "1997-01-02", "close": 2.9196258, "volume": 5009.0}, {"date": "1997-01-03", "close": 2.96454312, "volume": 10887.0}, {"date": "1997-01-06", "close": 2.9196258, "volume": 3339.0}, {"date": "1997-01-07", "close": 2.82979116, "volume": 9128.0}, {"date": "1997-01-08", "close": 2.78487384, "volume": 6991.0}, {"date": "1997-01-09", "close": 2.60520456, "volume": 1670.0}, {"date": "1997-01-10", "close": 2.60520456, "volume": 43664.0}, {"date": "1997-01-13", "close": 2.60520456, "volume": 6668.0}, {"date": "1997-01-14", "close": 2.56028724, "volume": 6244.0}, {"date": "1997-01-15", "close": 2.51536992, "volume": 14471.0}, {"date": "1997-01-16", "close": 2.56028724, "volume": 5343.0}, {"date": "1997-01-17", "close": 2.60520456, "volume": 26215.0}, {"date": "1997-01-20", "close": 2.6950392, "volume": 22557.0}, {"date": "1997-01-21", "close": 2.65012188, "volume": 11950.0}, {"date": "1997-01-22", "close": 2.6950392, "volume": 10090.0}, {"date": "1997-01-23", "close": 2.78487384, "volume": 7146.0}, {"date": "1997-01-24", "close": 2.87470848, "volume": 17550.0}, {"date": "1997-01-27", "close": 2.87470848, "volume": null}, {"date": "1997-01-28", "close": 2.96454312, "volume": 47554.0}, {"date": "1997-01-29", "close": 2.96454312, "volume": 18757.0}, {"date": "1997-01-30", "close": 2.96454312, "volume": 7547.0}, {"date": "1997-01-31", "close": 2.78487384, "volume": 24322.0}, {"date": "1997-02-03", "close": 2.6950392, "volume": 33706.0}, {"date": "1997-02-04", "close": 2.60520456, "volume": 1224.0}, {"date": "1997-02-05", "close": 2.73995652, "volume": 3696.0}, {"date": "1997-02-06", "close": 2.78487384, "volume": 18701.0}, {"date": "1997-02-07", "close": 2.96454312, "volume": 34897.0}, {"date": "1997-02-10", "close": 2.87470848, "volume": 13747.0}, {"date": "1997-02-11", "close": 3.23404704, "volume": 37525.0}, {"date": "1997-02-12", "close": 3.32388168, "volume": 73691.0}, {"date": "1997-02-13", "close": 3.1442124, "volume": 45517.0}, {"date": "1997-02-14", "close": 3.23404704, "volume": 21707.0}, {"date": "1997-02-17", "close": 3.23404704, "volume": 17933.0}, {"date": "1997-02-18", "close": 3.18912972, "volume": 10575.0}, {"date": "1997-02-19", "close": 3.1442124, "volume": 4597.0}, {"date": "1997-02-20", "close": 3.05437776, "volume": 7035.0}, {"date": "1997-02-21", "close": 3.05437776, "volume": 223.0}, {"date": "1997-02-24", "close": 3.23404704, "volume": 8683.0}, {"date": "1997-02-25", "close": 3.27896436, "volume": 20816.0}, {"date": "1997-02-26", "close": 3.05437776, "volume": 3061.0}, {"date": "1997-02-27", "close": 3.05437776, "volume": 2115.0}, {"date": "1997-02-28", "close": 2.96454312, "volume": 8237.0}, {"date": "1997-03-03", "close": 2.96454312, "volume": 3673.0}, {"date": "1997-03-04", "close": 2.96454312, "volume": 2727.0}, {"date": "1997-03-05", "close": 3.05437776, "volume": 1720.0}, {"date": "1997-03-06", "close": 2.96454312, "volume": 668.0}, {"date": "1997-03-07", "close": 2.96454312, "volume": 3228.0}, {"date": "1997-03-10", "close": 2.96454312, "volume": 2115.0}, {"date": "1997-03-11", "close": 2.82979116, "volume": 8349.0}, {"date": "1997-03-12", "close": 3.05437776, "volume": 12437.0}, {"date": "1997-03-13", "close": 2.87470848, "volume": 4934.0}, {"date": "1997-03-14", "close": 2.96454312, "volume": 11276.0}, {"date": "1997-03-17", "close": 2.87470848, "volume": 12579.0}, {"date": "1997-03-18", "close": 2.78487384, "volume": 11666.0}, {"date": "1997-03-19", "close": 2.78487384, "volume": 5566.0}, {"date": "1997-03-20", "close": 2.78487384, "volume": 2338.0}, {"date": "1997-03-21", "close": 2.78487384, "volume": 3936.0}, {"date": "1997-03-24", "close": 2.78487384, "volume": 3896.0}, {"date": "1997-03-25", "close": 2.60520456, "volume": 1964.0}, {"date": "1997-03-26", "close": 2.6950392, "volume": 36205.0}, {"date": "1997-03-27", "close": 2.6950392, "volume": 668.0}, {"date": "1997-03-28", "close": 2.6950392, "volume": null}, {"date": "1997-03-31", "close": 2.6950392, "volume": null}, {"date": "1997-04-01", "close": 2.42553528, "volume": 13358.0}, {"date": "1997-04-02", "close": 2.60520456, "volume": 5566.0}, {"date": "1997-04-03", "close": 2.51536992, "volume": 2226.0}, {"date": "1997-04-04", "close": 2.60520456, "volume": 735.0}, {"date": "1997-04-07", "close": 2.4704526, "volume": 3896.0}, {"date": "1997-04-08", "close": 2.51536992, "volume": 7681.0}, {"date": "1997-04-09", "close": 2.51536992, "volume": 3896.0}, {"date": "1997-04-10", "close": 2.42553528, "volume": 1670.0}, {"date": "1997-04-11", "close": 2.33570064, "volume": 4007.0}, {"date": "1997-04-14", "close": 2.51536992, "volume": 557.0}, {"date": "1997-04-15", "close": 2.42553528, "volume": 1670.0}, {"date": "1997-04-16", "close": 2.42553528, "volume": 2226.0}, {"date": "1997-04-17", "close": 2.33570064, "volume": 20927.0}, {"date": "1997-04-18", "close": 2.33570064, "volume": null}, {"date": "1997-04-21", "close": 2.11111404, "volume": 5566.0}, {"date": "1997-04-22", "close": 2.33570064, "volume": 111.0}, {"date": "1997-04-23", "close": 2.20094868, "volume": 7460.0}, {"date": "1997-04-24", "close": 2.245866, "volume": 2226.0}, {"date": "1997-04-25", "close": 2.245866, "volume": null}, {"date": "1997-04-28", "close": 2.245866, "volume": 16586.0}, {"date": "1997-04-29", "close": 2.003312472, "volume": 112429.0}, {"date": "1997-04-30", "close": 2.06619672, "volume": 18924.0}, {"date": "1997-05-01", "close": 2.15603136, "volume": 23677.0}, {"date": "1997-05-02", "close": 2.245866, "volume": 1670.0}, {"date": "1997-05-05", "close": 2.245866, "volume": 7291.0}, {"date": "1997-05-06", "close": 2.245866, "volume": null}, {"date": "1997-05-07", "close": 2.15603136, "volume": 44526.0}, {"date": "1997-05-08", "close": 2.20094868, "volume": 12467.0}, {"date": "1997-05-09", "close": 2.15603136, "volume": 26938.0}, {"date": "1997-05-12", "close": 2.15603136, "volume": null}, {"date": "1997-05-13", "close": 2.245866, "volume": 3117.0}, {"date": "1997-05-14", "close": 2.20094868, "volume": 4898.0}, {"date": "1997-05-15", "close": 2.20094868, "volume": 87661.0}, {"date": "1997-05-16", "close": 2.245866, "volume": 115768.0}, {"date": "1997-05-19", "close": 2.29078332, "volume": 6679.0}, {"date": "1997-05-20", "close": 2.29078332, "volume": 4007.0}, {"date": "1997-05-21", "close": 2.33570064, "volume": 4341.0}, {"date": "1997-05-22", "close": 2.51536992, "volume": 41187.0}, {"date": "1997-05-23", "close": 2.56028724, "volume": 5009.0}, {"date": "1997-05-26", "close": 2.6950392, "volume": 3228.0}, {"date": "1997-05-27", "close": 2.6950392, "volume": 28263.0}, {"date": "1997-05-28", "close": 2.6950392, "volume": 7124.0}, {"date": "1997-05-29", "close": 2.60520456, "volume": 10798.0}, {"date": "1997-05-30", "close": 2.60520456, "volume": null}, {"date": "1997-06-02", "close": 2.51536992, "volume": 3339.0}, {"date": "1997-06-03", "close": 2.51536992, "volume": 8905.0}, {"date": "1997-06-04", "close": 2.51536992, "volume": null}, {"date": "1997-06-05", "close": 2.51536992, "volume": null}, {"date": "1997-06-06", "close": 2.33570064, "volume": 3117.0}, {"date": "1997-06-09", "close": 2.33570064, "volume": null}, {"date": "1997-06-10", "close": 2.33570064, "volume": 1002.0}, {"date": "1997-06-11", "close": 2.38061796, "volume": 445.0}, {"date": "1997-06-12", "close": 2.33570064, "volume": 15250.0}, {"date": "1997-06-13", "close": 2.33570064, "volume": 9729.0}, {"date": "1997-06-16", "close": 2.33570064, "volume": 3540.0}, {"date": "1997-06-17", "close": 2.33570064, "volume": 45283.0}, {"date": "1997-06-18", "close": 2.42553528, "volume": 12668.0}, {"date": "1997-06-19", "close": 2.33570064, "volume": 14499.0}, {"date": "1997-06-20", "close": 2.245866, "volume": 11399.0}, {"date": "1997-06-23", "close": 2.245866, "volume": 2783.0}, {"date": "1997-06-24", "close": 2.06619672, "volume": 23382.0}, {"date": "1997-06-25", "close": 2.06619672, "volume": 7580.0}, {"date": "1997-06-26", "close": 2.06619672, "volume": 12356.0}, {"date": "1997-06-27", "close": 2.11111404, "volume": 7736.0}, {"date": "1997-06-30", "close": 2.11111404, "volume": 20092.0}, {"date": "1997-07-01", "close": 2.11111404, "volume": null}, {"date": "1997-07-02", "close": 2.11111404, "volume": null}, {"date": "1997-07-03", "close": 2.06619672, "volume": 6345.0}, {"date": "1997-07-04", "close": 1.88652744, "volume": 15734.0}, {"date": "1997-07-07", "close": 1.61702352, "volume": 13358.0}, {"date": "1997-07-08", "close": 1.3475196, "volume": 5566.0}, {"date": "1997-07-09", "close": 1.61702352, "volume": 1820.0}, {"date": "1997-07-10", "close": 1.7966928, "volume": 13409.0}, {"date": "1997-07-11", "close": 1.7966928, "volume": null}, {"date": "1997-07-14", "close": 1.7966928, "volume": 12801.0}, {"date": "1997-07-15", "close": 1.7966928, "volume": 5250.0}, {"date": "1997-07-16", "close": 1.7966928, "volume": 9221.0}, {"date": "1997-07-17", "close": 1.88652744, "volume": 3614.0}, {"date": "1997-07-18", "close": 1.7966928, "volume": 1113.0}, {"date": "1997-07-21", "close": 1.66194084, "volume": 668.0}, {"date": "1997-07-22", "close": 1.7966928, "volume": 1113.0}, {"date": "1997-07-23", "close": 1.7966928, "volume": null}, {"date": "1997-07-24", "close": 1.7966928, "volume": null}, {"date": "1997-07-25", "close": 1.97636208, "volume": 4041.0}, {"date": "1997-07-28", "close": 2.20094868, "volume": 23826.0}, {"date": "1997-07-29", "close": 2.51536992, "volume": 26593.0}, {"date": "1997-07-30", "close": 2.51536992, "volume": 8816.0}, {"date": "1997-07-31", "close": 2.51536992, "volume": null}, {"date": "1997-08-01", "close": 2.245866, "volume": 1113.0}, {"date": "1997-08-04", "close": 2.245866, "volume": null}, {"date": "1997-08-05", "close": 2.245866, "volume": null}, {"date": "1997-08-06", "close": 2.245866, "volume": null}, {"date": "1997-08-07", "close": 2.245866, "volume": null}, {"date": "1997-08-08", "close": 2.20094868, "volume": 1280.0}, {"date": "1997-08-11", "close": 2.15603136, "volume": 1837.0}, {"date": "1997-08-12", "close": 2.15603136, "volume": 3339.0}, {"date": "1997-08-13", "close": 2.0212794, "volume": 1113.0}, {"date": "1997-08-14", "close": 2.0212794, "volume": 1454.0}, {"date": "1997-08-15", "close": 2.0212794, "volume": null}, {"date": "1997-08-18", "close": 1.7966928, "volume": 6512.0}, {"date": "1997-08-19", "close": 1.7966928, "volume": null}, {"date": "1997-08-20", "close": 2.0212794, "volume": 550.0}, {"date": "1997-08-21", "close": 2.0212794, "volume": null}, {"date": "1997-08-22", "close": 2.245866, "volume": 3339.0}, {"date": "1997-08-25", "close": 2.33570064, "volume": 7569.0}, {"date": "1997-08-26", "close": 2.38061796, "volume": 4230.0}, {"date": "1997-08-27", "close": 2.38061796, "volume": null}, {"date": "1997-08-28", "close": 2.245866, "volume": 17477.0}, {"date": "1997-08-29", "close": 2.06619672, "volume": 3785.0}, {"date": "1997-09-01", "close": 2.0212794, "volume": 4460.0}, {"date": "1997-09-02", "close": 2.0212794, "volume": null}, {"date": "1997-09-03", "close": 1.97636208, "volume": 4898.0}, {"date": "1997-09-04", "close": 1.97636208, "volume": null}, {"date": "1997-09-05", "close": 2.0212794, "volume": 10457.0}, {"date": "1997-09-08", "close": 2.15603136, "volume": 4453.0}, {"date": "1997-09-09", "close": 2.245866, "volume": 4007.0}, {"date": "1997-09-10", "close": 2.245866, "volume": 1113.0}, {"date": "1997-09-11", "close": 2.20094868, "volume": 17924.0}, {"date": "1997-09-12", "close": 2.15603136, "volume": 10575.0}, {"date": "1997-09-15", "close": 2.15603136, "volume": 5833.0}, {"date": "1997-09-16", "close": 2.06619672, "volume": 7236.0}, {"date": "1997-09-17", "close": 2.06619672, "volume": null}, {"date": "1997-09-18", "close": 2.0212794, "volume": 7046.0}, {"date": "1997-09-19", "close": 2.06619672, "volume": 5788.0}, {"date": "1997-09-22", "close": 2.06619672, "volume": 3339.0}, {"date": "1997-09-23", "close": 2.06619672, "volume": 11688.0}, {"date": "1997-09-24", "close": 2.06619672, "volume": null}, {"date": "1997-09-25", "close": 2.06619672, "volume": null}, {"date": "1997-09-26", "close": 2.245866, "volume": 14874.0}, {"date": "1997-09-29", "close": 2.33570064, "volume": 8349.0}, {"date": "1997-09-30", "close": 2.33570064, "volume": 23265.0}, {"date": "1997-10-01", "close": 2.6950392, "volume": 2761.0}, {"date": "1997-10-02", "close": 2.6950392, "volume": null}, {"date": "1997-10-03", "close": 2.6950392, "volume": null}, {"date": "1997-10-06", "close": 2.659105344, "volume": 699.0}, {"date": "1997-10-07", "close": 2.60520456, "volume": 557.0}, {"date": "1997-10-08", "close": 2.38061796, "volume": 2947.0}, {"date": "1997-10-09", "close": 2.42553528, "volume": 2840.0}, {"date": "1997-10-10", "close": 2.33570064, "volume": 891.0}, {"date": "1997-10-13", "close": 2.33570064, "volume": null}, {"date": "1997-10-14", "close": 2.245866, "volume": 390.0}, {"date": "1997-10-15", "close": 2.51536992, "volume": 13776.0}, {"date": "1997-10-16", "close": 2.51536992, "volume": 3340.0}, {"date": "1997-10-17", "close": 2.33570064, "volume": 7792.0}, {"date": "1997-10-20", "close": 2.33570064, "volume": 223.0}, {"date": "1997-10-21", "close": 2.15603136, "volume": 14333.0}, {"date": "1997-10-22", "close": 2.245866, "volume": 4924.0}, {"date": "1997-10-23", "close": 2.06619672, "volume": 20456.0}, {"date": "1997-10-24", "close": 1.93144476, "volume": 13247.0}, {"date": "1997-10-27", "close": 1.7966928, "volume": 21133.0}, {"date": "1997-10-28", "close": 1.52718888, "volume": 1113.0}, {"date": "1997-10-29", "close": 1.61702352, "volume": 22279.0}, {"date": "1997-10-30", "close": 1.7966928, "volume": 8922.0}, {"date": "1997-10-31", "close": 1.7966928, "volume": 11098.0}, {"date": "1997-11-03", "close": 1.75177548, "volume": 557.0}, {"date": "1997-11-04", "close": 1.7966928, "volume": 5566.0}, {"date": "1997-11-05", "close": 1.7966928, "volume": 11132.0}, {"date": "1997-11-06", "close": 1.7966928, "volume": 17.0}, {"date": "1997-11-07", "close": 1.7966928, "volume": 3087.0}, {"date": "1997-11-10", "close": 1.7966928, "volume": null}, {"date": "1997-11-11", "close": 1.88652744, "volume": 8165.0}, {"date": "1997-11-12", "close": 2.06619672, "volume": 1113.0}, {"date": "1997-11-13", "close": 2.06619672, "volume": 12189.0}, {"date": "1997-11-14", "close": 2.33570064, "volume": 23122.0}, {"date": "1997-11-17", "close": 2.33570064, "volume": null}, {"date": "1997-11-18", "close": 1.97636208, "volume": 1289.0}, {"date": "1997-11-19", "close": 1.97636208, "volume": 1224.0}, {"date": "1997-11-20", "close": 1.97636208, "volume": null}, {"date": "1997-11-21", "close": 1.97636208, "volume": null}, {"date": "1997-11-24", "close": 1.97636208, "volume": null}, {"date": "1997-11-25", "close": 1.97636208, "volume": null}, {"date": "1997-11-26", "close": 1.97636208, "volume": null}, {"date": "1997-11-27", "close": 1.70685816, "volume": 8905.0}, {"date": "1997-11-28", "close": 1.61702352, "volume": 557.0}, {"date": "1997-12-01", "close": 1.61702352, "volume": 1113.0}, {"date": "1997-12-02", "close": 1.61702352, "volume": 3339.0}, {"date": "1997-12-03", "close": 1.61702352, "volume": 557.0}, {"date": "1997-12-04", "close": 1.61702352, "volume": 2117.0}, {"date": "1997-12-05", "close": 1.97636208, "volume": 5980.0}, {"date": "1997-12-08", "close": 1.7966928, "volume": 11410.0}, {"date": "1997-12-09", "close": 1.97636208, "volume": 8206.0}, {"date": "1997-12-10", "close": 2.245866, "volume": 40519.0}, {"date": "1997-12-11", "close": 2.87470848, "volume": 95775.0}, {"date": "1997-12-12", "close": 2.6950392, "volume": 121891.0}, {"date": "1997-12-15", "close": 2.6950392, "volume": 81483.0}, {"date": "1997-12-16", "close": 3.368799, "volume": 466119.0}, {"date": "1997-12-17", "close": 3.09929508, "volume": 72944.0}, {"date": "1997-12-18", "close": 2.96454312, "volume": 28022.0}, {"date": "1997-12-19", "close": 2.6950392, "volume": 17386.0}, {"date": "1997-12-22", "close": 2.42553528, "volume": 21113.0}, {"date": "1997-12-23", "close": 2.87470848, "volume": 12927.0}, {"date": "1997-12-24", "close": 2.96454312, "volume": 24091.0}, {"date": "1997-12-25", "close": 2.96454312, "volume": null}, {"date": "1997-12-26", "close": 2.96454312, "volume": null}, {"date": "1997-12-29", "close": 2.96454312, "volume": 3896.0}, {"date": "1997-12-30", "close": 3.32388168, "volume": 7681.0}, {"date": "1997-12-31", "close": 3.1442124, "volume": 12238.0}, {"date": "1998-01-01", "close": 3.1442124, "volume": null}, {"date": "1998-01-02", "close": 3.05437776, "volume": 10581.0}, {"date": "1998-01-05", "close": 2.96454312, "volume": 5020.0}, {"date": "1998-01-06", "close": 2.96454312, "volume": 17271.0}, {"date": "1998-01-07", "close": 2.78487384, "volume": 2594.0}, {"date": "1998-01-08", "close": 2.9196258, "volume": 5460.0}, {"date": "1998-01-09", "close": 2.6950392, "volume": 13751.0}, {"date": "1998-01-12", "close": 2.6950392, "volume": 7792.0}, {"date": "1998-01-13", "close": 2.51536992, "volume": 9960.0}, {"date": "1998-01-14", "close": 2.51536992, "volume": 3846.0}, {"date": "1998-01-15", "close": 2.51536992, "volume": 16533.0}, {"date": "1998-01-16", "close": 2.60520456, "volume": 2226.0}, {"date": "1998-01-19", "close": 2.60520456, "volume": 17811.0}, {"date": "1998-01-20", "close": 2.51536992, "volume": 6150.0}, {"date": "1998-01-21", "close": 2.51536992, "volume": null}, {"date": "1998-01-22", "close": 2.56028724, "volume": 7765.0}, {"date": "1998-01-23", "close": 2.56028724, "volume": 7040.0}, {"date": "1998-01-26", "close": 2.56028724, "volume": null}, {"date": "1998-01-27", "close": 2.56028724, "volume": 2422.0}, {"date": "1998-01-28", "close": 2.60520456, "volume": 12133.0}, {"date": "1998-01-29", "close": 2.87470848, "volume": 24712.0}, {"date": "1998-01-30", "close": 2.65012188, "volume": 7236.0}, {"date": "1998-02-02", "close": 2.6950392, "volume": 5566.0}, {"date": "1998-02-03", "close": 2.6950392, "volume": 3339.0}, {"date": "1998-02-04", "close": 2.60520456, "volume": 4197.0}, {"date": "1998-02-05", "close": 2.60520456, "volume": 3562.0}, {"date": "1998-02-06", "close": 2.6950392, "volume": 4785.0}, {"date": "1998-02-09", "close": 2.6950392, "volume": 20593.0}, {"date": "1998-02-10", "close": 2.6950392, "volume": 1113.0}, {"date": "1998-02-11", "close": 2.78487384, "volume": 21818.0}, {"date": "1998-02-12", "close": 2.78487384, "volume": 2672.0}, {"date": "1998-02-13", "close": 2.6950392, "volume": 2783.0}, {"date": "1998-02-16", "close": 2.6950392, "volume": 11132.0}, {"date": "1998-02-17", "close": 2.60520456, "volume": 5566.0}, {"date": "1998-02-18", "close": 2.96454312, "volume": 12245.0}, {"date": "1998-02-19", "close": 3.41371632, "volume": 194877.0}, {"date": "1998-02-20", "close": 3.23404704, "volume": 52541.0}, {"date": "1998-02-23", "close": 3.45863364, "volume": 20927.0}, {"date": "1998-02-24", "close": 3.368799, "volume": 23209.0}, {"date": "1998-02-25", "close": 3.1442124, "volume": 31224.0}, {"date": "1998-02-26", "close": 3.41371632, "volume": 33601.0}, {"date": "1998-02-27", "close": 3.32388168, "volume": 8460.0}, {"date": "1998-03-02", "close": 3.23404704, "volume": 20198.0}, {"date": "1998-03-03", "close": 3.1442124, "volume": 11688.0}, {"date": "1998-03-04", "close": 3.23404704, "volume": 42578.0}, {"date": "1998-03-05", "close": 3.32388168, "volume": 15094.0}, {"date": "1998-03-06", "close": 3.32388168, "volume": 17582.0}, {"date": "1998-03-09", "close": 3.41371632, "volume": 16141.0}, {"date": "1998-03-10", "close": 3.09929508, "volume": 22926.0}, {"date": "1998-03-11", "close": 3.09929508, "volume": 1336.0}, {"date": "1998-03-12", "close": 3.00946044, "volume": 9829.0}, {"date": "1998-03-13", "close": 3.09929508, "volume": 16196.0}, {"date": "1998-03-16", "close": 3.1442124, "volume": 9228.0}, {"date": "1998-03-17", "close": 3.1442124, "volume": 5243.0}, {"date": "1998-03-18", "close": 3.1442124, "volume": 2783.0}, {"date": "1998-03-19", "close": 2.96454312, "volume": 657.0}, {"date": "1998-03-20", "close": 3.05437776, "volume": 7774.0}, {"date": "1998-03-23", "close": 2.9196258, "volume": 3702.0}, {"date": "1998-03-24", "close": 2.9196258, "volume": 16976.0}, {"date": "1998-03-25", "close": 2.96454312, "volume": 5009.0}, {"date": "1998-03-26", "close": 2.9196258, "volume": 6629.0}, {"date": "1998-03-27", "close": 2.9196258, "volume": null}, {"date": "1998-03-30", "close": 2.78487384, "volume": 7976.0}, {"date": "1998-03-31", "close": 2.96454312, "volume": 11022.0}, {"date": "1998-04-01", "close": 2.96454312, "volume": null}, {"date": "1998-04-02", "close": 2.87470848, "volume": 13887.0}, {"date": "1998-04-03", "close": 2.78487384, "volume": 15208.0}, {"date": "1998-04-06", "close": 3.05437776, "volume": 30779.0}, {"date": "1998-04-07", "close": 3.27896436, "volume": 16516.0}, {"date": "1998-04-08", "close": 3.23404704, "volume": 8438.0}, {"date": "1998-04-09", "close": 3.1442124, "volume": 17254.0}, {"date": "1998-04-10", "close": 3.1442124, "volume": null}, {"date": "1998-04-13", "close": 3.1442124, "volume": null}, {"date": "1998-04-14", "close": 3.1442124, "volume": 12356.0}, {"date": "1998-04-15", "close": 3.1442124, "volume": 12979.0}, {"date": "1998-04-16", "close": 3.05437776, "volume": 30906.0}, {"date": "1998-04-17", "close": 3.1442124, "volume": 3968.0}, {"date": "1998-04-20", "close": 3.05437776, "volume": 13983.0}, {"date": "1998-04-21", "close": 3.1442124, "volume": 4820.0}, {"date": "1998-04-22", "close": 3.1442124, "volume": 1113.0}, {"date": "1998-04-23", "close": 3.00946044, "volume": 835.0}, {"date": "1998-04-24", "close": 3.23404704, "volume": 14916.0}, {"date": "1998-04-27", "close": 3.32388168, "volume": 12170.0}, {"date": "1998-04-28", "close": 3.23404704, "volume": 40931.0}, {"date": "1998-04-29", "close": 3.32388168, "volume": 12035.0}, {"date": "1998-04-30", "close": 3.32388168, "volume": 12648.0}, {"date": "1998-05-01", "close": 3.32388168, "volume": 16252.0}, {"date": "1998-05-04", "close": 3.32388168, "volume": 8349.0}, {"date": "1998-05-05", "close": 3.23404704, "volume": 9187.0}, {"date": "1998-05-06", "close": 3.32388168, "volume": 10405.0}, {"date": "1998-05-07", "close": 3.50355096, "volume": 24033.0}, {"date": "1998-05-08", "close": 3.41371632, "volume": 2961.0}, {"date": "1998-05-11", "close": 3.368799, "volume": 7814.0}, {"date": "1998-05-12", "close": 3.41371632, "volume": 334.0}, {"date": "1998-05-13", "close": 3.41371632, "volume": 2393.0}, {"date": "1998-05-14", "close": 3.368799, "volume": 2950.0}, {"date": "1998-05-15", "close": 3.54846828, "volume": 7536.0}, {"date": "1998-05-18", "close": 3.50355096, "volume": 3729.0}, {"date": "1998-05-19", "close": 3.5933856, "volume": 6512.0}, {"date": "1998-05-20", "close": 3.45863364, "volume": 11577.0}, {"date": "1998-05-21", "close": 3.45863364, "volume": 16920.0}, {"date": "1998-05-22", "close": 3.45863364, "volume": 5933.0}, {"date": "1998-05-25", "close": 3.41371632, "volume": 7425.0}, {"date": "1998-05-26", "close": 3.50355096, "volume": 6234.0}, {"date": "1998-05-27", "close": 3.41371632, "volume": 24155.0}, {"date": "1998-05-28", "close": 3.50355096, "volume": 25175.0}, {"date": "1998-05-29", "close": 3.45863364, "volume": 14382.0}, {"date": "1998-06-01", "close": 3.45863364, "volume": 1732.0}, {"date": "1998-06-02", "close": 3.32388168, "volume": 18812.0}, {"date": "1998-06-03", "close": 3.23404704, "volume": 6036.0}, {"date": "1998-06-04", "close": 3.41371632, "volume": 10767.0}, {"date": "1998-06-05", "close": 3.41371632, "volume": 13057.0}, {"date": "1998-06-08", "close": 3.41371632, "volume": null}, {"date": "1998-06-09", "close": 3.5933856, "volume": 37071.0}, {"date": "1998-06-10", "close": 3.23404704, "volume": 20101.0}, {"date": "1998-06-11", "close": 3.1442124, "volume": 13516.0}, {"date": "1998-06-12", "close": 3.00946044, "volume": 9907.0}, {"date": "1998-06-15", "close": 3.05437776, "volume": 5065.0}, {"date": "1998-06-16", "close": 3.1442124, "volume": 891.0}, {"date": "1998-06-17", "close": 3.05437776, "volume": 6902.0}, {"date": "1998-06-18", "close": 3.05437776, "volume": 16252.0}, {"date": "1998-06-19", "close": 3.1442124, "volume": 249.0}, {"date": "1998-06-22", "close": 3.05437776, "volume": 6122.0}, {"date": "1998-06-23", "close": 3.1442124, "volume": 2783.0}, {"date": "1998-06-24", "close": 3.1442124, "volume": 15473.0}, {"date": "1998-06-25", "close": 3.18912972, "volume": 5214.0}, {"date": "1998-06-26", "close": 3.27896436, "volume": 7492.0}, {"date": "1998-06-29", "close": 3.27896436, "volume": 16193.0}, {"date": "1998-06-30", "close": 3.32388168, "volume": 16976.0}, {"date": "1998-07-01", "close": 3.32388168, "volume": 22374.0}, {"date": "1998-07-02", "close": 3.41371632, "volume": 4636.0}, {"date": "1998-07-03", "close": 3.50355096, "volume": 25714.0}, {"date": "1998-07-06", "close": 3.63830292, "volume": 32040.0}, {"date": "1998-07-07", "close": 3.68322024, "volume": 24378.0}, {"date": "1998-07-08", "close": 3.5933856, "volume": 1640.0}, {"date": "1998-07-09", "close": 3.50355096, "volume": 10842.0}, {"date": "1998-07-10", "close": 3.41371632, "volume": 4215.0}, {"date": "1998-07-13", "close": 3.41371632, "volume": 8638.0}, {"date": "1998-07-14", "close": 3.50355096, "volume": 2004.0}, {"date": "1998-07-15", "close": 3.32388168, "volume": 2950.0}, {"date": "1998-07-16", "close": 3.32388168, "volume": 10712.0}, {"date": "1998-07-17", "close": 3.32388168, "volume": null}, {"date": "1998-07-20", "close": 3.09929508, "volume": 14389.0}, {"date": "1998-07-21", "close": 3.05437776, "volume": 10942.0}, {"date": "1998-07-22", "close": 3.23404704, "volume": 7236.0}, {"date": "1998-07-23", "close": 3.23404704, "volume": 7614.0}, {"date": "1998-07-24", "close": 3.23404704, "volume": 2059.0}, {"date": "1998-07-27", "close": 3.32388168, "volume": 445.0}, {"date": "1998-07-28", "close": 3.32388168, "volume": 3451.0}, {"date": "1998-07-29", "close": 3.50355096, "volume": 7488.0}, {"date": "1998-07-30", "close": 3.54846828, "volume": 28942.0}, {"date": "1998-07-31", "close": 3.32388168, "volume": 5955.0}, {"date": "1998-08-03", "close": 3.32388168, "volume": 4675.0}, {"date": "1998-08-04", "close": 3.1442124, "volume": 4453.0}, {"date": "1998-08-05", "close": 3.23404704, "volume": 2108.0}, {"date": "1998-08-06", "close": 3.32388168, "volume": 4453.0}, {"date": "1998-08-07", "close": 3.41371632, "volume": 8905.0}, {"date": "1998-08-10", "close": 3.1442124, "volume": 7614.0}, {"date": "1998-08-11", "close": 3.41371632, "volume": 78195.0}, {"date": "1998-08-12", "close": 3.18912972, "volume": 11911.0}, {"date": "1998-08-13", "close": 3.1442124, "volume": 7903.0}, {"date": "1998-08-14", "close": 3.1442124, "volume": 4492.0}, {"date": "1998-08-17", "close": 3.1442124, "volume": 5605.0}, {"date": "1998-08-18", "close": 3.1442124, "volume": 1670.0}, {"date": "1998-08-19", "close": 3.1442124, "volume": 5479.0}, {"date": "1998-08-20", "close": 3.1442124, "volume": 17675.0}, {"date": "1998-08-21", "close": 3.362585625, "volume": 9606.0}, {"date": "1998-08-24", "close": 3.362585625, "volume": 2062.0}, {"date": "1998-08-25", "close": 3.3138525, "volume": 4412.0}, {"date": "1998-08-26", "close": 3.265119375, "volume": 5233.0}, {"date": "1998-08-27", "close": 3.21638625, "volume": 8926.0}, {"date": "1998-08-28", "close": 2.5341225, "volume": 3078.0}, {"date": "1998-08-31", "close": 2.9239875, "volume": 821.0}, {"date": "1998-09-01", "close": 2.9239875, "volume": 3283.0}, {"date": "1998-09-02", "close": 2.9239875, "volume": 4207.0}, {"date": "1998-09-03", "close": 2.9239875, "volume": null}, {"date": "1998-09-04", "close": 2.9239875, "volume": 1539.0}, {"date": "1998-09-07", "close": 2.9239875, "volume": 2052.0}, {"date": "1998-09-08", "close": 2.82652125, "volume": 1026.0}, {"date": "1998-09-09", "close": 2.82652125, "volume": null}, {"date": "1998-09-10", "close": 2.729055, "volume": 3283.0}, {"date": "1998-09-11", "close": 2.729055, "volume": 2360.0}, {"date": "1998-09-14", "close": 2.9239875, "volume": 616.0}, {"date": "1998-09-15", "close": 2.777788125, "volume": 821.0}, {"date": "1998-09-16", "close": 2.82652125, "volume": 923.0}, {"date": "1998-09-17", "close": 2.82652125, "volume": null}, {"date": "1998-09-18", "close": 2.729055, "volume": 2565.0}, {"date": "1998-09-21", "close": 2.5341225, "volume": 6874.0}, {"date": "1998-09-22", "close": 2.43665625, "volume": 4053.0}, {"date": "1998-09-23", "close": 2.680321875, "volume": 3796.0}, {"date": "1998-09-24", "close": 2.680321875, "volume": null}, {"date": "1998-09-25", "close": 2.680321875, "volume": 1539.0}, {"date": "1998-09-28", "close": 2.43665625, "volume": 8075.0}, {"date": "1998-09-29", "close": 2.680321875, "volume": 1590.0}, {"date": "1998-09-30", "close": 2.680321875, "volume": 359.0}, {"date": "1998-10-01", "close": 2.43665625, "volume": 4873.0}, {"date": "1998-10-02", "close": 2.33919, "volume": 2565.0}, {"date": "1998-10-05", "close": 2.192990625, "volume": 4309.0}, {"date": "1998-10-06", "close": 2.290456875, "volume": 5510.0}, {"date": "1998-10-07", "close": 2.43665625, "volume": 205.0}, {"date": "1998-10-08", "close": 2.5341225, "volume": 6999.0}, {"date": "1998-10-09", "close": 2.485389375, "volume": 5643.0}, {"date": "1998-10-12", "close": 2.485389375, "volume": null}, {"date": "1998-10-13", "close": 2.43665625, "volume": 1949.0}, {"date": "1998-10-14", "close": 2.33919, "volume": 3488.0}, {"date": "1998-10-15", "close": 2.24172375, "volume": 2416.0}, {"date": "1998-10-16", "close": 2.33919, "volume": 262.0}, {"date": "1998-10-19", "close": 2.33919, "volume": null}, {"date": "1998-10-20", "close": 2.1442575, "volume": 3591.0}, {"date": "1998-10-21", "close": 2.24172375, "volume": 225.0}, {"date": "1998-10-22", "close": 2.24172375, "volume": null}, {"date": "1998-10-23", "close": 2.33919, "volume": 5130.0}, {"date": "1998-10-26", "close": 2.1442575, "volume": 1539.0}, {"date": "1998-10-27", "close": 2.1442575, "volume": 4207.0}, {"date": "1998-10-28", "close": 2.1442575, "volume": null}, {"date": "1998-10-29", "close": 2.1442575, "volume": 4104.0}, {"date": "1998-10-30", "close": 2.095524375, "volume": 1334.0}, {"date": "1998-11-02", "close": 2.04679125, "volume": 5130.0}, {"date": "1998-11-03", "close": 2.095524375, "volume": 3591.0}, {"date": "1998-11-04", "close": 2.1442575, "volume": 5643.0}, {"date": "1998-11-05", "close": 2.1442575, "volume": null}, {"date": "1998-11-06", "close": 2.24172375, "volume": 256.0}, {"date": "1998-11-09", "close": 2.1442575, "volume": 3591.0}, {"date": "1998-11-10", "close": 1.949325, "volume": 12825.0}, {"date": "1998-11-11", "close": 1.949325, "volume": null}, {"date": "1998-11-12", "close": 1.949325, "volume": 10260.0}, {"date": "1998-11-13", "close": 1.949325, "volume": null}, {"date": "1998-11-16", "close": 1.949325, "volume": 4617.0}, {"date": "1998-11-17", "close": 1.949325, "volume": 5386.0}, {"date": "1998-11-18", "close": 1.949325, "volume": 15903.0}, {"date": "1998-11-19", "close": 1.85185875, "volume": 7532.0}, {"date": "1998-11-20", "close": 1.85185875, "volume": null}, {"date": "1998-11-23", "close": 1.85185875, "volume": 7069.0}, {"date": "1998-11-24", "close": 1.949325, "volume": 8013.0}, {"date": "1998-11-25", "close": 1.949325, "volume": 687.0}, {"date": "1998-11-26", "close": 1.949325, "volume": null}, {"date": "1998-11-27", "close": 1.949325, "volume": null}, {"date": "1998-11-30", "close": 1.949325, "volume": null}, {"date": "1998-12-01", "close": 1.949325, "volume": null}, {"date": "1998-12-02", "close": 1.949325, "volume": null}, {"date": "1998-12-03", "close": 1.949325, "volume": null}, {"date": "1998-12-04", "close": 1.7543925, "volume": 3847.0}, {"date": "1998-12-07", "close": 1.7543925, "volume": 410.0}, {"date": "1998-12-08", "close": 1.85185875, "volume": 8423.0}, {"date": "1998-12-09", "close": 1.65692625, "volume": 5130.0}, {"date": "1998-12-10", "close": 1.65692625, "volume": null}, {"date": "1998-12-11", "close": 1.65692625, "volume": 308.0}, {"date": "1998-12-14", "close": 1.65692625, "volume": null}, {"date": "1998-12-15", "close": 1.7543925, "volume": 861.0}, {"date": "1998-12-16", "close": 1.65692625, "volume": 7223.0}, {"date": "1998-12-17", "close": 1.65692625, "volume": null}, {"date": "1998-12-18", "close": 1.7543925, "volume": 17545.0}, {"date": "1998-12-21", "close": 1.85185875, "volume": 1026.0}, {"date": "1998-12-22", "close": 1.7543925, "volume": 1744.0}, {"date": "1998-12-23", "close": 1.7543925, "volume": null}, {"date": "1998-12-24", "close": 1.7543925, "volume": 5130.0}, {"date": "1998-12-25", "close": 1.7543925, "volume": null}, {"date": "1998-12-28", "close": 1.7543925, "volume": null}, {"date": "1998-12-29", "close": 1.7543925, "volume": null}, {"date": "1998-12-30", "close": 1.7543925, "volume": 1026.0}, {"date": "1998-12-31", "close": 1.7543925, "volume": null}, {"date": "1999-01-01", "close": 1.7543925, "volume": null}, {"date": "1999-01-04", "close": 1.7543925, "volume": null}, {"date": "1999-01-05", "close": 1.7543925, "volume": 11902.0}, {"date": "1999-01-06", "close": 1.65692625, "volume": 2257.0}, {"date": "1999-01-07", "close": 1.65692625, "volume": null}, {"date": "1999-01-08", "close": 1.7543925, "volume": 3591.0}, {"date": "1999-01-11", "close": 1.7543925, "volume": null}, {"date": "1999-01-12", "close": 1.7543925, "volume": null}, {"date": "1999-01-13", "close": 1.949325, "volume": 1129.0}, {"date": "1999-01-14", "close": 1.7543925, "volume": 8208.0}, {"date": "1999-01-15", "close": 1.7543925, "volume": null}, {"date": "1999-01-18", "close": 1.7543925, "volume": 7332.0}, {"date": "1999-01-19", "close": 1.7543925, "volume": null}, {"date": "1999-01-20", "close": 1.803125625, "volume": 3591.0}, {"date": "1999-01-21", "close": 1.803125625, "volume": null}, {"date": "1999-01-22", "close": 1.803125625, "volume": 4412.0}, {"date": "1999-01-25", "close": 1.803125625, "volume": 1026.0}, {"date": "1999-01-26", "close": 1.803125625, "volume": null}, {"date": "1999-01-27", "close": 1.7543925, "volume": 3946.0}, {"date": "1999-01-28", "close": 1.7543925, "volume": 12209.0}, {"date": "1999-01-29", "close": 2.12476425, "volume": 5130.0}, {"date": "1999-02-01", "close": 1.85185875, "volume": 4822.0}, {"date": "1999-02-02", "close": 1.949325, "volume": 6669.0}, {"date": "1999-02-03", "close": 1.949325, "volume": 2565.0}, {"date": "1999-02-04", "close": 1.803125625, "volume": 8285.0}, {"date": "1999-02-05", "close": 1.803125625, "volume": 616.0}, {"date": "1999-02-08", "close": 1.65692625, "volume": 1462.0}, {"date": "1999-02-09", "close": 1.7543925, "volume": 718.0}, {"date": "1999-02-10", "close": 1.705659375, "volume": 3078.0}, {"date": "1999-02-11", "close": 1.705659375, "volume": 308.0}, {"date": "1999-02-12", "close": 1.7543925, "volume": 5130.0}, {"date": "1999-02-15", "close": 2.04679125, "volume": 9434.0}, {"date": "1999-02-16", "close": 2.04679125, "volume": 1085.0}, {"date": "1999-02-17", "close": 1.7543925, "volume": 865.0}, {"date": "1999-02-18", "close": 1.7543925, "volume": 11655.0}, {"date": "1999-02-19", "close": 1.803125625, "volume": 293.0}, {"date": "1999-02-22", "close": 1.803125625, "volume": null}, {"date": "1999-02-23", "close": 1.85185875, "volume": 5145.0}, {"date": "1999-02-24", "close": 1.803125625, "volume": 1545.0}, {"date": "1999-02-25", "close": 1.803125625, "volume": 103.0}, {"date": "1999-02-26", "close": 1.85185875, "volume": 2770.0}, {"date": "1999-03-01", "close": 1.900591875, "volume": 103.0}, {"date": "1999-03-02", "close": 1.949325, "volume": 1436.0}, {"date": "1999-03-03", "close": 1.949325, "volume": 4463.0}, {"date": "1999-03-04", "close": 1.85185875, "volume": 4873.0}, {"date": "1999-03-05", "close": 1.85185875, "volume": null}, {"date": "1999-03-08", "close": 1.949325, "volume": 1539.0}, {"date": "1999-03-09", "close": 1.949325, "volume": 718.0}, {"date": "1999-03-10", "close": 1.949325, "volume": 1026.0}, {"date": "1999-03-11", "close": 1.949325, "volume": 308.0}, {"date": "1999-03-12", "close": 1.949325, "volume": 3591.0}, {"date": "1999-03-15", "close": 1.803125625, "volume": 19750.0}, {"date": "1999-03-16", "close": 1.803125625, "volume": 1735.0}, {"date": "1999-03-17", "close": 1.65692625, "volume": 2411.0}, {"date": "1999-03-18", "close": 1.65692625, "volume": 2565.0}, {"date": "1999-03-19", "close": 1.7543925, "volume": 5592.0}, {"date": "1999-03-22", "close": 1.7543925, "volume": null}, {"date": "1999-03-23", "close": 1.7543925, "volume": null}, {"date": "1999-03-24", "close": 1.7543925, "volume": 3119.0}, {"date": "1999-03-25", "close": 1.7543925, "volume": 62.0}, {"date": "1999-03-26", "close": 1.65692625, "volume": 5068.0}, {"date": "1999-03-29", "close": 1.65692625, "volume": null}, {"date": "1999-03-30", "close": 1.65692625, "volume": 215.0}, {"date": "1999-03-31", "close": 1.55946, "volume": 4099.0}, {"date": "1999-04-01", "close": 1.65692625, "volume": 1026.0}, {"date": "1999-04-02", "close": 1.65692625, "volume": null}, {"date": "1999-04-05", "close": 1.65692625, "volume": null}, {"date": "1999-04-06", "close": 1.46199375, "volume": 3252.0}, {"date": "1999-04-07", "close": 1.46199375, "volume": 13343.0}, {"date": "1999-04-08", "close": 1.46199375, "volume": 18463.0}, {"date": "1999-04-09", "close": 1.46199375, "volume": null}, {"date": "1999-04-12", "close": 1.3645275, "volume": 21346.0}, {"date": "1999-04-13", "close": 1.3645275, "volume": 4340.0}, {"date": "1999-04-14", "close": 1.413260625, "volume": 2052.0}, {"date": "1999-04-15", "close": 1.413260625, "volume": 5592.0}, {"date": "1999-04-16", "close": 1.46199375, "volume": 16108.0}, {"date": "1999-04-19", "close": 1.46199375, "volume": 15898.0}, {"date": "1999-04-20", "close": 1.510726875, "volume": 3899.0}, {"date": "1999-04-21", "close": 1.65692625, "volume": 1026.0}, {"date": "1999-04-22", "close": 1.65692625, "volume": null}, {"date": "1999-04-23", "close": 1.65692625, "volume": 4720.0}, {"date": "1999-04-26", "close": 1.608193125, "volume": 2083.0}, {"date": "1999-04-27", "close": 1.55946, "volume": 1231.0}, {"date": "1999-04-28", "close": 1.608193125, "volume": 513.0}, {"date": "1999-04-29", "close": 1.65692625, "volume": 8435.0}, {"date": "1999-04-30", "close": 1.608193125, "volume": 2257.0}, {"date": "1999-05-03", "close": 1.608193125, "volume": null}, {"date": "1999-05-04", "close": 1.608193125, "volume": 2493.0}, {"date": "1999-05-05", "close": 1.608193125, "volume": null}, {"date": "1999-05-06", "close": 1.65692625, "volume": 1129.0}, {"date": "1999-05-07", "close": 1.65692625, "volume": null}, {"date": "1999-05-10", "close": 1.55946, "volume": 410.0}, {"date": "1999-05-11", "close": 1.55946, "volume": 675.0}, {"date": "1999-05-12", "close": 1.55946, "volume": null}, {"date": "1999-05-13", "close": 1.65692625, "volume": 5746.0}, {"date": "1999-05-14", "close": 1.55946, "volume": 5951.0}, {"date": "1999-05-17", "close": 1.608193125, "volume": 308.0}, {"date": "1999-05-18", "close": 1.65692625, "volume": 1026.0}, {"date": "1999-05-19", "close": 1.65692625, "volume": 3386.0}, {"date": "1999-05-20", "close": 1.608193125, "volume": 2873.0}, {"date": "1999-05-21", "close": 1.608193125, "volume": 103.0}, {"date": "1999-05-24", "close": 1.705659375, "volume": 6185.0}, {"date": "1999-05-25", "close": 1.608193125, "volume": 5309.0}, {"date": "1999-05-26", "close": 1.608193125, "volume": null}, {"date": "1999-05-27", "close": 1.608193125, "volume": 2565.0}, {"date": "1999-05-28", "close": 1.55946, "volume": 334.0}, {"date": "1999-05-31", "close": 1.55946, "volume": 2149.0}, {"date": "1999-06-01", "close": 1.510726875, "volume": 123.0}, {"date": "1999-06-02", "close": 1.510726875, "volume": 616.0}, {"date": "1999-06-03", "close": 1.413260625, "volume": 821.0}, {"date": "1999-06-04", "close": 1.46199375, "volume": 3027.0}, {"date": "1999-06-07", "close": 1.46199375, "volume": 1026.0}, {"date": "1999-06-08", "close": 1.46199375, "volume": 1334.0}, {"date": "1999-06-09", "close": 1.3645275, "volume": 1231.0}, {"date": "1999-06-10", "close": 1.46199375, "volume": 10260.0}, {"date": "1999-06-11", "close": 1.26706125, "volume": 9234.0}, {"date": "1999-06-14", "close": 1.26706125, "volume": null}, {"date": "1999-06-15", "close": 1.218328125, "volume": 226.0}, {"date": "1999-06-16", "close": 1.218328125, "volume": null}, {"date": "1999-06-17", "close": 1.218328125, "volume": null}, {"date": "1999-06-18", "close": 1.3645275, "volume": 6156.0}, {"date": "1999-06-21", "close": 1.3645275, "volume": null}, {"date": "1999-06-22", "close": 1.3645275, "volume": 5130.0}, {"date": "1999-06-23", "close": 1.26706125, "volume": 10065.0}, {"date": "1999-06-24", "close": 1.169595, "volume": 24624.0}, {"date": "1999-06-25", "close": 1.169595, "volume": 18263.0}, {"date": "1999-06-28", "close": 1.07212875, "volume": 28964.0}, {"date": "1999-06-29", "close": 1.07212875, "volume": 158022.0}, {"date": "1999-06-30", "close": 1.120861875, "volume": 56971.0}, {"date": "1999-07-01", "close": 1.315794375, "volume": 5876.0}, {"date": "1999-07-02", "close": 1.3645275, "volume": 20007.0}, {"date": "1999-07-05", "close": 1.3645275, "volume": 21997.0}, {"date": "1999-07-06", "close": 1.413260625, "volume": 3843.0}, {"date": "1999-07-07", "close": 1.3645275, "volume": 1449.0}, {"date": "1999-07-08", "close": 1.26706125, "volume": 3386.0}, {"date": "1999-07-09", "close": 1.07212875, "volume": 1334.0}, {"date": "1999-07-12", "close": 1.07212875, "volume": null}, {"date": "1999-07-13", "close": 1.169595, "volume": 2052.0}, {"date": "1999-07-14", "close": 1.26706125, "volume": 4104.0}, {"date": "1999-07-15", "close": 1.169595, "volume": 6464.0}, {"date": "1999-07-16", "close": 1.26706125, "volume": 2821.0}, {"date": "1999-07-19", "close": 1.3645275, "volume": 2975.0}, {"date": "1999-07-20", "close": 1.26706125, "volume": 6566.0}, {"date": "1999-07-21", "close": 1.315794375, "volume": 544.0}, {"date": "1999-07-22", "close": 1.3645275, "volume": 718.0}, {"date": "1999-07-23", "close": 1.169595, "volume": 1334.0}, {"date": "1999-07-26", "close": 1.315794375, "volume": 1026.0}, {"date": "1999-07-27", "close": 1.169595, "volume": 2052.0}, {"date": "1999-07-28", "close": 1.169595, "volume": null}, {"date": "1999-07-29", "close": 1.169595, "volume": null}, {"date": "1999-07-30", "close": 1.3645275, "volume": 2339.0}, {"date": "1999-08-02", "close": 1.3645275, "volume": null}, {"date": "1999-08-03", "close": 1.3645275, "volume": null}, {"date": "1999-08-04", "close": 1.3645275, "volume": null}, {"date": "1999-08-05", "close": 1.26706125, "volume": 6360.0}, {"date": "1999-08-06", "close": 1.3645275, "volume": 5515.0}, {"date": "1999-08-09", "close": 1.315794375, "volume": 5822.0}, {"date": "1999-08-10", "close": 1.315794375, "volume": null}, {"date": "1999-08-11", "close": 1.218328125, "volume": 6490.0}, {"date": "1999-08-12", "close": 1.218328125, "volume": 5233.0}, {"date": "1999-08-13", "close": 1.315794375, "volume": 9644.0}, {"date": "1999-08-16", "close": 1.3645275, "volume": 3078.0}, {"date": "1999-08-17", "close": 1.26706125, "volume": 8311.0}, {"date": "1999-08-18", "close": 1.26706125, "volume": null}, {"date": "1999-08-19", "close": 1.218328125, "volume": 1231.0}, {"date": "1999-08-20", "close": 1.218328125, "volume": null}, {"date": "1999-08-23", "close": 1.218328125, "volume": null}, {"date": "1999-08-24", "close": 1.26706125, "volume": 939.0}, {"date": "1999-08-25", "close": 1.26706125, "volume": 103.0}, {"date": "1999-08-26", "close": 1.26706125, "volume": 3078.0}, {"date": "1999-08-27", "close": 1.315794375, "volume": 2257.0}, {"date": "1999-08-30", "close": 1.315794375, "volume": null}, {"date": "1999-08-31", "close": 1.315794375, "volume": null}, {"date": "1999-09-01", "close": 1.218328125, "volume": 4207.0}, {"date": "1999-09-02", "close": 1.218328125, "volume": null}, {"date": "1999-09-03", "close": 1.218328125, "volume": null}, {"date": "1999-09-06", "close": 1.218328125, "volume": 616.0}, {"date": "1999-09-07", "close": 1.218328125, "volume": null}, {"date": "1999-09-08", "close": 1.218328125, "volume": 5525.0}, {"date": "1999-09-09", "close": 1.218328125, "volume": 5351.0}, {"date": "1999-09-10", "close": 1.169595, "volume": 11081.0}, {"date": "1999-09-13", "close": 1.218328125, "volume": 821.0}, {"date": "1999-09-14", "close": 1.218328125, "volume": 5130.0}, {"date": "1999-09-15", "close": 1.218328125, "volume": 6156.0}, {"date": "1999-09-16", "close": 1.315794375, "volume": 3694.0}, {"date": "1999-09-17", "close": 1.315794375, "volume": 10260.0}, {"date": "1999-09-20", "close": 1.315794375, "volume": null}, {"date": "1999-09-21", "close": 1.26706125, "volume": 1539.0}, {"date": "1999-09-22", "close": 1.26706125, "volume": 2155.0}, {"date": "1999-09-23", "close": 1.26706125, "volume": null}, {"date": "1999-09-24", "close": 1.26706125, "volume": 1324.0}, {"date": "1999-09-27", "close": 1.3645275, "volume": 13758.0}, {"date": "1999-09-28", "close": 1.55946, "volume": 31873.0}, {"date": "1999-09-29", "close": 1.7543925, "volume": 29522.0}, {"date": "1999-09-30", "close": 1.55946, "volume": 3572.0}, {"date": "1999-10-01", "close": 1.3645275, "volume": 12722.0}, {"date": "1999-10-04", "close": 1.3645275, "volume": 2119.0}, {"date": "1999-10-05", "close": 1.46199375, "volume": 10106.0}, {"date": "1999-10-06", "close": 1.55946, "volume": 3488.0}, {"date": "1999-10-07", "close": 1.55946, "volume": null}, {"date": "1999-10-08", "close": 1.46199375, "volume": 4514.0}, {"date": "1999-10-11", "close": 1.55946, "volume": 6618.0}, {"date": "1999-10-12", "close": 1.55946, "volume": null}, {"date": "1999-10-13", "close": 1.46199375, "volume": 616.0}, {"date": "1999-10-14", "close": 1.46199375, "volume": 918.0}, {"date": "1999-10-15", "close": 1.46199375, "volume": 513.0}, {"date": "1999-10-18", "close": 1.46199375, "volume": 74.0}, {"date": "1999-10-19", "close": 1.413260625, "volume": 2491.0}, {"date": "1999-10-20", "close": 1.413260625, "volume": null}, {"date": "1999-10-21", "close": 1.413260625, "volume": null}, {"date": "1999-10-22", "close": 1.413260625, "volume": 1026.0}, {"date": "1999-10-25", "close": 1.413260625, "volume": null}, {"date": "1999-10-26", "close": 1.413260625, "volume": 5022.0}, {"date": "1999-10-27", "close": 1.413260625, "volume": 1613.0}, {"date": "1999-10-28", "close": 1.46199375, "volume": 1609.0}, {"date": "1999-10-29", "close": 1.46199375, "volume": null}, {"date": "1999-11-01", "close": 1.46199375, "volume": null}, {"date": "1999-11-02", "close": 1.46199375, "volume": null}, {"date": "1999-11-03", "close": 1.55946, "volume": 42.0}, {"date": "1999-11-04", "close": 1.3645275, "volume": 6156.0}, {"date": "1999-11-05", "close": 1.3645275, "volume": null}, {"date": "1999-11-08", "close": 1.26706125, "volume": 84.0}, {"date": "1999-11-09", "close": 1.3645275, "volume": 11696.0}, {"date": "1999-11-10", "close": 1.3645275, "volume": null}, {"date": "1999-11-11", "close": 1.3645275, "volume": 1539.0}, {"date": "1999-11-12", "close": 1.3645275, "volume": 8208.0}, {"date": "1999-11-15", "close": 1.46199375, "volume": 942.0}, {"date": "1999-11-16", "close": 1.46199375, "volume": 1026.0}, {"date": "1999-11-17", "close": 1.46199375, "volume": null}, {"date": "1999-11-18", "close": 1.34503425, "volume": 410.0}, {"date": "1999-11-19", "close": 1.315794375, "volume": 1026.0}, {"date": "1999-11-22", "close": 1.315794375, "volume": 2052.0}, {"date": "1999-11-23", "close": 1.218328125, "volume": 2052.0}, {"date": "1999-11-24", "close": 1.26706125, "volume": 3078.0}, {"date": "1999-11-25", "close": 1.315794375, "volume": 684.0}, {"date": "1999-11-26", "close": 1.315794375, "volume": null}, {"date": "1999-11-29", "close": 1.46199375, "volume": 5043.0}, {"date": "1999-11-30", "close": 1.3645275, "volume": 205.0}, {"date": "1999-12-01", "close": 1.3645275, "volume": null}, {"date": "1999-12-02", "close": 1.3645275, "volume": null}, {"date": "1999-12-03", "close": 1.46199375, "volume": 2996.0}, {"date": "1999-12-06", "close": 1.46199375, "volume": null}, {"date": "1999-12-07", "close": 1.315794375, "volume": 16233.0}, {"date": "1999-12-08", "close": 1.315794375, "volume": null}, {"date": "1999-12-09", "close": 1.315794375, "volume": null}, {"date": "1999-12-10", "close": 1.315794375, "volume": null}, {"date": "1999-12-13", "close": 1.315794375, "volume": null}, {"date": "1999-12-14", "close": 1.315794375, "volume": 513.0}, {"date": "1999-12-15", "close": 1.315794375, "volume": null}, {"date": "1999-12-16", "close": 1.26706125, "volume": 5130.0}, {"date": "1999-12-17", "close": 1.46199375, "volume": 5130.0}, {"date": "1999-12-20", "close": 1.3645275, "volume": 2257.0}, {"date": "1999-12-21", "close": 1.3645275, "volume": 1026.0}, {"date": "1999-12-22", "close": 1.3645275, "volume": 5313.0}, {"date": "1999-12-23", "close": 1.3645275, "volume": 3146.0}, {"date": "1999-12-24", "close": 1.3645275, "volume": null}, {"date": "1999-12-27", "close": 1.3645275, "volume": null}, {"date": "1999-12-28", "close": 1.3645275, "volume": null}, {"date": "1999-12-29", "close": 1.413260625, "volume": 2314.0}, {"date": "1999-12-30", "close": 1.413260625, "volume": null}, {"date": "1999-12-31", "close": 1.413260625, "volume": null}, {"date": "2000-01-03", "close": 1.413260625, "volume": null}, {"date": "2000-01-04", "close": 1.413260625, "volume": null}, {"date": "2000-01-05", "close": 1.413260625, "volume": null}, {"date": "2000-01-06", "close": 1.413260625, "volume": 10260.0}, {"date": "2000-01-07", "close": 1.3645275, "volume": 5130.0}, {"date": "2000-01-10", "close": 1.3645275, "volume": null}, {"date": "2000-01-11", "close": 1.413260625, "volume": 3591.0}, {"date": "2000-01-12", "close": 1.413260625, "volume": 2406.0}, {"date": "2000-01-13", "close": 1.413260625, "volume": null}, {"date": "2000-01-14", "close": 1.413260625, "volume": 6156.0}, {"date": "2000-01-17", "close": 1.413260625, "volume": null}, {"date": "2000-01-18", "close": 1.413260625, "volume": null}, {"date": "2000-01-19", "close": 1.413260625, "volume": 1026.0}, {"date": "2000-01-20", "close": 1.315794375, "volume": 1647.0}, {"date": "2000-01-21", "close": 1.55946, "volume": 4438.0}, {"date": "2000-01-24", "close": 1.55946, "volume": null}, {"date": "2000-01-25", "close": 1.55946, "volume": null}, {"date": "2000-01-26", "close": 1.55946, "volume": null}, {"date": "2000-01-27", "close": 1.46199375, "volume": 5130.0}, {"date": "2000-01-28", "close": 1.510726875, "volume": 5130.0}, {"date": "2000-01-31", "close": 1.55946, "volume": 4617.0}, {"date": "2000-02-01", "close": 1.55946, "volume": null}, {"date": "2000-02-02", "close": 1.7543925, "volume": 7182.0}, {"date": "2000-02-03", "close": 1.7543925, "volume": 3078.0}, {"date": "2000-02-07", "close": 1.900591875, "volume": 3796.0}, {"date": "2000-02-08", "close": 1.7543925, "volume": 4360.0}, {"date": "2000-02-09", "close": 1.85185875, "volume": 7592.0}, {"date": "2000-02-10", "close": 1.85185875, "volume": 1026.0}, {"date": "2000-02-11", "close": 1.7543925, "volume": 12107.0}, {"date": "2000-02-14", "close": 1.7543925, "volume": 1026.0}, {"date": "2000-02-16", "close": 1.85185875, "volume": 10260.0}, {"date": "2000-02-17", "close": 2.04679125, "volume": 9029.0}, {"date": "2000-02-21", "close": 2.04679125, "volume": 65149.0}, {"date": "2000-02-23", "close": 2.9239875, "volume": 115866.0}, {"date": "2000-02-24", "close": 2.63158875, "volume": 29692.0}, {"date": "2000-02-25", "close": 2.63158875, "volume": 16217.0}, {"date": "2000-02-28", "close": 2.485389375, "volume": 48163.0}, {"date": "2000-02-29", "close": 2.290456875, "volume": 46067.0}, {"date": "2000-03-02", "close": 2.5341225, "volume": 20110.0}, {"date": "2000-03-03", "close": 3.265119375, "volume": 133817.0}, {"date": "2000-03-06", "close": 3.070186875, "volume": 21174.0}, {"date": "2000-03-07", "close": 3.070186875, "volume": 22059.0}, {"date": "2000-03-08", "close": 2.9239875, "volume": 22264.0}, {"date": "2000-03-09", "close": 2.9239875, "volume": 14343.0}, {"date": "2000-03-10", "close": 2.729055, "volume": 12415.0}, {"date": "2000-03-13", "close": 2.9239875, "volume": 23290.0}, {"date": "2000-03-14", "close": 2.729055, "volume": 15493.0}, {"date": "2000-03-15", "close": 2.680321875, "volume": 45452.0}, {"date": "2000-03-16", "close": 2.63158875, "volume": 14676.0}, {"date": "2000-03-17", "close": 2.63158875, "volume": 3591.0}, {"date": "2000-03-20", "close": 2.582855625, "volume": 6229.0}, {"date": "2000-03-21", "close": 2.680321875, "volume": 10546.0}, {"date": "2000-03-22", "close": 2.972720625, "volume": 56383.0}, {"date": "2000-03-23", "close": 2.9239875, "volume": 29285.0}, {"date": "2000-03-24", "close": 3.265119375, "volume": 82179.0}, {"date": "2000-03-27", "close": 3.41131875, "volume": 50528.0}, {"date": "2000-03-28", "close": 3.508785, "volume": 29657.0}, {"date": "2000-03-29", "close": 3.60625125, "volume": 21926.0}, {"date": "2000-03-30", "close": 3.265119375, "volume": 23924.0}, {"date": "2000-03-31", "close": 3.11892, "volume": 20034.0}, {"date": "2000-04-03", "close": 2.729055, "volume": 31221.0}, {"date": "2000-04-04", "close": 2.5341225, "volume": 20636.0}, {"date": "2000-04-05", "close": 2.63158875, "volume": 15259.0}, {"date": "2000-04-06", "close": 2.43665625, "volume": 5130.0}, {"date": "2000-04-07", "close": 2.43665625, "volume": 3264.0}, {"date": "2000-04-10", "close": 2.680321875, "volume": 2975.0}, {"date": "2000-04-11", "close": 2.43665625, "volume": 4104.0}, {"date": "2000-04-12", "close": 2.33919, "volume": 23173.0}, {"date": "2000-04-13", "close": 2.192990625, "volume": 16108.0}, {"date": "2000-04-14", "close": 2.1442575, "volume": 2565.0}, {"date": "2000-04-17", "close": 1.85185875, "volume": 14190.0}, {"date": "2000-04-18", "close": 1.949325, "volume": 16724.0}, {"date": "2000-04-19", "close": 2.1442575, "volume": 17955.0}, {"date": "2000-04-20", "close": 2.1442575, "volume": 7079.0}, {"date": "2000-04-26", "close": 1.949325, "volume": 2565.0}, {"date": "2000-04-28", "close": 1.85185875, "volume": 513.0}, {"date": "2000-05-02", "close": 1.85185875, "volume": 382.0}, {"date": "2000-05-03", "close": 1.85185875, "volume": 477.0}, {"date": "2000-05-05", "close": 1.46199375, "volume": 1744.0}, {"date": "2000-05-08", "close": 1.7543925, "volume": 8721.0}, {"date": "2000-05-09", "close": 1.7543925, "volume": 7003.0}, {"date": "2000-05-10", "close": 1.65692625, "volume": 7182.0}, {"date": "2000-05-11", "close": 1.55946, "volume": 3899.0}, {"date": "2000-05-12", "close": 1.65692625, "volume": 1693.0}, {"date": "2000-05-15", "close": 1.65692625, "volume": 5181.0}, {"date": "2000-05-16", "close": 1.55946, "volume": 12179.0}, {"date": "2000-05-17", "close": 1.65692625, "volume": 739.0}, {"date": "2000-05-18", "close": 1.705659375, "volume": 2052.0}, {"date": "2000-05-19", "close": 1.7543925, "volume": 3899.0}, {"date": "2000-05-22", "close": 1.85185875, "volume": 6156.0}, {"date": "2000-05-23", "close": 2.04679125, "volume": 13543.0}, {"date": "2000-05-24", "close": 2.04679125, "volume": 9234.0}, {"date": "2000-05-26", "close": 1.949325, "volume": 564.0}, {"date": "2000-05-29", "close": 1.949325, "volume": 462.0}, {"date": "2000-06-01", "close": 1.7543925, "volume": 205.0}, {"date": "2000-06-02", "close": 1.510726875, "volume": 2556.0}, {"date": "2000-06-05", "close": 1.510726875, "volume": 702.0}, {"date": "2000-06-06", "close": 1.46199375, "volume": 24829.0}, {"date": "2000-06-07", "close": 1.65692625, "volume": 1129.0}, {"date": "2000-06-08", "close": 1.65692625, "volume": 1879.0}, {"date": "2000-06-09", "close": 1.65692625, "volume": 7541.0}, {"date": "2000-06-13", "close": 1.55946, "volume": 1129.0}, {"date": "2000-06-14", "close": 1.46199375, "volume": 2052.0}, {"date": "2000-06-15", "close": 1.510726875, "volume": 4309.0}, {"date": "2000-06-19", "close": 1.46199375, "volume": 17442.0}, {"date": "2000-06-20", "close": 1.46199375, "volume": 4174.0}, {"date": "2000-06-21", "close": 1.413260625, "volume": 7695.0}, {"date": "2000-06-23", "close": 1.169595, "volume": 17524.0}, {"date": "2000-06-26", "close": 1.169595, "volume": 16703.0}, {"date": "2000-06-27", "close": 1.218328125, "volume": 41861.0}, {"date": "2000-06-28", "close": 1.46199375, "volume": 17370.0}, {"date": "2000-06-29", "close": 1.46199375, "volume": 56532.0}, {"date": "2000-06-30", "close": 1.608193125, "volume": 47658.0}, {"date": "2000-07-03", "close": 1.65692625, "volume": 35602.0}, {"date": "2000-07-04", "close": 1.949325, "volume": 5027.0}, {"date": "2000-07-05", "close": 1.949325, "volume": 7274.0}, {"date": "2000-07-06", "close": 1.949325, "volume": 15400.0}, {"date": "2000-07-07", "close": 1.7543925, "volume": 3721.0}, {"date": "2000-07-10", "close": 1.803125625, "volume": 3667.0}, {"date": "2000-07-11", "close": 2.04679125, "volume": 7864.0}, {"date": "2000-07-12", "close": 1.998058125, "volume": 3078.0}, {"date": "2000-07-13", "close": 1.998058125, "volume": 898.0}, {"date": "2000-07-14", "close": 2.04679125, "volume": 6156.0}, {"date": "2000-07-17", "close": 2.04679125, "volume": 1744.0}, {"date": "2000-07-18", "close": 2.24172375, "volume": 11286.0}, {"date": "2000-07-19", "close": 2.33919, "volume": 1231.0}, {"date": "2000-07-20", "close": 2.24172375, "volume": 1477.0}, {"date": "2000-07-21", "close": 2.04679125, "volume": 10260.0}, {"date": "2000-07-25", "close": 2.24172375, "volume": 1211.0}, {"date": "2000-07-26", "close": 2.24172375, "volume": 5476.0}, {"date": "2000-07-27", "close": 2.24172375, "volume": 7160.0}, {"date": "2000-07-28", "close": 2.43665625, "volume": 11816.0}, {"date": "2000-07-31", "close": 2.5341225, "volume": 1258.0}, {"date": "2000-08-01", "close": 2.43665625, "volume": 2770.0}, {"date": "2000-08-02", "close": 2.24172375, "volume": 3488.0}, {"date": "2000-08-03", "close": 2.6120955, "volume": 41475.0}, {"date": "2000-08-07", "close": 2.5341225, "volume": 64272.0}, {"date": "2000-08-08", "close": 2.563362375, "volume": 30026.0}, {"date": "2000-08-09", "close": 2.729055, "volume": 10489.0}, {"date": "2000-08-10", "close": 2.63158875, "volume": 5130.0}, {"date": "2000-08-11", "close": 2.729055, "volume": 16225.0}, {"date": "2000-08-14", "close": 2.5341225, "volume": 5684.0}, {"date": "2000-08-15", "close": 2.5341225, "volume": 600.0}, {"date": "2000-08-16", "close": 2.24172375, "volume": 718.0}, {"date": "2000-08-17", "close": 2.24172375, "volume": 1586.0}, {"date": "2000-08-18", "close": 2.33919, "volume": 3950.0}, {"date": "2000-08-21", "close": 2.387923125, "volume": 2565.0}, {"date": "2000-08-22", "close": 2.5341225, "volume": 2890.0}, {"date": "2000-08-23", "close": 2.777788125, "volume": 19910.0}, {"date": "2000-08-24", "close": 2.9239875, "volume": 14261.0}, {"date": "2000-08-25", "close": 2.82652125, "volume": 17032.0}, {"date": "2000-08-28", "close": 2.82652125, "volume": 8547.0}, {"date": "2000-08-29", "close": 2.777788125, "volume": 6156.0}, {"date": "2000-08-30", "close": 2.5341225, "volume": 13190.0}, {"date": "2000-08-31", "close": 2.63158875, "volume": 4838.0}, {"date": "2000-09-01", "close": 2.729055, "volume": 8099.0}, {"date": "2000-09-04", "close": 2.729055, "volume": 3997.0}, {"date": "2000-09-05", "close": 2.729055, "volume": 2338.0}, {"date": "2000-09-06", "close": 2.729055, "volume": 17415.0}, {"date": "2000-09-07", "close": 2.43665625, "volume": 13748.0}, {"date": "2000-09-08", "close": 2.5341225, "volume": 5335.0}, {"date": "2000-09-11", "close": 2.582855625, "volume": 7695.0}, {"date": "2000-09-14", "close": 2.582855625, "volume": 3078.0}, {"date": "2000-09-15", "close": 2.33919, "volume": 1549.0}, {"date": "2000-09-18", "close": 2.24172375, "volume": 6732.0}, {"date": "2000-09-19", "close": 2.33919, "volume": 8536.0}, {"date": "2000-09-20", "close": 2.33919, "volume": 2046.0}, {"date": "2000-09-22", "close": 2.33919, "volume": 519.0}, {"date": "2000-09-26", "close": 2.095524375, "volume": 5055.0}, {"date": "2000-09-27", "close": 2.04679125, "volume": 11361.0}, {"date": "2000-09-28", "close": 1.998058125, "volume": 1026.0}, {"date": "2000-10-02", "close": 2.04679125, "volume": 1067.0}, {"date": "2000-10-03", "close": 2.1442575, "volume": 6669.0}, {"date": "2000-10-04", "close": 2.1442575, "volume": 3078.0}, {"date": "2000-10-06", "close": 2.04679125, "volume": 5130.0}, {"date": "2000-10-09", "close": 2.04679125, "volume": 205.0}, {"date": "2000-10-11", "close": 2.04679125, "volume": 728.0}, {"date": "2000-10-12", "close": 1.949325, "volume": 14764.0}, {"date": "2000-10-13", "close": 1.949325, "volume": 1539.0}, {"date": "2000-10-16", "close": 1.949325, "volume": 1194.0}, {"date": "2000-10-17", "close": 1.900591875, "volume": 9747.0}, {"date": "2000-10-18", "close": 2.04679125, "volume": 1898.0}, {"date": "2000-10-19", "close": 2.04679125, "volume": 256.0}, {"date": "2000-10-20", "close": 2.04679125, "volume": 1282.0}, {"date": "2000-10-23", "close": 1.949325, "volume": 3488.0}, {"date": "2000-10-25", "close": 1.949325, "volume": 4412.0}, {"date": "2000-10-26", "close": 1.65692625, "volume": 5233.0}, {"date": "2000-10-30", "close": 1.65692625, "volume": 5130.0}, {"date": "2000-10-31", "close": 1.85185875, "volume": 1129.0}, {"date": "2000-11-03", "close": 1.7543925, "volume": 8208.0}, {"date": "2000-11-06", "close": 1.7543925, "volume": 5130.0}, {"date": "2000-11-07", "close": 1.7543925, "volume": 1744.0}, {"date": "2000-11-08", "close": 1.65692625, "volume": 2565.0}, {"date": "2000-11-09", "close": 1.65692625, "volume": 5244.0}, {"date": "2000-11-10", "close": 1.65692625, "volume": 1026.0}, {"date": "2000-11-13", "close": 1.7543925, "volume": 4708.0}, {"date": "2000-11-15", "close": 1.998058125, "volume": 4176.0}, {"date": "2000-11-16", "close": 1.998058125, "volume": 513.0}, {"date": "2000-11-17", "close": 1.998058125, "volume": 501.0}, {"date": "2000-11-20", "close": 1.949325, "volume": 1026.0}, {"date": "2000-11-21", "close": 1.85185875, "volume": 2565.0}, {"date": "2000-11-22", "close": 1.7543925, "volume": 3027.0}, {"date": "2000-11-23", "close": 1.7543925, "volume": 308.0}, {"date": "2000-11-24", "close": 1.7543925, "volume": null}, {"date": "2000-11-27", "close": 1.7543925, "volume": null}, {"date": "2000-11-28", "close": 1.85185875, "volume": 7079.0}, {"date": "2000-11-29", "close": 1.7543925, "volume": 1129.0}, {"date": "2000-11-30", "close": 1.705659375, "volume": 616.0}, {"date": "2000-12-01", "close": 1.705659375, "volume": null}, {"date": "2000-12-04", "close": 1.705659375, "volume": null}, {"date": "2000-12-05", "close": 1.803125625, "volume": 4001.0}, {"date": "2000-12-06", "close": 1.803125625, "volume": 1129.0}, {"date": "2000-12-07", "close": 1.900591875, "volume": 5761.0}, {"date": "2000-12-08", "close": 1.85185875, "volume": 2052.0}, {"date": "2000-12-11", "close": 1.7543925, "volume": 2052.0}, {"date": "2000-12-12", "close": 1.7543925, "volume": null}, {"date": "2000-12-13", "close": 1.7543925, "volume": null}, {"date": "2000-12-14", "close": 1.803125625, "volume": 2896.0}, {"date": "2000-12-15", "close": 1.705659375, "volume": 1208.0}, {"date": "2000-12-18", "close": 1.608193125, "volume": 4360.0}, {"date": "2000-12-19", "close": 1.900591875, "volume": 1092.0}, {"date": "2000-12-20", "close": 1.85185875, "volume": 2565.0}, {"date": "2000-12-21", "close": 1.85185875, "volume": 2647.0}, {"date": "2000-12-22", "close": 1.85185875, "volume": 3052.0}, {"date": "2000-12-27", "close": 1.7543925, "volume": 5130.0}, {"date": "2000-12-28", "close": 1.7543925, "volume": null}, {"date": "2000-12-29", "close": 1.7543925, "volume": 308.0}, {"date": "2001-01-02", "close": 1.7543925, "volume": 564.0}, {"date": "2001-01-03", "close": 1.7543925, "volume": null}, {"date": "2001-01-04", "close": 1.7543925, "volume": 821.0}, {"date": "2001-01-05", "close": 1.7543925, "volume": 9260.0}, {"date": "2001-01-08", "close": 1.65692625, "volume": 51.0}, {"date": "2001-01-09", "close": 1.65692625, "volume": null}, {"date": "2001-01-10", "close": 1.65692625, "volume": null}, {"date": "2001-01-11", "close": 1.65692625, "volume": null}, {"date": "2001-01-12", "close": 1.65692625, "volume": 1026.0}, {"date": "2001-01-15", "close": 1.7543925, "volume": 1539.0}, {"date": "2001-01-16", "close": 1.7543925, "volume": 7695.0}, {"date": "2001-01-17", "close": 1.7543925, "volume": null}, {"date": "2001-01-18", "close": 1.7543925, "volume": null}, {"date": "2001-01-19", "close": 1.65692625, "volume": 2052.0}, {"date": "2001-01-22", "close": 1.65692625, "volume": null}, {"date": "2001-01-23", "close": 1.65692625, "volume": null}, {"date": "2001-01-24", "close": 1.65692625, "volume": 1642.0}, {"date": "2001-01-25", "close": 1.65692625, "volume": 2052.0}, {"date": "2001-01-29", "close": 1.65692625, "volume": null}, {"date": "2001-01-30", "close": 1.65692625, "volume": 5130.0}, {"date": "2001-01-31", "close": 1.65692625, "volume": null}, {"date": "2001-02-01", "close": 1.65692625, "volume": null}, {"date": "2001-02-02", "close": 1.65692625, "volume": null}, {"date": "2001-02-05", "close": 1.85185875, "volume": 1026.0}, {"date": "2001-02-06", "close": 1.85185875, "volume": 1539.0}, {"date": "2001-02-07", "close": 1.85185875, "volume": 2565.0}, {"date": "2001-02-08", "close": 1.85185875, "volume": null}, {"date": "2001-02-09", "close": 1.949325, "volume": 513.0}, {"date": "2001-02-12", "close": 1.949325, "volume": null}, {"date": "2001-02-13", "close": 1.65692625, "volume": 616.0}, {"date": "2001-02-14", "close": 1.65692625, "volume": 3078.0}, {"date": "2001-02-15", "close": 1.65692625, "volume": null}, {"date": "2001-02-16", "close": 1.7543925, "volume": 410.0}, {"date": "2001-02-19", "close": 1.7543925, "volume": null}, {"date": "2001-02-20", "close": 1.7543925, "volume": null}, {"date": "2001-02-21", "close": 1.7543925, "volume": null}, {"date": "2001-02-22", "close": 1.7543925, "volume": 5233.0}, {"date": "2001-02-23", "close": 1.7543925, "volume": null}, {"date": "2001-02-26", "close": 1.7543925, "volume": 1231.0}, {"date": "2001-02-27", "close": 1.65692625, "volume": 2924.0}, {"date": "2001-02-28", "close": 1.65692625, "volume": null}, {"date": "2001-03-01", "close": 1.65692625, "volume": 616.0}, {"date": "2001-03-02", "close": 1.85185875, "volume": 1888.0}, {"date": "2001-03-05", "close": 1.85185875, "volume": null}, {"date": "2001-03-06", "close": 1.7543925, "volume": 4873.0}, {"date": "2001-03-07", "close": 1.65692625, "volume": 462.0}, {"date": "2001-03-08", "close": 1.65692625, "volume": 5130.0}, {"date": "2001-03-09", "close": 1.608193125, "volume": 1026.0}, {"date": "2001-03-12", "close": 1.705659375, "volume": 1026.0}, {"date": "2001-03-13", "close": 1.608193125, "volume": 2308.0}, {"date": "2001-03-14", "close": 1.65692625, "volume": 5438.0}, {"date": "2001-03-15", "close": 1.55946, "volume": 11081.0}, {"date": "2001-03-16", "close": 1.55946, "volume": 205.0}, {"date": "2001-03-19", "close": 1.803125625, "volume": 7579.0}, {"date": "2001-03-20", "close": 1.7543925, "volume": 3208.0}, {"date": "2001-03-21", "close": 1.803125625, "volume": 3051.0}, {"date": "2001-03-22", "close": 1.65692625, "volume": 5130.0}, {"date": "2001-03-23", "close": 1.55946, "volume": 821.0}, {"date": "2001-03-26", "close": 1.608193125, "volume": 821.0}, {"date": "2001-03-27", "close": 1.608193125, "volume": null}, {"date": "2001-03-28", "close": 1.65692625, "volume": 6874.0}, {"date": "2001-03-29", "close": 1.65692625, "volume": 1231.0}, {"date": "2001-03-30", "close": 1.55946, "volume": 3078.0}, {"date": "2001-04-02", "close": 1.46199375, "volume": 1026.0}, {"date": "2001-04-03", "close": 1.46199375, "volume": null}, {"date": "2001-04-04", "close": 1.46199375, "volume": null}, {"date": "2001-04-05", "close": 1.46199375, "volume": null}, {"date": "2001-04-06", "close": 1.46199375, "volume": 923.0}, {"date": "2001-04-09", "close": 1.46199375, "volume": 5093.0}, {"date": "2001-04-10", "close": 1.46199375, "volume": null}, {"date": "2001-04-11", "close": 1.46199375, "volume": null}, {"date": "2001-04-12", "close": 1.55946, "volume": 3078.0}, {"date": "2001-04-17", "close": 1.55946, "volume": 5130.0}, {"date": "2001-04-18", "close": 1.608193125, "volume": 6156.0}, {"date": "2001-04-19", "close": 1.55946, "volume": 2155.0}, {"date": "2001-04-20", "close": 1.55946, "volume": null}, {"date": "2001-04-23", "close": 1.55946, "volume": null}, {"date": "2001-04-24", "close": 1.55946, "volume": null}, {"date": "2001-04-26", "close": 1.46199375, "volume": 32216.0}, {"date": "2001-04-27", "close": 1.55946, "volume": 11686.0}, {"date": "2001-04-30", "close": 1.55946, "volume": 9015.0}, {"date": "2001-05-01", "close": 1.46199375, "volume": 5130.0}, {"date": "2001-05-02", "close": 1.413260625, "volume": 3325.0}, {"date": "2001-05-03", "close": 1.413260625, "volume": 1744.0}, {"date": "2001-05-04", "close": 1.65692625, "volume": 7900.0}, {"date": "2001-05-07", "close": 1.46199375, "volume": 2832.0}, {"date": "2001-05-08", "close": 1.46199375, "volume": null}, {"date": "2001-05-09", "close": 1.46199375, "volume": 3078.0}, {"date": "2001-05-10", "close": 1.46199375, "volume": null}, {"date": "2001-05-11", "close": 1.46199375, "volume": 846.0}, {"date": "2001-05-14", "close": 1.55946, "volume": 4412.0}, {"date": "2001-05-15", "close": 1.55946, "volume": null}, {"date": "2001-05-16", "close": 1.55946, "volume": 513.0}, {"date": "2001-05-17", "close": 1.55946, "volume": null}, {"date": "2001-05-18", "close": 1.413260625, "volume": 25650.0}, {"date": "2001-05-21", "close": 1.55946, "volume": 7182.0}, {"date": "2001-05-22", "close": 1.55946, "volume": 5130.0}, {"date": "2001-05-23", "close": 1.55946, "volume": 1026.0}, {"date": "2001-05-24", "close": 1.55946, "volume": 1129.0}, {"date": "2001-05-25", "close": 1.55946, "volume": null}, {"date": "2001-05-28", "close": 1.46199375, "volume": 1334.0}, {"date": "2001-05-29", "close": 1.46199375, "volume": null}, {"date": "2001-05-30", "close": 1.46199375, "volume": 1282.0}, {"date": "2001-05-31", "close": 1.413260625, "volume": 1442.0}, {"date": "2001-06-01", "close": 1.3645275, "volume": 11286.0}, {"date": "2001-06-04", "close": 1.3645275, "volume": 2052.0}, {"date": "2001-06-05", "close": 1.413260625, "volume": 1026.0}, {"date": "2001-06-06", "close": 1.413260625, "volume": 1026.0}, {"date": "2001-06-07", "close": 1.413260625, "volume": null}, {"date": "2001-06-08", "close": 1.3645275, "volume": 3078.0}, {"date": "2001-06-12", "close": 1.3645275, "volume": 5494.0}, {"date": "2001-06-13", "close": 1.3645275, "volume": 1026.0}, {"date": "2001-06-14", "close": 1.3645275, "volume": 10484.0}, {"date": "2001-06-15", "close": 1.315794375, "volume": 2462.0}, {"date": "2001-06-18", "close": 1.315794375, "volume": 1539.0}, {"date": "2001-06-19", "close": 1.3645275, "volume": 1026.0}, {"date": "2001-06-20", "close": 1.26706125, "volume": 7570.0}, {"date": "2001-06-21", "close": 1.218328125, "volume": 6178.0}, {"date": "2001-06-22", "close": 1.169595, "volume": 6288.0}, {"date": "2001-06-25", "close": 1.169595, "volume": 40014.0}, {"date": "2001-06-26", "close": 1.315794375, "volume": 1873.0}, {"date": "2001-06-27", "close": 1.315794375, "volume": 9439.0}, {"date": "2001-06-28", "close": 1.26706125, "volume": 6044.0}, {"date": "2001-06-29", "close": 1.608193125, "volume": 6361.0}, {"date": "2001-07-02", "close": 1.413260625, "volume": 4514.0}, {"date": "2001-07-03", "close": 1.46199375, "volume": 513.0}, {"date": "2001-07-04", "close": 1.46199375, "volume": null}, {"date": "2001-07-05", "close": 1.46199375, "volume": 2052.0}, {"date": "2001-07-06", "close": 1.46199375, "volume": null}, {"date": "2001-07-09", "close": 1.46199375, "volume": null}, {"date": "2001-07-10", "close": 1.46199375, "volume": null}, {"date": "2001-07-11", "close": 1.46199375, "volume": null}, {"date": "2001-07-12", "close": 1.46199375, "volume": null}, {"date": "2001-07-13", "close": 1.510726875, "volume": 2360.0}, {"date": "2001-07-16", "close": 1.510726875, "volume": 2052.0}, {"date": "2001-07-17", "close": 1.46199375, "volume": 9337.0}, {"date": "2001-07-18", "close": 1.46199375, "volume": null}, {"date": "2001-07-19", "close": 1.510726875, "volume": 1026.0}, {"date": "2001-07-20", "close": 1.608193125, "volume": 8208.0}, {"date": "2001-07-23", "close": 1.608193125, "volume": null}, {"date": "2001-07-24", "close": 1.803125625, "volume": 2770.0}, {"date": "2001-07-25", "close": 1.65692625, "volume": 1744.0}, {"date": "2001-07-26", "close": 1.7543925, "volume": 8328.0}, {"date": "2001-07-27", "close": 2.095524375, "volume": 24556.0}, {"date": "2001-07-30", "close": 2.04679125, "volume": 31627.0}, {"date": "2001-07-31", "close": 1.85185875, "volume": 13543.0}, {"date": "2001-08-01", "close": 1.85185875, "volume": 2052.0}, {"date": "2001-08-02", "close": 1.949325, "volume": 12415.0}, {"date": "2001-08-03", "close": 2.1442575, "volume": 10619.0}, {"date": "2001-08-06", "close": 2.1442575, "volume": 11799.0}, {"date": "2001-08-07", "close": 1.803125625, "volume": 15218.0}, {"date": "2001-08-08", "close": 2.04679125, "volume": 1093.0}, {"date": "2001-08-09", "close": 2.04679125, "volume": 14427.0}, {"date": "2001-08-10", "close": 2.04679125, "volume": 6772.0}, {"date": "2001-08-13", "close": 2.04679125, "volume": 1608.0}, {"date": "2001-08-14", "close": 1.65692625, "volume": 5643.0}, {"date": "2001-08-15", "close": 1.65692625, "volume": null}, {"date": "2001-08-16", "close": 1.65692625, "volume": null}, {"date": "2001-08-17", "close": 1.85185875, "volume": 9575.0}, {"date": "2001-08-20", "close": 1.85185875, "volume": null}, {"date": "2001-08-21", "close": 1.85185875, "volume": 11868.0}, {"date": "2001-08-22", "close": 1.85185875, "volume": 14364.0}, {"date": "2001-08-23", "close": 1.803125625, "volume": 3796.0}, {"date": "2001-08-24", "close": 1.803125625, "volume": null}, {"date": "2001-08-27", "close": 1.803125625, "volume": null}, {"date": "2001-08-28", "close": 1.949325, "volume": 6156.0}, {"date": "2001-08-29", "close": 1.900591875, "volume": 3129.0}, {"date": "2001-08-30", "close": 2.04679125, "volume": 9234.0}, {"date": "2001-08-31", "close": 2.192990625, "volume": 9183.0}, {"date": "2001-09-03", "close": 2.095524375, "volume": 2975.0}, {"date": "2001-09-04", "close": 2.1442575, "volume": 2052.0}, {"date": "2001-09-05", "close": 2.095524375, "volume": 2888.0}, {"date": "2001-09-06", "close": 2.1442575, "volume": 13287.0}, {"date": "2001-09-10", "close": 1.949325, "volume": 18022.0}, {"date": "2001-09-11", "close": 1.998058125, "volume": 616.0}, {"date": "2001-09-12", "close": 1.7543925, "volume": 5130.0}, {"date": "2001-09-13", "close": 2.04679125, "volume": 1026.0}, {"date": "2001-09-14", "close": 2.192990625, "volume": 9235.0}, {"date": "2001-09-17", "close": 1.7543925, "volume": 11517.0}, {"date": "2001-09-18", "close": 1.705659375, "volume": 1821.0}, {"date": "2001-09-19", "close": 1.7543925, "volume": 2565.0}, {"date": "2001-09-20", "close": 1.7543925, "volume": 1144.0}, {"date": "2001-09-21", "close": 1.7543925, "volume": 990.0}, {"date": "2001-09-24", "close": 1.7543925, "volume": 446.0}, {"date": "2001-09-25", "close": 2.1442575, "volume": 1130.0}, {"date": "2001-09-26", "close": 1.85185875, "volume": 2052.0}, {"date": "2001-09-27", "close": 2.1442575, "volume": 5797.0}, {"date": "2001-09-28", "close": 2.1442575, "volume": 6156.0}, {"date": "2001-10-01", "close": 1.949325, "volume": 3078.0}, {"date": "2001-10-02", "close": 2.1442575, "volume": 9555.0}, {"date": "2001-10-03", "close": 2.04679125, "volume": 2244.0}, {"date": "2001-10-04", "close": 2.04679125, "volume": null}, {"date": "2001-10-05", "close": 2.04679125, "volume": null}, {"date": "2001-10-08", "close": 1.949325, "volume": 2784.0}, {"date": "2001-10-10", "close": 2.1442575, "volume": 2206.0}, {"date": "2001-10-11", "close": 2.1442575, "volume": 2255.0}, {"date": "2001-10-12", "close": 2.290456875, "volume": 4319.0}, {"date": "2001-10-15", "close": 2.387923125, "volume": 4463.0}, {"date": "2001-10-16", "close": 2.33919, "volume": 7674.0}, {"date": "2001-10-17", "close": 2.192990625, "volume": 2586.0}, {"date": "2001-10-18", "close": 2.192990625, "volume": 3591.0}, {"date": "2001-10-19", "close": 2.24172375, "volume": 7033.0}, {"date": "2001-10-22", "close": 2.24172375, "volume": 25363.0}, {"date": "2001-10-23", "close": 2.33919, "volume": 22521.0}, {"date": "2001-10-25", "close": 2.24172375, "volume": 59036.0}, {"date": "2001-10-26", "close": 2.04679125, "volume": 15877.0}, {"date": "2001-10-29", "close": 2.1442575, "volume": 19898.0}, {"date": "2001-10-30", "close": 2.24172375, "volume": 9080.0}, {"date": "2001-10-31", "close": 2.192990625, "volume": 20520.0}, {"date": "2001-11-01", "close": 2.1442575, "volume": 9644.0}, {"date": "2001-11-02", "close": 2.1442575, "volume": 4045.0}, {"date": "2001-11-05", "close": 1.85185875, "volume": 5189.0}, {"date": "2001-11-06", "close": 2.04679125, "volume": 523.0}, {"date": "2001-11-07", "close": 1.949325, "volume": 1785.0}, {"date": "2001-11-08", "close": 2.04679125, "volume": 769.0}, {"date": "2001-11-09", "close": 1.949325, "volume": 2668.0}, {"date": "2001-11-12", "close": 2.04679125, "volume": 1231.0}, {"date": "2001-11-14", "close": 1.803125625, "volume": 10055.0}, {"date": "2001-11-15", "close": 1.803125625, "volume": 523.0}, {"date": "2001-11-16", "close": 1.949325, "volume": 616.0}, {"date": "2001-11-19", "close": 1.949325, "volume": 1949.0}, {"date": "2001-11-21", "close": 1.949325, "volume": 410.0}, {"date": "2001-11-23", "close": 1.949325, "volume": 616.0}, {"date": "2001-11-26", "close": 2.04679125, "volume": 1656.0}, {"date": "2001-11-27", "close": 2.04679125, "volume": 246.0}, {"date": "2001-11-28", "close": 1.949325, "volume": 3694.0}, {"date": "2001-11-29", "close": 2.04679125, "volume": 3591.0}, {"date": "2001-12-04", "close": 2.04679125, "volume": 2304.0}, {"date": "2001-12-05", "close": 2.04679125, "volume": 1436.0}, {"date": "2001-12-14", "close": 2.04679125, "volume": 2052.0}, {"date": "2001-12-17", "close": 2.24172375, "volume": 6464.0}, {"date": "2001-12-18", "close": 2.095524375, "volume": 3078.0}, {"date": "2001-12-19", "close": 2.24172375, "volume": 718.0}, {"date": "2001-12-21", "close": 2.43665625, "volume": 16944.0}, {"date": "2001-12-24", "close": 2.43665625, "volume": 9885.0}, {"date": "2001-12-28", "close": 2.33919, "volume": 1026.0}, {"date": "2001-12-31", "close": 2.33919, "volume": 4668.0}, {"date": "2002-01-03", "close": 2.43665625, "volume": 4104.0}, {"date": "2002-01-04", "close": 2.43665625, "volume": 2052.0}, {"date": "2002-01-07", "close": 2.33919, "volume": 5808.0}, {"date": "2002-01-08", "close": 2.33919, "volume": 5561.0}, {"date": "2002-01-09", "close": 2.33919, "volume": 5527.0}, {"date": "2002-01-10", "close": 2.04679125, "volume": 3078.0}, {"date": "2002-01-11", "close": 2.1442575, "volume": 1026.0}, {"date": "2002-01-14", "close": 2.1442575, "volume": 5726.0}, {"date": "2002-01-16", "close": 2.33919, "volume": 205.0}, {"date": "2002-01-17", "close": 2.33919, "volume": 410.0}, {"date": "2002-01-21", "close": 2.33919, "volume": 2052.0}, {"date": "2002-01-22", "close": 2.24172375, "volume": 1129.0}, {"date": "2002-01-24", "close": 2.33919, "volume": 5231.0}, {"date": "2002-01-25", "close": 2.33919, "volume": 10260.0}, {"date": "2002-01-29", "close": 2.387923125, "volume": 513.0}, {"date": "2002-01-30", "close": 2.33919, "volume": 3029.0}, {"date": "2002-02-01", "close": 2.290456875, "volume": 8716.0}, {"date": "2002-02-05", "close": 2.24172375, "volume": 4514.0}, {"date": "2002-02-06", "close": 2.33919, "volume": 1539.0}, {"date": "2002-02-07", "close": 2.582855625, "volume": 8413.0}, {"date": "2002-02-08", "close": 2.729055, "volume": 13030.0}, {"date": "2002-02-11", "close": 2.63158875, "volume": 5294.0}, {"date": "2002-02-12", "close": 2.63158875, "volume": 4530.0}, {"date": "2002-02-13", "close": 2.582855625, "volume": 3073.0}, {"date": "2002-02-14", "close": 2.485389375, "volume": 4309.0}, {"date": "2002-02-15", "close": 2.485389375, "volume": 1949.0}, {"date": "2002-02-18", "close": 2.485389375, "volume": 410.0}, {"date": "2002-02-19", "close": 2.43665625, "volume": 3796.0}, {"date": "2002-02-20", "close": 2.33919, "volume": 10260.0}, {"date": "2002-02-21", "close": 2.33919, "volume": 359.0}, {"date": "2002-02-25", "close": 2.1442575, "volume": 6259.0}, {"date": "2002-02-26", "close": 2.192990625, "volume": 718.0}, {"date": "2002-02-27", "close": 2.485389375, "volume": 1231.0}, {"date": "2002-02-28", "close": 2.33919, "volume": 4463.0}, {"date": "2002-03-01", "close": 2.33919, "volume": 9952.0}, {"date": "2002-03-07", "close": 2.582855625, "volume": 2616.0}, {"date": "2002-03-08", "close": 2.680321875, "volume": 10927.0}, {"date": "2002-03-11", "close": 2.729055, "volume": 8105.0}, {"date": "2002-03-12", "close": 3.02145375, "volume": 30369.0}, {"date": "2002-03-13", "close": 3.02145375, "volume": 19822.0}, {"date": "2002-03-14", "close": 3.508785, "volume": 23917.0}, {"date": "2002-03-15", "close": 3.508785, "volume": 16447.0}, {"date": "2002-03-18", "close": 3.7037175, "volume": 27089.0}, {"date": "2002-03-19", "close": 3.7037175, "volume": 17054.0}, {"date": "2002-03-20", "close": 3.7037175, "volume": 17862.0}, {"date": "2002-03-21", "close": 3.7037175, "volume": 5472.0}, {"date": "2002-03-22", "close": 3.654984375, "volume": 13471.0}, {"date": "2002-03-25", "close": 3.7037175, "volume": 15662.0}, {"date": "2002-03-26", "close": 3.752450625, "volume": 6158.0}, {"date": "2002-03-27", "close": 3.7037175, "volume": 3796.0}, {"date": "2002-03-28", "close": 3.849916875, "volume": 15482.0}, {"date": "2002-04-02", "close": 4.239781875, "volume": 34099.0}, {"date": "2002-04-03", "close": 3.89865, "volume": 14960.0}, {"date": "2002-04-04", "close": 3.89865, "volume": 17381.0}, {"date": "2002-04-05", "close": 3.80118375, "volume": 16873.0}, {"date": "2002-04-08", "close": 3.89865, "volume": 11337.0}, {"date": "2002-04-09", "close": 4.19104875, "volume": 15081.0}, {"date": "2002-04-10", "close": 4.239781875, "volume": 23239.0}, {"date": "2002-04-11", "close": 4.142315625, "volume": 26144.0}, {"date": "2002-04-12", "close": 4.044849375, "volume": 18498.0}, {"date": "2002-04-15", "close": 3.89865, "volume": 24402.0}, {"date": "2002-04-16", "close": 3.752450625, "volume": 27626.0}, {"date": "2002-04-17", "close": 3.508785, "volume": 60334.0}, {"date": "2002-04-18", "close": 3.7037175, "volume": 32862.0}, {"date": "2002-04-19", "close": 3.752450625, "volume": 12170.0}, {"date": "2002-04-22", "close": 3.849916875, "volume": 16672.0}, {"date": "2002-04-23", "close": 3.654984375, "volume": 16609.0}, {"date": "2002-04-24", "close": 3.60625125, "volume": 718.0}, {"date": "2002-04-26", "close": 3.752450625, "volume": 3928.0}, {"date": "2002-04-29", "close": 3.7037175, "volume": 3560.0}, {"date": "2002-04-30", "close": 3.508785, "volume": 3868.0}, {"date": "2002-05-01", "close": 3.41131875, "volume": 13851.0}, {"date": "2002-05-03", "close": 3.60625125, "volume": 1231.0}, {"date": "2002-05-06", "close": 3.60625125, "volume": 205.0}, {"date": "2002-05-07", "close": 3.7037175, "volume": 2616.0}, {"date": "2002-05-08", "close": 3.60625125, "volume": 3128.0}, {"date": "2002-05-09", "close": 3.849916875, "volume": 12261.0}, {"date": "2002-05-10", "close": 3.89865, "volume": 7392.0}, {"date": "2002-05-13", "close": 3.80118375, "volume": 9490.0}, {"date": "2002-05-14", "close": 3.7037175, "volume": 513.0}, {"date": "2002-05-15", "close": 3.7037175, "volume": 6464.0}, {"date": "2002-05-16", "close": 3.80118375, "volume": 256.0}, {"date": "2002-05-17", "close": 3.60625125, "volume": 1026.0}, {"date": "2002-05-20", "close": 3.60625125, "volume": 5438.0}, {"date": "2002-05-21", "close": 3.60625125, "volume": 8208.0}, {"date": "2002-05-22", "close": 3.654984375, "volume": 5848.0}, {"date": "2002-05-23", "close": 3.7037175, "volume": 10542.0}, {"date": "2002-05-24", "close": 3.557518125, "volume": 7012.0}, {"date": "2002-05-27", "close": 3.7037175, "volume": 7474.0}, {"date": "2002-05-28", "close": 3.849916875, "volume": 2052.0}, {"date": "2002-05-29", "close": 3.89865, "volume": 12671.0}, {"date": "2002-05-30", "close": 3.947383125, "volume": 24423.0}, {"date": "2002-05-31", "close": 3.80118375, "volume": 1672.0}, {"date": "2002-06-03", "close": 3.89865, "volume": 6412.0}, {"date": "2002-06-04", "close": 3.7037175, "volume": 4566.0}, {"date": "2002-06-05", "close": 3.849916875, "volume": 4729.0}, {"date": "2002-06-06", "close": 3.7037175, "volume": 4309.0}, {"date": "2002-06-07", "close": 3.80118375, "volume": 18604.0}, {"date": "2002-06-11", "close": 3.654984375, "volume": 4104.0}, {"date": "2002-06-12", "close": 3.80118375, "volume": 8906.0}, {"date": "2002-06-13", "close": 3.60625125, "volume": 6706.0}, {"date": "2002-06-14", "close": 3.60625125, "volume": 4617.0}, {"date": "2002-06-17", "close": 3.60625125, "volume": 4989.0}, {"date": "2002-06-18", "close": 3.80118375, "volume": 1539.0}, {"date": "2002-06-19", "close": 3.80118375, "volume": 154.0}, {"date": "2002-06-20", "close": 3.80118375, "volume": 964.0}, {"date": "2002-06-21", "close": 3.7037175, "volume": 8271.0}, {"date": "2002-06-24", "close": 3.60625125, "volume": 5746.0}, {"date": "2002-06-25", "close": 3.60625125, "volume": 5007.0}, {"date": "2002-06-26", "close": 3.41131875, "volume": 6983.0}, {"date": "2002-06-27", "close": 3.7037175, "volume": 2764.0}, {"date": "2002-06-28", "close": 3.557518125, "volume": 534.0}, {"date": "2002-07-01", "close": 3.508785, "volume": 2052.0}, {"date": "2002-07-02", "close": 3.508785, "volume": 8949.0}, {"date": "2002-07-03", "close": 3.752450625, "volume": 513.0}, {"date": "2002-07-04", "close": 3.41131875, "volume": 5130.0}, {"date": "2002-07-05", "close": 3.508785, "volume": 1231.0}, {"date": "2002-07-08", "close": 3.508785, "volume": 2052.0}, {"date": "2002-07-10", "close": 3.41131875, "volume": 4911.0}, {"date": "2002-07-11", "close": 3.3138525, "volume": 6743.0}, {"date": "2002-07-12", "close": 3.21638625, "volume": 2052.0}, {"date": "2002-07-15", "close": 3.3138525, "volume": 16209.0}, {"date": "2002-07-16", "close": 3.41131875, "volume": 2844.0}, {"date": "2002-07-17", "close": 3.41131875, "volume": 975.0}, {"date": "2002-07-22", "close": 3.11892, "volume": 17029.0}, {"date": "2002-07-23", "close": 3.02145375, "volume": 2052.0}, {"date": "2002-07-24", "close": 3.11892, "volume": 5584.0}, {"date": "2002-07-25", "close": 3.11892, "volume": 3669.0}, {"date": "2002-07-26", "close": 3.11892, "volume": 25.0}, {"date": "2002-07-29", "close": 2.9239875, "volume": 8926.0}, {"date": "2002-07-30", "close": 3.11892, "volume": 3053.0}, {"date": "2002-07-31", "close": 3.11892, "volume": 2077.0}, {"date": "2002-08-01", "close": 3.11892, "volume": 488.0}, {"date": "2002-08-02", "close": 2.9239875, "volume": 923.0}, {"date": "2002-08-06", "close": 2.9239875, "volume": 2052.0}, {"date": "2002-08-08", "close": 2.9239875, "volume": 308.0}, {"date": "2002-08-09", "close": 2.9239875, "volume": 256.0}, {"date": "2002-08-12", "close": 3.3138525, "volume": 8721.0}, {"date": "2002-08-13", "close": 3.21638625, "volume": 616.0}, {"date": "2002-08-14", "close": 3.41131875, "volume": 1847.0}, {"date": "2002-08-15", "close": 3.41131875, "volume": 2031.0}, {"date": "2002-08-16", "close": 3.11892, "volume": 226.0}, {"date": "2002-08-19", "close": 3.11892, "volume": 2852.0}, {"date": "2002-08-20", "close": 2.972720625, "volume": 1077.0}, {"date": "2002-08-21", "close": 3.02145375, "volume": 2540.0}, {"date": "2002-08-22", "close": 3.02145375, "volume": 3576.0}, {"date": "2002-08-23", "close": 3.02145375, "volume": 4865.0}, {"date": "2002-08-26", "close": 3.02145375, "volume": 308.0}, {"date": "2002-08-27", "close": 2.9239875, "volume": 14210.0}, {"date": "2002-08-28", "close": 2.972720625, "volume": 513.0}, {"date": "2002-08-30", "close": 3.11892, "volume": 1436.0}, {"date": "2002-09-02", "close": 3.21638625, "volume": 1231.0}, {"date": "2002-09-03", "close": 3.3138525, "volume": 6978.0}, {"date": "2002-09-04", "close": 3.21638625, "volume": 9234.0}, {"date": "2002-09-05", "close": 3.3138525, "volume": 20950.0}, {"date": "2002-09-06", "close": 3.11892, "volume": 3232.0}, {"date": "2002-09-09", "close": 3.21638625, "volume": 718.0}, {"date": "2002-09-10", "close": 3.21638625, "volume": 3242.0}, {"date": "2002-09-11", "close": 3.41131875, "volume": 1666.0}, {"date": "2002-09-12", "close": 3.41131875, "volume": 40014.0}, {"date": "2002-09-13", "close": 3.3138525, "volume": 718.0}, {"date": "2002-09-16", "close": 3.41131875, "volume": 5875.0}, {"date": "2002-09-17", "close": 3.3138525, "volume": 396.0}, {"date": "2002-09-18", "close": 3.21638625, "volume": 1026.0}, {"date": "2002-09-19", "close": 3.21638625, "volume": 2052.0}, {"date": "2002-09-20", "close": 3.3138525, "volume": 1826.0}, {"date": "2002-09-23", "close": 3.508785, "volume": 3263.0}, {"date": "2002-09-24", "close": 3.21638625, "volume": 21.0}, {"date": "2002-09-27", "close": 3.60625125, "volume": 8506.0}, {"date": "2002-09-30", "close": 3.89865, "volume": 4001.0}, {"date": "2002-10-01", "close": 3.89865, "volume": 9644.0}, {"date": "2002-10-02", "close": 3.80118375, "volume": 3937.0}, {"date": "2002-10-03", "close": 3.60625125, "volume": 3574.0}, {"date": "2002-10-04", "close": 3.41131875, "volume": 4038.0}, {"date": "2002-10-07", "close": 3.508785, "volume": 712.0}, {"date": "2002-10-08", "close": 3.508785, "volume": 410.0}, {"date": "2002-10-09", "close": 3.508785, "volume": 2633.0}, {"date": "2002-10-10", "close": 3.508785, "volume": 1918.0}, {"date": "2002-10-11", "close": 3.41131875, "volume": 2699.0}, {"date": "2002-10-14", "close": 3.508785, "volume": 1452.0}, {"date": "2002-10-15", "close": 3.508785, "volume": 7220.0}, {"date": "2002-10-16", "close": 3.508785, "volume": 5746.0}, {"date": "2002-10-17", "close": 3.3138525, "volume": 5100.0}, {"date": "2002-10-21", "close": 3.41131875, "volume": 2565.0}, {"date": "2002-10-22", "close": 3.41131875, "volume": 2565.0}, {"date": "2002-10-23", "close": 3.508785, "volume": 120.0}, {"date": "2002-10-24", "close": 3.41131875, "volume": 2052.0}, {"date": "2002-10-25", "close": 3.60625125, "volume": 4087.0}, {"date": "2002-10-28", "close": 3.508785, "volume": 2377.0}, {"date": "2002-10-29", "close": 3.508785, "volume": 3023.0}, {"date": "2002-10-30", "close": 3.508785, "volume": 3078.0}, {"date": "2002-10-31", "close": 3.508785, "volume": 4104.0}, {"date": "2002-11-01", "close": 3.41131875, "volume": 3455.0}, {"date": "2002-11-04", "close": 3.7037175, "volume": 1334.0}, {"date": "2002-11-05", "close": 3.41131875, "volume": 917.0}, {"date": "2002-11-06", "close": 3.460051875, "volume": 2668.0}, {"date": "2002-11-07", "close": 3.41131875, "volume": 3078.0}, {"date": "2002-11-08", "close": 3.41131875, "volume": 1026.0}, {"date": "2002-11-11", "close": 4.38598125, "volume": 48597.0}, {"date": "2002-11-12", "close": 4.337248125, "volume": 47752.0}, {"date": "2002-11-13", "close": 4.4834475, "volume": 57869.0}, {"date": "2002-11-14", "close": 5.36064375, "volume": 288427.0}, {"date": "2002-11-15", "close": 4.8733125, "volume": 164536.0}, {"date": "2002-11-18", "close": 4.77584625, "volume": 65603.0}, {"date": "2002-11-19", "close": 4.727113125, "volume": 32037.0}, {"date": "2002-11-20", "close": 5.068245, "volume": 63301.0}, {"date": "2002-11-21", "close": 5.45811, "volume": 104118.0}, {"date": "2002-11-22", "close": 5.16571125, "volume": 56104.0}, {"date": "2002-11-25", "close": 5.45811, "volume": 37782.0}, {"date": "2002-11-26", "close": 5.75050875, "volume": 57486.0}, {"date": "2002-11-27", "close": 5.6530425, "volume": 90536.0}, {"date": "2002-11-28", "close": 5.55557625, "volume": 17673.0}, {"date": "2002-11-29", "close": 5.55557625, "volume": 15739.0}, {"date": "2002-12-02", "close": 5.36064375, "volume": 10475.0}, {"date": "2002-12-03", "close": 5.45811, "volume": 30338.0}, {"date": "2002-12-04", "close": 5.75050875, "volume": 16764.0}, {"date": "2002-12-05", "close": 5.75050875, "volume": 18776.0}, {"date": "2002-12-06", "close": 6.14037375, "volume": 118158.0}, {"date": "2002-12-09", "close": 6.23784, "volume": 106614.0}, {"date": "2002-12-10", "close": 6.23784, "volume": 34139.0}, {"date": "2002-12-11", "close": 6.23784, "volume": 16350.0}, {"date": "2002-12-12", "close": 6.23784, "volume": 20160.0}, {"date": "2002-12-13", "close": 6.8226375, "volume": 32697.0}, {"date": "2002-12-16", "close": 7.2125025, "volume": 54118.0}, {"date": "2002-12-17", "close": 7.407435, "volume": 60217.0}, {"date": "2002-12-18", "close": 6.92010375, "volume": 116878.0}, {"date": "2002-12-19", "close": 6.92010375, "volume": 47707.0}, {"date": "2002-12-20", "close": 7.01757, "volume": 18953.0}, {"date": "2002-12-23", "close": 6.92010375, "volume": 20760.0}, {"date": "2002-12-24", "close": 7.11503625, "volume": 26353.0}, {"date": "2002-12-27", "close": 7.01757, "volume": 3658.0}, {"date": "2002-12-30", "close": 7.01757, "volume": 3867.0}, {"date": "2002-12-31", "close": 6.8226375, "volume": 6967.0}, {"date": "2003-01-02", "close": 6.92010375, "volume": 9205.0}, {"date": "2003-01-03", "close": 6.92010375, "volume": 5781.0}, {"date": "2003-01-06", "close": 6.627705, "volume": 8139.0}, {"date": "2003-01-07", "close": 6.33530625, "volume": 27971.0}, {"date": "2003-01-08", "close": 6.53023875, "volume": 22260.0}, {"date": "2003-01-09", "close": 6.8226375, "volume": 23929.0}, {"date": "2003-01-10", "close": 6.8226375, "volume": 12852.0}, {"date": "2003-01-13", "close": 7.30996875, "volume": 45315.0}, {"date": "2003-01-14", "close": 7.2125025, "volume": 35482.0}, {"date": "2003-01-15", "close": 7.2125025, "volume": 17548.0}, {"date": "2003-01-16", "close": 7.11503625, "volume": 19617.0}, {"date": "2003-01-17", "close": 6.92010375, "volume": 15657.0}, {"date": "2003-01-20", "close": 6.8226375, "volume": 20428.0}, {"date": "2003-01-21", "close": 6.8226375, "volume": 3796.0}, {"date": "2003-01-22", "close": 6.8226375, "volume": 15286.0}, {"date": "2003-01-23", "close": 6.72517125, "volume": 14935.0}, {"date": "2003-01-24", "close": 6.8226375, "volume": 16071.0}, {"date": "2003-01-28", "close": 6.8226375, "volume": 13091.0}, {"date": "2003-01-29", "close": 6.8226375, "volume": 25611.0}, {"date": "2003-01-30", "close": 6.8226375, "volume": 5843.0}, {"date": "2003-01-31", "close": 6.72517125, "volume": 16358.0}, {"date": "2003-02-03", "close": 7.407435, "volume": 91429.0}, {"date": "2003-02-04", "close": 7.30996875, "volume": 16770.0}, {"date": "2003-02-05", "close": 6.92010375, "volume": 141412.0}, {"date": "2003-02-06", "close": 6.627705, "volume": 37146.0}, {"date": "2003-02-07", "close": 6.8226375, "volume": 37141.0}, {"date": "2003-02-10", "close": 6.8226375, "volume": 19155.0}, {"date": "2003-02-11", "close": 6.23784, "volume": 30252.0}, {"date": "2003-02-12", "close": 6.33530625, "volume": 27651.0}, {"date": "2003-02-13", "close": 6.23784, "volume": 10820.0}, {"date": "2003-02-14", "close": 6.33530625, "volume": 19559.0}, {"date": "2003-02-17", "close": 6.33530625, "volume": 8413.0}, {"date": "2003-02-18", "close": 6.33530625, "volume": 10237.0}, {"date": "2003-02-19", "close": 6.92010375, "volume": 27084.0}, {"date": "2003-02-20", "close": 6.72517125, "volume": 44564.0}, {"date": "2003-02-21", "close": 6.53023875, "volume": 6977.0}, {"date": "2003-02-24", "close": 6.53023875, "volume": 13022.0}, {"date": "2003-02-25", "close": 6.4327725, "volume": 4771.0}, {"date": "2003-02-26", "close": 6.23784, "volume": 6378.0}, {"date": "2003-02-27", "close": 6.14037375, "volume": 7065.0}, {"date": "2003-02-28", "close": 6.14037375, "volume": 6209.0}, {"date": "2003-03-03", "close": 6.14037375, "volume": 7028.0}, {"date": "2003-03-04", "close": 6.14037375, "volume": 11586.0}, {"date": "2003-03-05", "close": 5.847975, "volume": 6264.0}, {"date": "2003-03-06", "close": 5.847975, "volume": 11190.0}, {"date": "2003-03-07", "close": 5.6530425, "volume": 20417.0}, {"date": "2003-03-10", "close": 5.45811, "volume": 3422.0}, {"date": "2003-03-11", "close": 5.2631775, "volume": 3807.0}, {"date": "2003-03-12", "close": 5.16571125, "volume": 4166.0}, {"date": "2003-03-13", "close": 4.97077875, "volume": 11953.0}, {"date": "2003-03-14", "close": 5.068245, "volume": 28087.0}, {"date": "2003-03-17", "close": 5.068245, "volume": 2833.0}, {"date": "2003-03-18", "close": 5.16571125, "volume": 10585.0}, {"date": "2003-03-19", "close": 4.8733125, "volume": 4925.0}, {"date": "2003-03-20", "close": 4.58091375, "volume": 8667.0}, {"date": "2003-03-21", "close": 4.67838, "volume": 9670.0}, {"date": "2003-03-24", "close": 4.77584625, "volume": 13232.0}, {"date": "2003-03-25", "close": 4.67838, "volume": 3078.0}, {"date": "2003-03-26", "close": 4.8733125, "volume": 3098.0}, {"date": "2003-03-27", "close": 4.77584625, "volume": 11676.0}, {"date": "2003-03-28", "close": 4.58091375, "volume": 9152.0}, {"date": "2003-03-31", "close": 4.58091375, "volume": 9768.0}, {"date": "2003-04-01", "close": 3.947383125, "volume": 17750.0}, {"date": "2003-04-02", "close": 4.19104875, "volume": 10876.0}, {"date": "2003-04-03", "close": 4.19104875, "volume": 11285.0}, {"date": "2003-04-04", "close": 4.337248125, "volume": 5797.0}, {"date": "2003-04-07", "close": 4.288515, "volume": 2681.0}, {"date": "2003-04-08", "close": 4.19104875, "volume": 6828.0}, {"date": "2003-04-09", "close": 4.288515, "volume": 629.0}, {"date": "2003-04-10", "close": 4.288515, "volume": 6361.0}, {"date": "2003-04-11", "close": 4.288515, "volume": 349.0}, {"date": "2003-04-14", "close": 4.19104875, "volume": 1642.0}, {"date": "2003-04-15", "close": 4.19104875, "volume": 891.0}, {"date": "2003-04-16", "close": 3.60625125, "volume": 25098.0}, {"date": "2003-04-17", "close": 3.41131875, "volume": 37254.0}, {"date": "2003-04-22", "close": 3.508785, "volume": 6669.0}, {"date": "2003-04-23", "close": 3.508785, "volume": 3278.0}, {"date": "2003-04-24", "close": 3.60625125, "volume": 2078.0}, {"date": "2003-04-28", "close": 3.41131875, "volume": 3134.0}, {"date": "2003-04-29", "close": 3.21638625, "volume": 16737.0}, {"date": "2003-04-30", "close": 3.41131875, "volume": 5759.0}, {"date": "2003-05-01", "close": 3.557518125, "volume": 5643.0}, {"date": "2003-05-02", "close": 3.80118375, "volume": 9237.0}, {"date": "2003-05-05", "close": 3.89865, "volume": 11416.0}, {"date": "2003-05-06", "close": 3.89865, "volume": 22049.0}, {"date": "2003-05-07", "close": 3.89865, "volume": 2634.0}, {"date": "2003-05-08", "close": 3.7037175, "volume": 2270.0}, {"date": "2003-05-09", "close": 3.41131875, "volume": 18237.0}, {"date": "2003-05-12", "close": 3.41131875, "volume": 12099.0}, {"date": "2003-05-13", "close": 3.41131875, "volume": 5388.0}, {"date": "2003-05-14", "close": 3.21638625, "volume": 1385.0}, {"date": "2003-05-15", "close": 3.21638625, "volume": 19766.0}, {"date": "2003-05-16", "close": 3.167653125, "volume": 9388.0}, {"date": "2003-05-19", "close": 3.21638625, "volume": 8208.0}, {"date": "2003-05-20", "close": 3.21638625, "volume": 14364.0}, {"date": "2003-05-22", "close": 3.3138525, "volume": 4104.0}, {"date": "2003-05-23", "close": 3.21638625, "volume": 1334.0}, {"date": "2003-05-26", "close": 3.167653125, "volume": 14636.0}, {"date": "2003-05-27", "close": 3.11892, "volume": 16442.0}, {"date": "2003-05-28", "close": 3.11892, "volume": 10568.0}, {"date": "2003-05-29", "close": 3.11892, "volume": 6019.0}, {"date": "2003-05-30", "close": 3.11892, "volume": 9234.0}, {"date": "2003-06-02", "close": 3.11892, "volume": 9234.0}, {"date": "2003-06-03", "close": 3.21638625, "volume": 12190.0}, {"date": "2003-06-05", "close": 2.82652125, "volume": 96413.0}, {"date": "2003-06-06", "close": 2.972720625, "volume": 52975.0}, {"date": "2003-06-10", "close": 2.972720625, "volume": 2738.0}, {"date": "2003-06-11", "close": 2.680321875, "volume": 10209.0}, {"date": "2003-06-12", "close": 2.729055, "volume": 1725.0}, {"date": "2003-06-13", "close": 2.729055, "volume": 1230.0}, {"date": "2003-06-16", "close": 2.82652125, "volume": 7592.0}, {"date": "2003-06-17", "close": 2.680321875, "volume": 10555.0}, {"date": "2003-06-18", "close": 2.680321875, "volume": 5130.0}, {"date": "2003-06-19", "close": 2.729055, "volume": 6105.0}, {"date": "2003-06-20", "close": 2.729055, "volume": 5438.0}, {"date": "2003-06-23", "close": 2.680321875, "volume": 3334.0}, {"date": "2003-06-24", "close": 2.777788125, "volume": 4453.0}, {"date": "2003-06-25", "close": 2.729055, "volume": 13133.0}, {"date": "2003-06-26", "close": 2.729055, "volume": 308.0}, {"date": "2003-06-27", "close": 3.362585625, "volume": 46992.0}, {"date": "2003-06-30", "close": 3.7037175, "volume": 50018.0}, {"date": "2003-07-01", "close": 3.60625125, "volume": 23495.0}, {"date": "2003-07-02", "close": 3.752450625, "volume": 8618.0}, {"date": "2003-07-03", "close": 3.508785, "volume": 21674.0}, {"date": "2003-07-04", "close": 3.21638625, "volume": 14968.0}, {"date": "2003-07-07", "close": 3.21638625, "volume": 5027.0}, {"date": "2003-07-08", "close": 3.167653125, "volume": 4207.0}, {"date": "2003-07-09", "close": 3.167653125, "volume": 13338.0}, {"date": "2003-07-10", "close": 3.21638625, "volume": 731.0}, {"date": "2003-07-11", "close": 3.265119375, "volume": 1026.0}, {"date": "2003-07-14", "close": 3.41131875, "volume": 11286.0}, {"date": "2003-07-15", "close": 3.41131875, "volume": 11240.0}, {"date": "2003-07-16", "close": 3.41131875, "volume": 1811.0}, {"date": "2003-07-17", "close": 3.3138525, "volume": 10311.0}, {"date": "2003-07-18", "close": 3.41131875, "volume": 5193.0}, {"date": "2003-07-21", "close": 3.508785, "volume": 1436.0}, {"date": "2003-07-22", "close": 3.557518125, "volume": 3591.0}, {"date": "2003-07-23", "close": 3.41131875, "volume": 1651.0}, {"date": "2003-07-24", "close": 3.21638625, "volume": 4608.0}, {"date": "2003-07-25", "close": 3.21638625, "volume": 205.0}, {"date": "2003-07-28", "close": 3.21638625, "volume": 7429.0}, {"date": "2003-07-29", "close": 3.21638625, "volume": 163.0}, {"date": "2003-07-30", "close": 3.11892, "volume": 10646.0}, {"date": "2003-07-31", "close": 3.265119375, "volume": 4811.0}, {"date": "2003-08-01", "close": 3.21638625, "volume": 2249.0}, {"date": "2003-08-04", "close": 3.21638625, "volume": 3004.0}, {"date": "2003-08-05", "close": 3.11892, "volume": 12327.0}, {"date": "2003-08-06", "close": 3.11892, "volume": 1682.0}, {"date": "2003-08-07", "close": 3.02145375, "volume": 4073.0}, {"date": "2003-08-08", "close": 3.11892, "volume": 9450.0}, {"date": "2003-08-11", "close": 3.11892, "volume": 3847.0}, {"date": "2003-08-12", "close": 3.11892, "volume": 1559.0}, {"date": "2003-08-13", "close": 3.070186875, "volume": 3283.0}, {"date": "2003-08-14", "close": 2.875254375, "volume": 16159.0}, {"date": "2003-08-15", "close": 2.9239875, "volume": 14287.0}, {"date": "2003-08-18", "close": 2.9239875, "volume": 10671.0}, {"date": "2003-08-19", "close": 2.82652125, "volume": 4258.0}, {"date": "2003-08-20", "close": 2.82652125, "volume": 2770.0}, {"date": "2003-08-21", "close": 2.82652125, "volume": 17322.0}, {"date": "2003-08-22", "close": 2.82652125, "volume": 16236.0}, {"date": "2003-08-25", "close": 2.82652125, "volume": 4360.0}, {"date": "2003-08-26", "close": 2.82652125, "volume": 769.0}, {"date": "2003-08-27", "close": 2.777788125, "volume": 19084.0}, {"date": "2003-08-28", "close": 2.875254375, "volume": 9793.0}, {"date": "2003-08-29", "close": 2.9239875, "volume": 8331.0}, {"date": "2003-09-01", "close": 3.3138525, "volume": 28092.0}, {"date": "2003-09-02", "close": 3.11892, "volume": 16367.0}, {"date": "2003-09-03", "close": 3.02145375, "volume": 21854.0}, {"date": "2003-09-04", "close": 3.11892, "volume": 6895.0}, {"date": "2003-09-05", "close": 3.070186875, "volume": 5178.0}, {"date": "2003-09-08", "close": 3.21638625, "volume": 4104.0}, {"date": "2003-09-09", "close": 3.3138525, "volume": 10793.0}, {"date": "2003-09-10", "close": 3.3138525, "volume": 7798.0}, {"date": "2003-09-11", "close": 3.11892, "volume": 13338.0}, {"date": "2003-09-12", "close": 3.11892, "volume": 1026.0}, {"date": "2003-09-15", "close": 2.9239875, "volume": 8003.0}, {"date": "2003-09-16", "close": 2.875254375, "volume": 2671.0}, {"date": "2003-09-18", "close": 3.02145375, "volume": 1279.0}, {"date": "2003-09-19", "close": 3.21638625, "volume": 3232.0}, {"date": "2003-09-22", "close": 3.21638625, "volume": 15410.0}, {"date": "2003-09-23", "close": 3.21638625, "volume": 6115.0}, {"date": "2003-09-24", "close": 2.9239875, "volume": 4210.0}, {"date": "2003-09-25", "close": 2.9239875, "volume": 8402.0}, {"date": "2003-09-26", "close": 3.070186875, "volume": 3078.0}, {"date": "2003-09-29", "close": 3.11892, "volume": 1539.0}, {"date": "2003-10-01", "close": 2.972720625, "volume": 4049.0}, {"date": "2003-10-02", "close": 2.9239875, "volume": 4925.0}, {"date": "2003-10-03", "close": 2.9239875, "volume": 2462.0}, {"date": "2003-10-06", "close": 2.9239875, "volume": 4104.0}, {"date": "2003-10-07", "close": 3.02145375, "volume": 9995.0}, {"date": "2003-10-08", "close": 2.9239875, "volume": 6705.0}, {"date": "2003-10-09", "close": 3.02145375, "volume": 9351.0}, {"date": "2003-10-10", "close": 2.972720625, "volume": 4008.0}, {"date": "2003-10-13", "close": 3.02145375, "volume": 4657.0}, {"date": "2003-10-14", "close": 3.02145375, "volume": 10148.0}, {"date": "2003-10-15", "close": 3.11892, "volume": 8208.0}, {"date": "2003-10-16", "close": 3.167653125, "volume": 10732.0}, {"date": "2003-10-17", "close": 3.11892, "volume": 7038.0}, {"date": "2003-10-20", "close": 3.11892, "volume": 11921.0}, {"date": "2003-10-21", "close": 3.02145375, "volume": 7387.0}, {"date": "2003-10-22", "close": 3.02145375, "volume": 156.0}, {"date": "2003-10-23", "close": 2.972720625, "volume": 6923.0}, {"date": "2003-10-24", "close": 3.02145375, "volume": 16416.0}, {"date": "2003-10-27", "close": 3.02145375, "volume": 10272.0}, {"date": "2003-10-28", "close": 2.9239875, "volume": 17507.0}, {"date": "2003-10-29", "close": 2.63158875, "volume": 19658.0}, {"date": "2003-10-30", "close": 2.777788125, "volume": 4566.0}, {"date": "2003-10-31", "close": 2.82652125, "volume": 4075.0}, {"date": "2003-11-03", "close": 2.777788125, "volume": 1917.0}, {"date": "2003-11-05", "close": 2.875254375, "volume": 1590.0}, {"date": "2003-11-06", "close": 2.875254375, "volume": 2980.0}, {"date": "2003-11-07", "close": 2.729055, "volume": 3739.0}, {"date": "2003-11-10", "close": 2.777788125, "volume": 23471.0}, {"date": "2003-11-11", "close": 2.777788125, "volume": 5436.0}, {"date": "2003-11-12", "close": 2.729055, "volume": 8926.0}, {"date": "2003-11-13", "close": 2.729055, "volume": 3283.0}, {"date": "2003-11-14", "close": 2.63158875, "volume": 6158.0}, {"date": "2003-11-17", "close": 2.63158875, "volume": 2973.0}, {"date": "2003-11-18", "close": 2.680321875, "volume": 7028.0}, {"date": "2003-11-19", "close": 2.43665625, "volume": 15480.0}, {"date": "2003-11-20", "close": 2.43665625, "volume": 410.0}, {"date": "2003-11-21", "close": 2.33919, "volume": 2156.0}, {"date": "2003-11-24", "close": 2.1442575, "volume": 48176.0}, {"date": "2003-11-25", "close": 2.04679125, "volume": 5540.0}, {"date": "2003-11-26", "close": 2.24172375, "volume": 12928.0}, {"date": "2003-11-27", "close": 2.24172375, "volume": 12497.0}, {"date": "2003-11-28", "close": 2.1442575, "volume": 1117.0}, {"date": "2003-12-01", "close": 2.24172375, "volume": 8434.0}, {"date": "2003-12-02", "close": 2.33919, "volume": 8102.0}, {"date": "2003-12-03", "close": 2.33919, "volume": 1365.0}, {"date": "2003-12-04", "close": 2.24172375, "volume": 5165.0}, {"date": "2003-12-05", "close": 2.290456875, "volume": 513.0}, {"date": "2003-12-09", "close": 2.33919, "volume": 1744.0}, {"date": "2003-12-10", "close": 2.1442575, "volume": 10055.0}, {"date": "2003-12-11", "close": 2.1442575, "volume": 2052.0}, {"date": "2003-12-12", "close": 2.095524375, "volume": 2565.0}, {"date": "2003-12-15", "close": 2.095524375, "volume": 6096.0}, {"date": "2003-12-17", "close": 2.24172375, "volume": 19699.0}, {"date": "2003-12-18", "close": 2.24172375, "volume": 5941.0}, {"date": "2003-12-22", "close": 2.192990625, "volume": 3724.0}, {"date": "2003-12-23", "close": 2.1442575, "volume": 1026.0}, {"date": "2003-12-24", "close": 2.192990625, "volume": 513.0}, {"date": "2003-12-29", "close": 2.1442575, "volume": 3965.0}, {"date": "2003-12-30", "close": 2.1442575, "volume": 513.0}, {"date": "2003-12-31", "close": 2.1442575, "volume": 5576.0}, {"date": "2004-01-02", "close": 2.1442575, "volume": 4118.0}, {"date": "2004-01-05", "close": 2.1442575, "volume": 4104.0}, {"date": "2004-01-06", "close": 2.04679125, "volume": 45424.0}, {"date": "2004-01-07", "close": 1.7543925, "volume": 99233.0}, {"date": "2004-01-08", "close": 1.803125625, "volume": 12517.0}, {"date": "2004-01-09", "close": 1.705659375, "volume": 34872.0}, {"date": "2004-01-12", "close": 1.705659375, "volume": 18468.0}, {"date": "2004-01-13", "close": 1.705659375, "volume": 12825.0}, {"date": "2004-01-14", "close": 1.65692625, "volume": 41285.0}, {"date": "2004-01-15", "close": 1.608193125, "volume": 21496.0}, {"date": "2004-01-16", "close": 1.55946, "volume": 35910.0}, {"date": "2004-01-19", "close": 1.46199375, "volume": 15764.0}, {"date": "2004-01-20", "close": 1.65692625, "volume": 9490.0}, {"date": "2004-01-21", "close": 1.65692625, "volume": 4309.0}, {"date": "2004-01-22", "close": 1.705659375, "volume": 4617.0}, {"date": "2004-01-23", "close": 1.705659375, "volume": 10068.0}, {"date": "2004-01-27", "close": 1.705659375, "volume": 4432.0}, {"date": "2004-01-28", "close": 1.65692625, "volume": 5558.0}, {"date": "2004-01-29", "close": 1.65692625, "volume": 9224.0}, {"date": "2004-01-30", "close": 1.7543925, "volume": 8721.0}, {"date": "2004-02-02", "close": 1.608193125, "volume": 7382.0}, {"date": "2004-02-04", "close": 1.608193125, "volume": 382.0}, {"date": "2004-02-05", "close": 1.55946, "volume": 8208.0}, {"date": "2004-02-06", "close": 1.55946, "volume": 616.0}, {"date": "2004-02-09", "close": 1.55946, "volume": 2514.0}, {"date": "2004-02-10", "close": 1.46199375, "volume": 11286.0}, {"date": "2004-02-11", "close": 1.510726875, "volume": 2113.0}, {"date": "2004-02-12", "close": 1.55946, "volume": 3366.0}, {"date": "2004-02-13", "close": 1.55946, "volume": 2770.0}, {"date": "2004-02-16", "close": 1.510726875, "volume": 7119.0}, {"date": "2004-02-19", "close": 1.705659375, "volume": 20746.0}, {"date": "2004-02-20", "close": 1.7543925, "volume": 26289.0}, {"date": "2004-02-23", "close": 1.7543925, "volume": 5107.0}, {"date": "2004-02-24", "close": 1.65692625, "volume": 7182.0}, {"date": "2004-02-25", "close": 1.65692625, "volume": 4617.0}, {"date": "2004-02-26", "close": 1.65692625, "volume": 878.0}, {"date": "2004-02-27", "close": 1.510726875, "volume": 8241.0}, {"date": "2004-03-01", "close": 1.510726875, "volume": 3334.0}, {"date": "2004-03-02", "close": 1.510726875, "volume": 1231.0}, {"date": "2004-03-03", "close": 1.65692625, "volume": 5130.0}, {"date": "2004-03-04", "close": 1.608193125, "volume": 2561.0}, {"date": "2004-03-05", "close": 1.608193125, "volume": 2774.0}, {"date": "2004-03-08", "close": 1.608193125, "volume": 4408.0}, {"date": "2004-03-09", "close": 1.510726875, "volume": 1184.0}, {"date": "2004-03-10", "close": 1.55946, "volume": 2257.0}, {"date": "2004-03-11", "close": 1.510726875, "volume": 2668.0}, {"date": "2004-03-12", "close": 1.510726875, "volume": 6710.0}, {"date": "2004-03-15", "close": 1.608193125, "volume": 1026.0}, {"date": "2004-03-16", "close": 1.608193125, "volume": 1221.0}, {"date": "2004-03-17", "close": 1.55946, "volume": 1826.0}, {"date": "2004-03-18", "close": 1.46199375, "volume": 3802.0}, {"date": "2004-03-19", "close": 1.3645275, "volume": 2257.0}, {"date": "2004-03-22", "close": 1.3645275, "volume": 8023.0}, {"date": "2004-03-23", "close": 1.26706125, "volume": 5643.0}, {"date": "2004-03-24", "close": 1.3645275, "volume": 605.0}, {"date": "2004-03-25", "close": 1.315794375, "volume": 10111.0}, {"date": "2004-03-26", "close": 1.3645275, "volume": 369.0}, {"date": "2004-03-30", "close": 1.169595, "volume": 56625.0}, {"date": "2004-03-31", "close": 1.169595, "volume": 700.0}, {"date": "2004-04-01", "close": 1.315794375, "volume": 8208.0}, {"date": "2004-04-02", "close": 1.26706125, "volume": 6207.0}, {"date": "2004-04-05", "close": 1.3645275, "volume": 8460.0}, {"date": "2004-04-06", "close": 1.3645275, "volume": 1026.0}, {"date": "2004-04-07", "close": 1.3645275, "volume": 821.0}, {"date": "2004-04-08", "close": 1.3645275, "volume": 928.0}, {"date": "2004-04-13", "close": 1.218328125, "volume": 3488.0}, {"date": "2004-04-14", "close": 1.218328125, "volume": 4832.0}, {"date": "2004-04-15", "close": 1.120861875, "volume": 2149.0}, {"date": "2004-04-16", "close": 1.218328125, "volume": 3401.0}, {"date": "2004-04-19", "close": 1.218328125, "volume": 1996.0}, {"date": "2004-04-20", "close": 1.169595, "volume": 17954.0}, {"date": "2004-04-21", "close": 1.169595, "volume": 1698.0}, {"date": "2004-04-23", "close": 1.120861875, "volume": 4343.0}, {"date": "2004-04-26", "close": 1.07212875, "volume": 1539.0}, {"date": "2004-04-27", "close": 1.07212875, "volume": 14159.0}, {"date": "2004-04-28", "close": 1.07212875, "volume": 3078.0}, {"date": "2004-04-29", "close": 1.169595, "volume": 14742.0}, {"date": "2004-04-30", "close": 1.023395625, "volume": 6156.0}, {"date": "2004-05-04", "close": 1.023395625, "volume": 4104.0}, {"date": "2004-05-05", "close": 1.07212875, "volume": 4617.0}, {"date": "2004-05-06", "close": 1.07212875, "volume": 7122.0}, {"date": "2004-05-07", "close": 1.07212875, "volume": 3557.0}, {"date": "2004-05-10", "close": 1.169595, "volume": 2565.0}, {"date": "2004-05-11", "close": 1.120861875, "volume": 1458.0}, {"date": "2004-05-12", "close": 1.07212875, "volume": 2835.0}, {"date": "2004-05-13", "close": 0.9746625, "volume": 14894.0}, {"date": "2004-05-17", "close": 0.9746625, "volume": 1026.0}, {"date": "2004-05-18", "close": 0.9746625, "volume": 4189.0}, {"date": "2004-05-19", "close": 0.692010375, "volume": 8926.0}, {"date": "2004-05-20", "close": 1.023395625, "volume": 12484.0}, {"date": "2004-05-21", "close": 1.07212875, "volume": 923.0}, {"date": "2004-05-25", "close": 0.8966895, "volume": 3078.0}, {"date": "2004-05-26", "close": 0.8966895, "volume": 4104.0}, {"date": "2004-05-27", "close": 0.87719625, "volume": 10735.0}, {"date": "2004-05-31", "close": 0.9746625, "volume": 1590.0}, {"date": "2004-06-01", "close": 0.9746625, "volume": 3078.0}, {"date": "2004-06-02", "close": 0.9746625, "volume": 287.0}, {"date": "2004-06-03", "close": 1.023395625, "volume": 4720.0}, {"date": "2004-06-04", "close": 0.9746625, "volume": 4001.0}, {"date": "2004-06-07", "close": 0.8966895, "volume": 13406.0}, {"date": "2004-06-08", "close": 0.925929375, "volume": 8413.0}, {"date": "2004-06-09", "close": 0.935676, "volume": 5335.0}, {"date": "2004-06-10", "close": 0.925929375, "volume": 29036.0}, {"date": "2004-06-11", "close": 0.925929375, "volume": 14417.0}, {"date": "2004-06-15", "close": 0.906436125, "volume": 9605.0}, {"date": "2004-06-16", "close": 0.87719625, "volume": 42841.0}, {"date": "2004-06-17", "close": 0.847956375, "volume": 37346.0}, {"date": "2004-06-18", "close": 0.857703, "volume": 10432.0}, {"date": "2004-06-21", "close": 0.87719625, "volume": 4720.0}, {"date": "2004-06-22", "close": 0.87719625, "volume": 29951.0}, {"date": "2004-06-23", "close": 0.8966895, "volume": 51844.0}, {"date": "2004-06-24", "close": 0.8966895, "volume": 14468.0}, {"date": "2004-06-25", "close": 0.906436125, "volume": 14366.0}, {"date": "2004-06-28", "close": 0.91618275, "volume": 13338.0}, {"date": "2004-06-29", "close": 0.906436125, "volume": 11489.0}, {"date": "2004-06-30", "close": 0.906436125, "volume": 42327.0}, {"date": "2004-07-01", "close": 1.07212875, "volume": 47216.0}, {"date": "2004-07-02", "close": 0.9746625, "volume": 26676.0}, {"date": "2004-07-05", "close": 1.023395625, "volume": 5007.0}, {"date": "2004-07-06", "close": 1.07212875, "volume": 7603.0}, {"date": "2004-07-07", "close": 1.07212875, "volume": 4464.0}, {"date": "2004-07-08", "close": 1.023395625, "volume": 9357.0}, {"date": "2004-07-09", "close": 1.07212875, "volume": 3078.0}, {"date": "2004-07-12", "close": 1.023395625, "volume": 13888.0}, {"date": "2004-07-13", "close": 1.023395625, "volume": 1436.0}, {"date": "2004-07-15", "close": 0.925929375, "volume": 2257.0}, {"date": "2004-07-16", "close": 0.925929375, "volume": 5445.0}, {"date": "2004-07-19", "close": 1.023395625, "volume": 10686.0}, {"date": "2004-07-21", "close": 0.925929375, "volume": 1642.0}, {"date": "2004-07-26", "close": 0.925929375, "volume": 2186.0}, {"date": "2004-07-28", "close": 0.91618275, "volume": 6156.0}, {"date": "2004-07-29", "close": 0.906436125, "volume": 3078.0}, {"date": "2004-07-30", "close": 0.925929375, "volume": 5130.0}, {"date": "2004-08-02", "close": 0.925929375, "volume": 1277.0}, {"date": "2004-08-05", "close": 0.9746625, "volume": 26266.0}, {"date": "2004-08-06", "close": 0.925929375, "volume": 12471.0}, {"date": "2004-08-09", "close": 0.906436125, "volume": 2975.0}, {"date": "2004-08-10", "close": 0.925929375, "volume": 17283.0}, {"date": "2004-08-13", "close": 1.07212875, "volume": 17114.0}, {"date": "2004-08-16", "close": 0.9746625, "volume": 570.0}, {"date": "2004-08-17", "close": 0.9746625, "volume": 8992.0}, {"date": "2004-08-18", "close": 0.9746625, "volume": 755.0}, {"date": "2004-08-23", "close": 0.9746625, "volume": 4375.0}, {"date": "2004-08-24", "close": 0.9746625, "volume": 14877.0}, {"date": "2004-08-25", "close": 0.925929375, "volume": 17442.0}, {"date": "2004-08-27", "close": 0.935676, "volume": 2001.0}, {"date": "2004-08-30", "close": 0.935676, "volume": 1765.0}, {"date": "2004-08-31", "close": 0.925929375, "volume": 7182.0}, {"date": "2004-09-01", "close": 0.945422625, "volume": 7182.0}, {"date": "2004-09-02", "close": 0.925929375, "volume": 857.0}, {"date": "2004-09-07", "close": 0.828463125, "volume": 513.0}, {"date": "2004-09-08", "close": 0.8187165, "volume": 5130.0}, {"date": "2004-09-09", "close": 0.8187165, "volume": 2934.0}, {"date": "2004-09-14", "close": 0.8966895, "volume": 5130.0}, {"date": "2004-09-17", "close": 0.847956375, "volume": 411.0}, {"date": "2004-09-20", "close": 0.847956375, "volume": 3591.0}, {"date": "2004-09-21", "close": 0.87719625, "volume": 410.0}, {"date": "2004-09-22", "close": 0.857703, "volume": 10871.0}, {"date": "2004-09-23", "close": 0.857703, "volume": 2979.0}, {"date": "2004-09-24", "close": 0.847956375, "volume": 98.0}, {"date": "2004-09-27", "close": 0.83820975, "volume": 5345.0}, {"date": "2004-09-28", "close": 0.83820975, "volume": 62.0}, {"date": "2004-09-29", "close": 0.87719625, "volume": 4720.0}, {"date": "2004-10-07", "close": 0.87719625, "volume": 5130.0}, {"date": "2004-10-08", "close": 0.87719625, "volume": 8208.0}, {"date": "2004-10-11", "close": 0.83820975, "volume": 5290.0}, {"date": "2004-10-13", "close": 0.857703, "volume": 1334.0}, {"date": "2004-10-14", "close": 0.886942875, "volume": 8526.0}, {"date": "2004-10-15", "close": 0.91618275, "volume": 16724.0}, {"date": "2004-10-18", "close": 0.91618275, "volume": 5746.0}, {"date": "2004-10-19", "close": 0.91618275, "volume": 20408.0}, {"date": "2004-10-20", "close": 0.9746625, "volume": 9808.0}, {"date": "2004-10-21", "close": 1.07212875, "volume": 22220.0}, {"date": "2004-10-22", "close": 1.26706125, "volume": 7812.0}, {"date": "2004-10-25", "close": 1.218328125, "volume": 14651.0}, {"date": "2004-10-26", "close": 1.023395625, "volume": 5889.0}, {"date": "2004-10-27", "close": 1.07212875, "volume": 239.0}, {"date": "2004-10-29", "close": 1.07212875, "volume": 8618.0}, {"date": "2004-11-01", "close": 1.07212875, "volume": 616.0}, {"date": "2004-11-03", "close": 1.120861875, "volume": 3078.0}, {"date": "2004-11-05", "close": 1.169595, "volume": 41868.0}, {"date": "2004-11-09", "close": 1.218328125, "volume": 45189.0}, {"date": "2004-11-10", "close": 1.169595, "volume": 36936.0}, {"date": "2004-11-11", "close": 1.07212875, "volume": 26543.0}, {"date": "2004-11-12", "close": 1.023395625, "volume": 13985.0}, {"date": "2004-11-16", "close": 1.07212875, "volume": 1213.0}, {"date": "2004-11-17", "close": 1.07212875, "volume": 13851.0}, {"date": "2004-11-18", "close": 1.07212875, "volume": 10073.0}, {"date": "2004-11-19", "close": 1.07212875, "volume": 495.0}, {"date": "2004-11-23", "close": 1.023395625, "volume": 7817.0}, {"date": "2004-11-24", "close": 0.87719625, "volume": 10260.0}, {"date": "2004-11-25", "close": 0.925929375, "volume": 2067.0}, {"date": "2004-11-29", "close": 0.8966895, "volume": 11666.0}, {"date": "2004-12-02", "close": 0.935676, "volume": 6426.0}, {"date": "2004-12-03", "close": 0.9746625, "volume": 1149.0}, {"date": "2004-12-06", "close": 1.169595, "volume": 50600.0}, {"date": "2004-12-07", "close": 1.3645275, "volume": 273980.0}, {"date": "2004-12-08", "close": 1.26706125, "volume": 15555.0}, {"date": "2004-12-09", "close": 1.26706125, "volume": 44247.0}, {"date": "2004-12-10", "close": 1.26706125, "volume": 1539.0}, {"date": "2004-12-13", "close": 1.120861875, "volume": 4000.0}, {"date": "2004-12-14", "close": 1.023395625, "volume": 103.0}, {"date": "2004-12-15", "close": 1.218328125, "volume": 13851.0}, {"date": "2004-12-16", "close": 1.120861875, "volume": 2052.0}, {"date": "2004-12-20", "close": 1.120861875, "volume": 437.0}, {"date": "2004-12-21", "close": 1.169595, "volume": 10280.0}, {"date": "2004-12-22", "close": 1.169595, "volume": 292.0}, {"date": "2004-12-23", "close": 1.120861875, "volume": 990.0}, {"date": "2004-12-29", "close": 1.120861875, "volume": 1586.0}, {"date": "2005-01-04", "close": 1.218328125, "volume": 17500.0}, {"date": "2005-01-05", "close": 1.218328125, "volume": 8690.0}, {"date": "2005-01-06", "close": 1.26706125, "volume": 9085.0}, {"date": "2005-01-07", "close": 1.315794375, "volume": 2052.0}, {"date": "2005-01-10", "close": 1.218328125, "volume": 23598.0}, {"date": "2005-01-11", "close": 1.218328125, "volume": 5970.0}, {"date": "2005-01-12", "close": 1.218328125, "volume": 2565.0}, {"date": "2005-01-13", "close": 1.218328125, "volume": 790.0}, {"date": "2005-01-14", "close": 1.169595, "volume": 2052.0}, {"date": "2005-01-17", "close": 1.07212875, "volume": 11286.0}, {"date": "2005-01-18", "close": 1.315794375, "volume": 39788.0}, {"date": "2005-01-19", "close": 1.26706125, "volume": 115835.0}, {"date": "2005-01-20", "close": 1.26706125, "volume": 10137.0}, {"date": "2005-01-21", "close": 1.26706125, "volume": 62004.0}, {"date": "2005-01-24", "close": 1.315794375, "volume": 34853.0}, {"date": "2005-01-25", "close": 1.3645275, "volume": 79191.0}, {"date": "2005-01-27", "close": 1.413260625, "volume": 14815.0}, {"date": "2005-01-28", "close": 1.46199375, "volume": 11655.0}, {"date": "2005-01-31", "close": 1.46199375, "volume": 31539.0}, {"date": "2005-02-01", "close": 1.510726875, "volume": 10434.0}, {"date": "2005-02-02", "close": 1.55946, "volume": 55517.0}, {"date": "2005-02-03", "close": 1.55946, "volume": 28086.0}, {"date": "2005-02-04", "close": 1.46199375, "volume": 17685.0}, {"date": "2005-02-07", "close": 1.46199375, "volume": 988.0}, {"date": "2005-02-08", "close": 1.26706125, "volume": 10606.0}, {"date": "2005-02-09", "close": 1.413260625, "volume": 7541.0}, {"date": "2005-02-10", "close": 1.315794375, "volume": 2052.0}, {"date": "2005-02-11", "close": 1.315794375, "volume": 3143.0}, {"date": "2005-02-14", "close": 1.315794375, "volume": 1282.0}, {"date": "2005-02-15", "close": 1.55946, "volume": 13133.0}, {"date": "2005-02-17", "close": 1.55946, "volume": 308.0}, {"date": "2005-02-18", "close": 1.55946, "volume": 339.0}, {"date": "2005-02-21", "close": 1.413260625, "volume": 5898.0}, {"date": "2005-02-22", "close": 1.46199375, "volume": 3488.0}, {"date": "2005-02-23", "close": 1.46199375, "volume": 4325.0}, {"date": "2005-02-24", "close": 1.46199375, "volume": 81251.0}, {"date": "2005-02-25", "close": 1.55946, "volume": 54611.0}, {"date": "2005-02-28", "close": 1.7543925, "volume": 48253.0}, {"date": "2005-03-01", "close": 1.65692625, "volume": 24326.0}, {"date": "2005-03-02", "close": 1.608193125, "volume": 28143.0}, {"date": "2005-03-03", "close": 1.803125625, "volume": 29220.0}, {"date": "2005-03-04", "close": 1.705659375, "volume": 12773.0}, {"date": "2005-03-07", "close": 1.705659375, "volume": 14253.0}, {"date": "2005-03-08", "close": 1.608193125, "volume": 20892.0}, {"date": "2005-03-09", "close": 1.608193125, "volume": 25506.0}, {"date": "2005-03-10", "close": 1.65692625, "volume": 7695.0}, {"date": "2005-03-11", "close": 1.46199375, "volume": 20879.0}, {"date": "2005-03-14", "close": 1.55946, "volume": 5130.0}, {"date": "2005-03-15", "close": 1.5792, "volume": 20415.0}, {"date": "2005-03-16", "close": 1.52985, "volume": 16819.0}, {"date": "2005-03-17", "close": 1.5792, "volume": 17477.0}, {"date": "2005-03-18", "close": 1.43115, "volume": 405.0}, {"date": "2005-03-21", "close": 1.4805, "volume": 2026.0}, {"date": "2005-03-22", "close": 1.43115, "volume": 14520.0}, {"date": "2005-03-23", "close": 1.3818, "volume": 4661.0}, {"date": "2005-03-24", "close": 1.4805, "volume": 6088.0}, {"date": "2005-03-30", "close": 1.33245, "volume": 17992.0}, {"date": "2005-03-31", "close": 1.2831, "volume": 20421.0}, {"date": "2005-04-01", "close": 1.33245, "volume": 13317.0}, {"date": "2005-04-04", "close": 1.2831, "volume": 13532.0}, {"date": "2005-04-05", "close": 1.4805, "volume": 6672.0}, {"date": "2005-04-06", "close": 1.2831, "volume": 4914.0}, {"date": "2005-04-07", "close": 1.2831, "volume": 3262.0}, {"date": "2005-04-08", "close": 1.43115, "volume": 1013.0}, {"date": "2005-04-11", "close": 1.3818, "volume": 1520.0}, {"date": "2005-04-12", "close": 1.3818, "volume": 304.0}, {"date": "2005-04-13", "close": 1.33245, "volume": 3040.0}, {"date": "2005-04-14", "close": 1.3818, "volume": 22492.0}, {"date": "2005-04-15", "close": 1.33245, "volume": 17427.0}, {"date": "2005-04-18", "close": 1.33245, "volume": 1418.0}, {"date": "2005-04-19", "close": 1.2831, "volume": 5066.0}, {"date": "2005-04-20", "close": 1.3818, "volume": 1317.0}, {"date": "2005-04-21", "close": 1.4805, "volume": 11651.0}, {"date": "2005-04-22", "close": 1.4805, "volume": 11625.0}, {"date": "2005-04-26", "close": 1.43115, "volume": 32428.0}, {"date": "2005-04-27", "close": 1.4805, "volume": 189.0}, {"date": "2005-04-28", "close": 1.3818, "volume": 9119.0}, {"date": "2005-04-29", "close": 1.2831, "volume": 3874.0}, {"date": "2005-05-02", "close": 1.0857, "volume": 13120.0}, {"date": "2005-05-03", "close": 1.13505, "volume": 1013.0}, {"date": "2005-05-04", "close": 1.0857, "volume": 16597.0}, {"date": "2005-05-05", "close": 1.0857, "volume": 4863.0}, {"date": "2005-05-06", "close": 1.13505, "volume": 8511.0}, {"date": "2005-05-09", "close": 1.13505, "volume": 2882.0}, {"date": "2005-05-10", "close": 1.23375, "volume": 25588.0}, {"date": "2005-05-13", "close": 1.0857, "volume": 3040.0}, {"date": "2005-05-16", "close": 1.13505, "volume": 14387.0}, {"date": "2005-05-17", "close": 1.0857, "volume": 19006.0}, {"date": "2005-05-19", "close": 1.13505, "volume": 608.0}, {"date": "2005-05-20", "close": 1.2831, "volume": 12202.0}, {"date": "2005-05-23", "close": 1.1844, "volume": 5528.0}, {"date": "2005-05-24", "close": 1.13505, "volume": 16333.0}, {"date": "2005-05-25", "close": 1.1844, "volume": 17730.0}, {"date": "2005-05-26", "close": 1.1844, "volume": 16595.0}, {"date": "2005-05-30", "close": 1.13505, "volume": 8199.0}, {"date": "2005-05-31", "close": 1.1844, "volume": 8498.0}, {"date": "2005-06-01", "close": 1.13505, "volume": 10854.0}, {"date": "2005-06-02", "close": 1.1844, "volume": 2736.0}, {"date": "2005-06-03", "close": 1.2831, "volume": 8252.0}, {"date": "2005-06-06", "close": 1.23375, "volume": 2685.0}, {"date": "2005-06-07", "close": 1.23375, "volume": 11044.0}, {"date": "2005-06-08", "close": 1.2831, "volume": 4666.0}, {"date": "2005-06-09", "close": 1.2831, "volume": 10132.0}, {"date": "2005-06-14", "close": 1.33245, "volume": 3229.0}, {"date": "2005-06-15", "close": 1.72725, "volume": 17393.0}, {"date": "2005-06-16", "close": 1.43115, "volume": 8259.0}, {"date": "2005-06-17", "close": 1.52985, "volume": 124316.0}, {"date": "2005-06-20", "close": 1.43115, "volume": 25829.0}, {"date": "2005-06-21", "close": 1.43115, "volume": 6636.0}, {"date": "2005-06-22", "close": 1.43115, "volume": 1520.0}, {"date": "2005-06-24", "close": 1.52985, "volume": 6586.0}, {"date": "2005-06-27", "close": 1.43115, "volume": 4053.0}, {"date": "2005-06-28", "close": 1.3818, "volume": 5704.0}, {"date": "2005-06-29", "close": 1.43115, "volume": 16744.0}, {"date": "2005-06-30", "close": 1.3818, "volume": 51511.0}, {"date": "2005-07-04", "close": 1.4805, "volume": 3117.0}, {"date": "2005-07-05", "close": 1.43115, "volume": 15299.0}, {"date": "2005-07-06", "close": 1.43115, "volume": 16211.0}, {"date": "2005-07-07", "close": 1.3818, "volume": 8105.0}, {"date": "2005-07-08", "close": 1.3818, "volume": 6079.0}, {"date": "2005-07-11", "close": 1.4805, "volume": 2026.0}, {"date": "2005-07-12", "close": 1.4805, "volume": 203.0}, {"date": "2005-07-13", "close": 1.43115, "volume": 1013.0}, {"date": "2005-07-14", "close": 1.4805, "volume": 12665.0}, {"date": "2005-07-15", "close": 1.43115, "volume": 6028.0}, {"date": "2005-07-18", "close": 1.4805, "volume": 2026.0}, {"date": "2005-07-19", "close": 1.43115, "volume": 1976.0}, {"date": "2005-07-20", "close": 1.4805, "volume": 8561.0}, {"date": "2005-07-21", "close": 1.4805, "volume": 10971.0}, {"date": "2005-07-22", "close": 1.4805, "volume": 11651.0}, {"date": "2005-07-25", "close": 1.4805, "volume": 9119.0}, {"date": "2005-07-26", "close": 1.4805, "volume": 10237.0}, {"date": "2005-07-27", "close": 1.4805, "volume": 4053.0}, {"date": "2005-07-28", "close": 1.43115, "volume": 9777.0}, {"date": "2005-08-01", "close": 1.4805, "volume": 10132.0}, {"date": "2005-08-02", "close": 1.43115, "volume": 12849.0}, {"date": "2005-08-03", "close": 1.43115, "volume": 13247.0}, {"date": "2005-08-08", "close": 1.3818, "volume": 25438.0}, {"date": "2005-08-09", "close": 1.3818, "volume": 4576.0}, {"date": "2005-08-10", "close": 1.3818, "volume": 47112.0}, {"date": "2005-08-12", "close": 1.2831, "volume": 64995.0}, {"date": "2005-08-16", "close": 1.3818, "volume": 14691.0}, {"date": "2005-08-17", "close": 1.33245, "volume": 16211.0}, {"date": "2005-08-18", "close": 1.2831, "volume": 5674.0}, {"date": "2005-08-19", "close": 1.33245, "volume": 20263.0}, {"date": "2005-08-22", "close": 1.3818, "volume": 76575.0}, {"date": "2005-08-23", "close": 1.33245, "volume": 5572.0}, {"date": "2005-08-24", "close": 1.33245, "volume": 12179.0}, {"date": "2005-08-25", "close": 1.3818, "volume": 6180.0}, {"date": "2005-08-26", "close": 1.2831, "volume": 10425.0}, {"date": "2005-08-30", "close": 1.33245, "volume": 5370.0}, {"date": "2005-08-31", "close": 1.33245, "volume": 7599.0}, {"date": "2005-09-01", "close": 1.33245, "volume": 7599.0}, {"date": "2005-09-02", "close": 1.2831, "volume": 14601.0}, {"date": "2005-09-05", "close": 1.2831, "volume": 1013.0}, {"date": "2005-09-06", "close": 1.2831, "volume": 1094.0}, {"date": "2005-09-07", "close": 1.2831, "volume": 22796.0}, {"date": "2005-09-12", "close": 1.2831, "volume": 10132.0}, {"date": "2005-09-13", "close": 1.2831, "volume": 9711.0}, {"date": "2005-09-15", "close": 1.33245, "volume": 13779.0}, {"date": "2005-09-16", "close": 1.2831, "volume": 10550.0}, {"date": "2005-09-19", "close": 1.2831, "volume": 21873.0}, {"date": "2005-09-20", "close": 1.2831, "volume": 2014.0}, {"date": "2005-09-21", "close": 1.2831, "volume": 20263.0}, {"date": "2005-09-22", "close": 1.33245, "volume": 13779.0}, {"date": "2005-09-23", "close": 1.33245, "volume": 9078.0}, {"date": "2005-09-26", "close": 1.33245, "volume": 12692.0}, {"date": "2005-09-27", "close": 1.3818, "volume": 32834.0}, {"date": "2005-09-28", "close": 1.3818, "volume": 15198.0}, {"date": "2005-09-29", "close": 1.43115, "volume": 66768.0}, {"date": "2005-09-30", "close": 1.43115, "volume": 6079.0}, {"date": "2005-10-03", "close": 1.43115, "volume": 2529.0}, {"date": "2005-10-04", "close": 1.43115, "volume": 8105.0}, {"date": "2005-10-05", "close": 1.33245, "volume": 63534.0}, {"date": "2005-10-07", "close": 1.4805, "volume": 40299.0}, {"date": "2005-10-10", "close": 1.3818, "volume": 24316.0}, {"date": "2005-10-11", "close": 1.2831, "volume": 4494.0}, {"date": "2005-10-12", "close": 1.2831, "volume": 29504.0}, {"date": "2005-10-13", "close": 1.2831, "volume": 9503.0}, {"date": "2005-10-14", "close": 1.1844, "volume": 14048.0}, {"date": "2005-10-17", "close": 1.1844, "volume": 3799.0}, {"date": "2005-10-20", "close": 1.1844, "volume": 23816.0}, {"date": "2005-10-21", "close": 1.13505, "volume": 3040.0}, {"date": "2005-10-24", "close": 1.0857, "volume": 44681.0}, {"date": "2005-10-25", "close": 1.23375, "volume": 25374.0}, {"date": "2005-10-26", "close": 1.2831, "volume": 9771.0}, {"date": "2005-10-27", "close": 1.13505, "volume": 7670.0}, {"date": "2005-10-28", "close": 1.3818, "volume": 2640.0}, {"date": "2005-10-31", "close": 1.2831, "volume": 16413.0}, {"date": "2005-11-02", "close": 1.2831, "volume": 5066.0}, {"date": "2005-11-03", "close": 1.1844, "volume": 10132.0}, {"date": "2005-11-04", "close": 1.23375, "volume": 1520.0}, {"date": "2005-11-07", "close": 1.23375, "volume": 9726.0}, {"date": "2005-11-08", "close": 1.2831, "volume": 21783.0}, {"date": "2005-11-09", "close": 1.23375, "volume": 12665.0}, {"date": "2005-11-10", "close": 1.1844, "volume": 21479.0}, {"date": "2005-11-11", "close": 1.1844, "volume": 12352.0}, {"date": "2005-11-14", "close": 1.33245, "volume": 37133.0}, {"date": "2005-11-15", "close": 1.3818, "volume": 20517.0}, {"date": "2005-11-16", "close": 1.2831, "volume": 5066.0}, {"date": "2005-11-21", "close": 1.33245, "volume": 50659.0}, {"date": "2005-11-22", "close": 1.2831, "volume": 9625.0}, {"date": "2005-11-23", "close": 1.2831, "volume": 7092.0}, {"date": "2005-11-24", "close": 1.3818, "volume": 23591.0}, {"date": "2005-11-25", "close": 1.3818, "volume": 12135.0}, {"date": "2005-11-28", "close": 1.2831, "volume": 2243.0}, {"date": "2005-11-29", "close": 1.3818, "volume": 68980.0}, {"date": "2005-12-01", "close": 1.4805, "volume": 4053.0}, {"date": "2005-12-02", "close": 1.52985, "volume": 47822.0}, {"date": "2005-12-05", "close": 1.43115, "volume": 45268.0}, {"date": "2005-12-06", "close": 1.4805, "volume": 11550.0}, {"date": "2005-12-07", "close": 1.52985, "volume": 37094.0}, {"date": "2005-12-08", "close": 1.5792, "volume": 22290.0}, {"date": "2005-12-09", "close": 1.5792, "volume": 61297.0}, {"date": "2005-12-12", "close": 1.5792, "volume": 67579.0}, {"date": "2005-12-13", "close": 1.3818, "volume": 57219.0}, {"date": "2005-12-14", "close": 1.3818, "volume": 7194.0}, {"date": "2005-12-15", "close": 1.43115, "volume": 35258.0}, {"date": "2005-12-16", "close": 1.52985, "volume": 2229.0}, {"date": "2005-12-19", "close": 1.4805, "volume": 8612.0}, {"date": "2005-12-20", "close": 1.3818, "volume": 60790.0}, {"date": "2005-12-21", "close": 1.3818, "volume": 811.0}, {"date": "2005-12-22", "close": 1.3818, "volume": 57796.0}, {"date": "2005-12-23", "close": 1.43115, "volume": 25836.0}, {"date": "2005-12-28", "close": 1.4805, "volume": 5180.0}, {"date": "2006-01-03", "close": 1.4805, "volume": 21513.0}, {"date": "2006-01-04", "close": 1.5792, "volume": 79539.0}, {"date": "2006-01-05", "close": 1.62855, "volume": 30869.0}, {"date": "2006-01-06", "close": 1.62855, "volume": 53261.0}, {"date": "2006-01-09", "close": 1.6779, "volume": 57464.0}, {"date": "2006-01-10", "close": 1.6779, "volume": 52389.0}, {"date": "2006-01-11", "close": 1.4805, "volume": 65502.0}, {"date": "2006-01-12", "close": 1.4805, "volume": 69853.0}, {"date": "2006-01-13", "close": 1.52985, "volume": 91130.0}, {"date": "2006-01-16", "close": 1.62855, "volume": 221266.0}, {"date": "2006-01-17", "close": 1.33245, "volume": 341615.0}, {"date": "2006-01-18", "close": 1.43115, "volume": 27510.0}, {"date": "2006-01-19", "close": 1.43115, "volume": 35705.0}, {"date": "2006-01-20", "close": 1.3818, "volume": 58865.0}, {"date": "2006-01-23", "close": 1.2831, "volume": 39919.0}, {"date": "2006-01-24", "close": 1.2831, "volume": 26089.0}, {"date": "2006-01-25", "close": 1.2831, "volume": 1672.0}, {"date": "2006-01-27", "close": 1.23375, "volume": 33840.0}, {"date": "2006-01-30", "close": 1.23375, "volume": 4205.0}, {"date": "2006-01-31", "close": 1.2831, "volume": 32123.0}, {"date": "2006-02-01", "close": 1.3818, "volume": 10468.0}, {"date": "2006-02-02", "close": 1.2831, "volume": 608.0}, {"date": "2006-02-03", "close": 1.33245, "volume": 9207.0}, {"date": "2006-02-06", "close": 1.1844, "volume": 59976.0}, {"date": "2006-02-07", "close": 1.23375, "volume": 49747.0}, {"date": "2006-02-09", "close": 1.23375, "volume": 14184.0}, {"date": "2006-02-10", "close": 1.23375, "volume": 11051.0}, {"date": "2006-02-16", "close": 1.1844, "volume": 32554.0}, {"date": "2006-02-17", "close": 1.03635, "volume": 9787.0}, {"date": "2006-02-20", "close": 1.03635, "volume": 4696.0}, {"date": "2006-02-21", "close": 1.0857, "volume": 46606.0}, {"date": "2006-02-23", "close": 1.0857, "volume": 30395.0}, {"date": "2006-02-24", "close": 1.13505, "volume": 60587.0}, {"date": "2006-02-27", "close": 1.1844, "volume": 44627.0}, {"date": "2006-02-28", "close": 1.1844, "volume": 1763.0}, {"date": "2006-03-01", "close": 1.0857, "volume": 10132.0}, {"date": "2006-03-02", "close": 1.1844, "volume": 20263.0}, {"date": "2006-03-03", "close": 1.23375, "volume": 2365.0}, {"date": "2006-03-06", "close": 1.1844, "volume": 13147.0}, {"date": "2006-03-07", "close": 1.0857, "volume": 1013.0}, {"date": "2006-03-08", "close": 1.1844, "volume": 24316.0}, {"date": "2006-03-09", "close": 1.13505, "volume": 48734.0}, {"date": "2006-03-10", "close": 1.0857, "volume": 4053.0}, {"date": "2006-03-14", "close": 1.03635, "volume": 8865.0}, {"date": "2006-03-15", "close": 1.1844, "volume": 47644.0}, {"date": "2006-03-16", "close": 1.1844, "volume": 11627.0}, {"date": "2006-03-17", "close": 1.1844, "volume": 33435.0}, {"date": "2006-03-20", "close": 1.0857, "volume": 304.0}, {"date": "2006-03-21", "close": 1.23375, "volume": 3273.0}, {"date": "2006-03-22", "close": 1.1844, "volume": 40527.0}, {"date": "2006-03-23", "close": 1.1844, "volume": 42148.0}, {"date": "2006-03-24", "close": 1.13505, "volume": 10765.0}, {"date": "2006-03-28", "close": 1.23375, "volume": 69314.0}, {"date": "2006-03-29", "close": 1.33245, "volume": 34810.0}, {"date": "2006-03-30", "close": 1.33245, "volume": 13171.0}, {"date": "2006-03-31", "close": 1.33245, "volume": 3901.0}, {"date": "2006-04-03", "close": 1.2831, "volume": 32745.0}, {"date": "2006-04-04", "close": 1.2831, "volume": 4171.0}, {"date": "2006-04-06", "close": 1.1844, "volume": 54721.0}, {"date": "2006-04-07", "close": 1.23375, "volume": 19108.0}, {"date": "2006-04-10", "close": 1.1844, "volume": 113222.0}, {"date": "2006-04-11", "close": 1.1844, "volume": 10132.0}, {"date": "2006-04-12", "close": 1.23375, "volume": 66039.0}, {"date": "2006-04-18", "close": 1.23375, "volume": 3040.0}, {"date": "2006-04-19", "close": 1.2831, "volume": 15957.0}, {"date": "2006-04-20", "close": 1.23375, "volume": 55866.0}, {"date": "2006-04-21", "close": 1.1844, "volume": 5512.0}, {"date": "2006-04-24", "close": 1.1844, "volume": 4018.0}, {"date": "2006-04-26", "close": 1.23375, "volume": 6971.0}, {"date": "2006-04-27", "close": 1.1844, "volume": 3647.0}, {"date": "2006-04-28", "close": 1.23375, "volume": 19757.0}, {"date": "2006-05-01", "close": 1.2831, "volume": 45973.0}, {"date": "2006-05-02", "close": 1.1844, "volume": 33232.0}, {"date": "2006-05-04", "close": 1.23375, "volume": 4053.0}, {"date": "2006-05-05", "close": 1.1844, "volume": 2533.0}, {"date": "2006-05-08", "close": 1.13505, "volume": 54105.0}, {"date": "2006-05-09", "close": 1.1844, "volume": 3508.0}, {"date": "2006-05-10", "close": 1.1844, "volume": 4863.0}, {"date": "2006-05-11", "close": 1.1844, "volume": 42604.0}, {"date": "2006-05-12", "close": 1.2831, "volume": 24786.0}, {"date": "2006-05-15", "close": 1.1844, "volume": 10132.0}, {"date": "2006-05-16", "close": 1.1844, "volume": 10132.0}, {"date": "2006-05-17", "close": 1.0857, "volume": 27971.0}, {"date": "2006-05-18", "close": 1.03635, "volume": 12158.0}, {"date": "2006-05-22", "close": 0.987, "volume": 23303.0}, {"date": "2006-05-23", "close": 0.90804, "volume": 12381.0}, {"date": "2006-05-24", "close": 0.90804, "volume": 12442.0}, {"date": "2006-05-25", "close": 0.8883, "volume": 4559.0}, {"date": "2006-05-29", "close": 0.987, "volume": 11142.0}, {"date": "2006-05-30", "close": 0.987, "volume": 40023.0}, {"date": "2006-05-31", "close": 0.86856, "volume": 4053.0}, {"date": "2006-06-05", "close": 0.87843, "volume": 3040.0}, {"date": "2006-06-06", "close": 0.90804, "volume": 56991.0}, {"date": "2006-06-07", "close": 0.8883, "volume": 10132.0}, {"date": "2006-06-08", "close": 0.8883, "volume": 50290.0}, {"date": "2006-06-09", "close": 0.987, "volume": 3040.0}, {"date": "2006-06-13", "close": 0.90804, "volume": 53495.0}, {"date": "2006-06-14", "close": 0.8883, "volume": 11348.0}, {"date": "2006-06-15", "close": 0.8883, "volume": 64315.0}, {"date": "2006-06-16", "close": 0.83895, "volume": 1621.0}, {"date": "2006-06-19", "close": 0.82908, "volume": 50507.0}, {"date": "2006-06-20", "close": 0.83895, "volume": 8105.0}, {"date": "2006-06-21", "close": 0.83895, "volume": 13045.0}, {"date": "2006-06-22", "close": 0.8883, "volume": 54990.0}, {"date": "2006-06-23", "close": 0.89817, "volume": 44513.0}, {"date": "2006-06-26", "close": 0.81921, "volume": 55015.0}, {"date": "2006-06-27", "close": 0.83895, "volume": 26853.0}, {"date": "2006-06-28", "close": 0.79947, "volume": 8739.0}, {"date": "2006-06-29", "close": 0.76986, "volume": 75368.0}, {"date": "2006-06-30", "close": 0.83895, "volume": 91212.0}, {"date": "2006-07-03", "close": 0.87843, "volume": 48936.0}, {"date": "2006-07-06", "close": 0.7896, "volume": 36727.0}, {"date": "2006-07-10", "close": 0.94752, "volume": 141388.0}, {"date": "2006-07-11", "close": 0.92778, "volume": 72442.0}, {"date": "2006-07-12", "close": 0.94752, "volume": 5876.0}, {"date": "2006-07-13", "close": 1.03635, "volume": 5745.0}, {"date": "2006-07-14", "close": 0.987, "volume": 8612.0}, {"date": "2006-07-17", "close": 0.987, "volume": 12158.0}, {"date": "2006-07-18", "close": 0.92778, "volume": 24719.0}, {"date": "2006-07-19", "close": 0.92778, "volume": 5676.0}, {"date": "2006-07-20", "close": 0.8883, "volume": 6028.0}, {"date": "2006-07-24", "close": 0.80934, "volume": 1013.0}, {"date": "2006-07-25", "close": 0.87843, "volume": 15198.0}, {"date": "2006-07-27", "close": 0.8883, "volume": 46944.0}, {"date": "2006-07-31", "close": 0.8883, "volume": 1064.0}, {"date": "2006-08-01", "close": 0.8883, "volume": 50152.0}, {"date": "2006-08-02", "close": 0.7896, "volume": 2727.0}, {"date": "2006-08-07", "close": 0.79947, "volume": 1022.0}, {"date": "2006-08-08", "close": 0.79947, "volume": 1013.0}, {"date": "2006-08-09", "close": 0.8883, "volume": 12158.0}, {"date": "2006-08-10", "close": 0.8883, "volume": 8744.0}, {"date": "2006-08-11", "close": 0.80934, "volume": 1013.0}, {"date": "2006-08-14", "close": 0.87843, "volume": 15198.0}, {"date": "2006-08-15", "close": 0.87843, "volume": 15704.0}, {"date": "2006-08-16", "close": 0.87843, "volume": 507.0}, {"date": "2006-08-17", "close": 0.84882, "volume": 9412.0}, {"date": "2006-08-18", "close": 0.82908, "volume": 10132.0}, {"date": "2006-08-21", "close": 0.82908, "volume": 2026.0}, {"date": "2006-08-23", "close": 0.7896, "volume": 2667.0}, {"date": "2006-08-24", "close": 0.82908, "volume": 17089.0}, {"date": "2006-08-25", "close": 0.87843, "volume": 4306.0}, {"date": "2006-08-29", "close": 0.7896, "volume": 9189.0}, {"date": "2006-08-30", "close": 0.87843, "volume": 3108.0}, {"date": "2006-08-31", "close": 0.81921, "volume": 1013.0}, {"date": "2006-09-05", "close": 0.83895, "volume": 1925.0}, {"date": "2006-09-06", "close": 0.8883, "volume": 6649.0}, {"date": "2006-09-07", "close": 0.7896, "volume": 3647.0}, {"date": "2006-09-08", "close": 0.7896, "volume": 1216.0}, {"date": "2006-09-11", "close": 0.83895, "volume": 1520.0}, {"date": "2006-09-13", "close": 0.77973, "volume": 4593.0}, {"date": "2006-09-14", "close": 0.77973, "volume": 355.0}, {"date": "2006-09-15", "close": 0.77973, "volume": 507.0}, {"date": "2006-09-20", "close": 0.79947, "volume": 304.0}, {"date": "2006-09-21", "close": 0.77973, "volume": 20263.0}, {"date": "2006-09-22", "close": 0.75999, "volume": 1170.0}, {"date": "2006-09-25", "close": 0.75999, "volume": 4445.0}, {"date": "2006-09-27", "close": 0.71064, "volume": 608.0}, {"date": "2006-09-28", "close": 0.74025, "volume": 3546.0}, {"date": "2006-09-29", "close": 0.70077, "volume": 1459.0}, {"date": "2006-10-02", "close": 0.70077, "volume": 15198.0}, {"date": "2006-10-03", "close": 0.70077, "volume": 10132.0}, {"date": "2006-10-09", "close": 0.74025, "volume": 15198.0}, {"date": "2006-10-10", "close": 0.73038, "volume": 3040.0}, {"date": "2006-10-13", "close": 0.73038, "volume": 8217.0}, {"date": "2006-10-17", "close": 0.73038, "volume": 1393.0}, {"date": "2006-10-19", "close": 0.74025, "volume": 16670.0}, {"date": "2006-10-20", "close": 0.81921, "volume": 10132.0}, {"date": "2006-10-23", "close": 0.8883, "volume": 8308.0}, {"date": "2006-10-24", "close": 0.84882, "volume": 1013.0}, {"date": "2006-10-25", "close": 0.84882, "volume": 2533.0}, {"date": "2006-10-27", "close": 0.84882, "volume": 790.0}, {"date": "2006-10-31", "close": 0.84882, "volume": 10132.0}, {"date": "2006-11-02", "close": 0.92778, "volume": 12158.0}, {"date": "2006-11-03", "close": 0.79947, "volume": 6206.0}, {"date": "2006-11-06", "close": 0.79947, "volume": 1798.0}, {"date": "2006-11-07", "close": 0.76986, "volume": 5066.0}, {"date": "2006-11-13", "close": 0.7896, "volume": 5572.0}, {"date": "2006-11-14", "close": 0.7896, "volume": 2809.0}, {"date": "2006-11-17", "close": 0.83895, "volume": 938.0}, {"date": "2006-11-20", "close": 0.7896, "volume": 2533.0}, {"date": "2006-11-22", "close": 0.7896, "volume": 203.0}, {"date": "2006-11-27", "close": 0.76986, "volume": 27312.0}, {"date": "2006-11-28", "close": 0.74025, "volume": 26342.0}, {"date": "2006-11-29", "close": 0.74025, "volume": 1692.0}, {"date": "2006-12-05", "close": 0.7896, "volume": 26865.0}, {"date": "2006-12-06", "close": 0.8883, "volume": 48224.0}, {"date": "2006-12-07", "close": 0.83895, "volume": 50965.0}, {"date": "2006-12-08", "close": 0.83895, "volume": 2153.0}, {"date": "2006-12-11", "close": 0.83895, "volume": 1013.0}, {"date": "2006-12-12", "close": 0.89817, "volume": 14184.0}, {"date": "2006-12-13", "close": 0.84882, "volume": 26545.0}, {"date": "2006-12-14", "close": 0.8883, "volume": 38390.0}, {"date": "2006-12-15", "close": 0.8883, "volume": 47426.0}, {"date": "2006-12-18", "close": 0.74025, "volume": 28788.0}, {"date": "2006-12-19", "close": 0.75012, "volume": 203.0}, {"date": "2006-12-20", "close": 0.74025, "volume": 10132.0}, {"date": "2006-12-21", "close": 0.74025, "volume": 10132.0}, {"date": "2006-12-22", "close": 0.81921, "volume": 40527.0}, {"date": "2006-12-27", "close": 0.89817, "volume": 19934.0}, {"date": "2007-01-02", "close": 0.83895, "volume": 56408.0}, {"date": "2007-01-04", "close": 0.83895, "volume": 40527.0}, {"date": "2007-01-05", "close": 0.7896, "volume": 638.0}, {"date": "2007-01-08", "close": 0.83895, "volume": 61803.0}, {"date": "2007-01-09", "close": 0.7896, "volume": 5674.0}, {"date": "2007-01-10", "close": 0.7896, "volume": 507.0}, {"date": "2007-01-12", "close": 0.83895, "volume": 70922.0}, {"date": "2007-01-15", "close": 0.82908, "volume": 10132.0}, {"date": "2007-01-17", "close": 0.80934, "volume": 10537.0}, {"date": "2007-01-19", "close": 0.74025, "volume": 11484.0}, {"date": "2007-01-22", "close": 0.81921, "volume": 70922.0}, {"date": "2007-01-23", "close": 0.75012, "volume": 8207.0}, {"date": "2007-01-24", "close": 0.82908, "volume": 97264.0}, {"date": "2007-01-29", "close": 0.84882, "volume": 6611.0}, {"date": "2007-01-30", "close": 0.84882, "volume": 3040.0}, {"date": "2007-01-31", "close": 0.75012, "volume": 5066.0}, {"date": "2007-02-01", "close": 0.84882, "volume": 103041.0}, {"date": "2007-02-02", "close": 0.85869, "volume": 111341.0}, {"date": "2007-02-05", "close": 0.85869, "volume": 35060.0}, {"date": "2007-02-06", "close": 0.8883, "volume": 75867.0}, {"date": "2007-02-07", "close": 0.8883, "volume": 4247.0}, {"date": "2007-02-08", "close": 0.987, "volume": 66093.0}, {"date": "2007-02-09", "close": 0.87843, "volume": 171209.0}, {"date": "2007-02-12", "close": 0.96726, "volume": 22492.0}, {"date": "2007-02-13", "close": 1.1844, "volume": 100359.0}, {"date": "2007-02-14", "close": 1.1844, "volume": 48616.0}, {"date": "2007-02-15", "close": 1.0857, "volume": 84703.0}, {"date": "2007-02-16", "close": 1.03635, "volume": 29412.0}, {"date": "2007-02-19", "close": 1.0857, "volume": 20263.0}, {"date": "2007-02-20", "close": 1.0857, "volume": 11044.0}, {"date": "2007-02-22", "close": 1.13505, "volume": 58764.0}, {"date": "2007-02-23", "close": 1.0857, "volume": 44864.0}, {"date": "2007-02-26", "close": 1.1844, "volume": 90518.0}, {"date": "2007-02-27", "close": 1.1844, "volume": 92410.0}, {"date": "2007-02-28", "close": 1.0857, "volume": 33755.0}, {"date": "2007-03-01", "close": 1.1844, "volume": 11216.0}, {"date": "2007-03-02", "close": 1.1844, "volume": 4053.0}, {"date": "2007-03-05", "close": 1.0857, "volume": 64167.0}, {"date": "2007-03-06", "close": 1.1844, "volume": 9622.0}, {"date": "2007-03-07", "close": 1.1844, "volume": 314.0}, {"date": "2007-03-08", "close": 1.1844, "volume": 21277.0}, {"date": "2007-03-09", "close": 1.0857, "volume": 10132.0}, {"date": "2007-03-12", "close": 1.1844, "volume": 51900.0}, {"date": "2007-03-13", "close": 1.13505, "volume": 7295.0}, {"date": "2007-03-14", "close": 1.1844, "volume": 54459.0}, {"date": "2007-03-15", "close": 1.0857, "volume": 2861.0}, {"date": "2007-03-16", "close": 1.03635, "volume": 6079.0}, {"date": "2007-03-19", "close": 1.0857, "volume": 4255.0}, {"date": "2007-03-20", "close": 0.987, "volume": 17832.0}, {"date": "2007-03-21", "close": 1.13505, "volume": 9777.0}, {"date": "2007-03-22", "close": 1.03635, "volume": 15805.0}, {"date": "2007-03-23", "close": 1.0857, "volume": 10892.0}, {"date": "2007-03-26", "close": 1.03635, "volume": 1013.0}, {"date": "2007-03-27", "close": 0.93765, "volume": 9959.0}, {"date": "2007-03-28", "close": 1.0857, "volume": 33029.0}, {"date": "2007-03-29", "close": 0.987, "volume": 8835.0}, {"date": "2007-03-30", "close": 1.03635, "volume": 15376.0}, {"date": "2007-04-02", "close": 1.03635, "volume": 7092.0}, {"date": "2007-04-03", "close": 1.03635, "volume": 29382.0}, {"date": "2007-04-04", "close": 0.987, "volume": 10132.0}, {"date": "2007-04-05", "close": 0.987, "volume": 9939.0}, {"date": "2007-04-10", "close": 1.0857, "volume": 29747.0}, {"date": "2007-04-12", "close": 1.23375, "volume": 42351.0}, {"date": "2007-04-13", "close": 1.1844, "volume": 56657.0}, {"date": "2007-04-16", "close": 1.13505, "volume": 16211.0}, {"date": "2007-04-17", "close": 1.13505, "volume": 5572.0}, {"date": "2007-04-18", "close": 1.0857, "volume": 17106.0}, {"date": "2007-04-19", "close": 0.987, "volume": 21243.0}, {"date": "2007-04-20", "close": 0.987, "volume": 17427.0}, {"date": "2007-04-23", "close": 0.90804, "volume": 44883.0}, {"date": "2007-04-24", "close": 0.93765, "volume": 10765.0}, {"date": "2007-04-26", "close": 0.80934, "volume": 65719.0}, {"date": "2007-04-27", "close": 0.72051, "volume": 14452.0}, {"date": "2007-04-30", "close": 0.72051, "volume": 30395.0}, {"date": "2007-05-01", "close": 0.70077, "volume": 23303.0}, {"date": "2007-05-02", "close": 0.71064, "volume": 68389.0}, {"date": "2007-05-03", "close": 0.60207, "volume": 90172.0}, {"date": "2007-05-04", "close": 0.73038, "volume": 28311.0}, {"date": "2007-05-07", "close": 0.65142, "volume": 33650.0}, {"date": "2007-05-08", "close": 0.65142, "volume": 60034.0}, {"date": "2007-05-09", "close": 0.63168, "volume": 45665.0}, {"date": "2007-05-10", "close": 0.63168, "volume": 45409.0}, {"date": "2007-05-11", "close": 0.62181, "volume": 2026.0}, {"date": "2007-05-14", "close": 0.68103, "volume": 54206.0}, {"date": "2007-05-15", "close": 0.68103, "volume": 87527.0}, {"date": "2007-05-16", "close": 0.6909, "volume": 36667.0}, {"date": "2007-05-17", "close": 0.63168, "volume": 44692.0}, {"date": "2007-05-18", "close": 0.64155, "volume": 20263.0}, {"date": "2007-05-21", "close": 0.64155, "volume": 14244.0}, {"date": "2007-05-23", "close": 0.64155, "volume": 10334.0}, {"date": "2007-05-24", "close": 0.64155, "volume": 17224.0}, {"date": "2007-05-25", "close": 0.63168, "volume": 22991.0}, {"date": "2007-05-28", "close": 0.64155, "volume": 16523.0}, {"date": "2007-05-29", "close": 0.64155, "volume": 9382.0}, {"date": "2007-05-31", "close": 0.64155, "volume": 8140.0}, {"date": "2007-06-01", "close": 0.61194, "volume": 12756.0}, {"date": "2007-06-04", "close": 0.55272, "volume": 14878.0}, {"date": "2007-06-05", "close": 0.57246, "volume": 92898.0}, {"date": "2007-06-06", "close": 0.64155, "volume": 55450.0}, {"date": "2007-06-07", "close": 0.6909, "volume": 88431.0}, {"date": "2007-06-08", "close": 0.5922, "volume": 31611.0}, {"date": "2007-06-12", "close": 0.61194, "volume": 91528.0}, {"date": "2007-06-13", "close": 0.62181, "volume": 65907.0}, {"date": "2007-06-14", "close": 0.64155, "volume": 16783.0}, {"date": "2007-06-15", "close": 0.5922, "volume": 193573.0}, {"date": "2007-06-18", "close": 0.5922, "volume": 107687.0}, {"date": "2007-06-19", "close": 0.5922, "volume": 50659.0}, {"date": "2007-06-20", "close": 0.64155, "volume": 145927.0}, {"date": "2007-06-21", "close": 0.65142, "volume": 73025.0}, {"date": "2007-06-22", "close": 0.65142, "volume": 23151.0}, {"date": "2007-06-25", "close": 0.73038, "volume": 79709.0}, {"date": "2007-06-26", "close": 0.7896, "volume": 283507.0}, {"date": "2007-06-27", "close": 0.75012, "volume": 129530.0}, {"date": "2007-06-28", "close": 0.70077, "volume": 197636.0}, {"date": "2007-06-29", "close": 0.71064, "volume": 141457.0}, {"date": "2007-07-02", "close": 0.73038, "volume": 106636.0}, {"date": "2007-07-03", "close": 0.7896, "volume": 102310.0}, {"date": "2007-07-04", "close": 0.79947, "volume": 125608.0}, {"date": "2007-07-05", "close": 0.79947, "volume": 78772.0}, {"date": "2007-07-06", "close": 0.80934, "volume": 132523.0}, {"date": "2007-07-09", "close": 0.92778, "volume": 147821.0}, {"date": "2007-07-10", "close": 0.95739, "volume": 173548.0}, {"date": "2007-07-11", "close": 0.84882, "volume": 158359.0}, {"date": "2007-07-12", "close": 0.7896, "volume": 102452.0}, {"date": "2007-07-13", "close": 0.85869, "volume": 62411.0}, {"date": "2007-07-16", "close": 0.8883, "volume": 44522.0}, {"date": "2007-07-17", "close": 0.82908, "volume": 78116.0}, {"date": "2007-07-18", "close": 0.8883, "volume": 75318.0}, {"date": "2007-07-19", "close": 0.95739, "volume": 150282.0}, {"date": "2007-07-20", "close": 1.23375, "volume": 569613.0}, {"date": "2007-07-23", "close": 1.1844, "volume": 107876.0}, {"date": "2007-07-24", "close": 1.13505, "volume": 90206.0}, {"date": "2007-07-25", "close": 1.23375, "volume": 75212.0}, {"date": "2007-07-26", "close": 1.3818, "volume": 223498.0}, {"date": "2007-07-27", "close": 1.1844, "volume": 182910.0}, {"date": "2007-07-30", "close": 1.13505, "volume": 267144.0}, {"date": "2007-07-31", "close": 1.1844, "volume": 57345.0}, {"date": "2007-08-01", "close": 1.0857, "volume": 48893.0}, {"date": "2007-08-02", "close": 0.987, "volume": 226241.0}, {"date": "2007-08-03", "close": 0.96726, "volume": 100887.0}, {"date": "2007-08-06", "close": 0.90804, "volume": 108480.0}, {"date": "2007-08-07", "close": 0.93765, "volume": 82376.0}, {"date": "2007-08-08", "close": 1.1844, "volume": 164391.0}, {"date": "2007-08-09", "close": 1.0857, "volume": 187682.0}, {"date": "2007-08-10", "close": 0.987, "volume": 107888.0}, {"date": "2007-08-13", "close": 0.94752, "volume": 39647.0}, {"date": "2007-08-14", "close": 1.03635, "volume": 120061.0}, {"date": "2007-08-15", "close": 0.94752, "volume": 149977.0}, {"date": "2007-08-16", "close": 0.96726, "volume": 130466.0}, {"date": "2007-08-17", "close": 0.93765, "volume": 75988.0}, {"date": "2007-08-20", "close": 0.95739, "volume": 47720.0}, {"date": "2007-08-21", "close": 0.91791, "volume": 56712.0}, {"date": "2007-08-22", "close": 0.8883, "volume": 74478.0}, {"date": "2007-08-23", "close": 0.8883, "volume": 15567.0}, {"date": "2007-08-24", "close": 0.97713, "volume": 16413.0}, {"date": "2007-08-27", "close": 0.93765, "volume": 43566.0}, {"date": "2007-08-28", "close": 0.92778, "volume": 25460.0}, {"date": "2007-08-29", "close": 0.91791, "volume": 24313.0}, {"date": "2007-08-30", "close": 0.97713, "volume": 142191.0}, {"date": "2007-08-31", "close": 0.987, "volume": 207803.0}, {"date": "2007-09-03", "close": 0.97713, "volume": 101145.0}, {"date": "2007-09-04", "close": 1.13505, "volume": 150813.0}, {"date": "2007-09-05", "close": 1.23375, "volume": 178377.0}, {"date": "2007-09-06", "close": 1.1844, "volume": 44883.0}, {"date": "2007-09-07", "close": 1.23375, "volume": 57040.0}, {"date": "2007-09-10", "close": 1.1844, "volume": 42705.0}, {"date": "2007-09-11", "close": 1.33245, "volume": 454228.0}, {"date": "2007-09-12", "close": 1.2831, "volume": 75860.0}, {"date": "2007-09-13", "close": 1.23375, "volume": 50532.0}, {"date": "2007-09-14", "close": 1.23375, "volume": 43313.0}, {"date": "2007-09-17", "close": 1.13505, "volume": 28009.0}, {"date": "2007-09-18", "close": 1.23375, "volume": 27893.0}, {"date": "2007-09-19", "close": 1.1844, "volume": 36753.0}, {"date": "2007-09-20", "close": 1.13505, "volume": 36297.0}, {"date": "2007-09-21", "close": 1.13505, "volume": 20889.0}, {"date": "2007-09-24", "close": 1.0857, "volume": 60944.0}, {"date": "2007-09-25", "close": 1.0857, "volume": 69756.0}, {"date": "2007-09-26", "close": 1.13505, "volume": 58532.0}, {"date": "2007-09-27", "close": 1.1844, "volume": 51068.0}, {"date": "2007-09-28", "close": 1.2831, "volume": 536042.0}, {"date": "2007-10-01", "close": 1.33245, "volume": 84267.0}, {"date": "2007-10-02", "close": 1.52985, "volume": 784031.0}, {"date": "2007-10-03", "close": 1.52985, "volume": 390400.0}, {"date": "2007-10-04", "close": 1.52985, "volume": 301258.0}, {"date": "2007-10-05", "close": 1.4805, "volume": 43674.0}, {"date": "2007-10-08", "close": 1.4805, "volume": 111236.0}, {"date": "2007-10-09", "close": 1.6779, "volume": 330494.0}, {"date": "2007-10-10", "close": 1.72725, "volume": 521564.0}, {"date": "2007-10-11", "close": 1.6779, "volume": 164787.0}, {"date": "2007-10-12", "close": 1.62855, "volume": 130651.0}, {"date": "2007-10-15", "close": 1.5792, "volume": 107984.0}, {"date": "2007-10-16", "close": 1.5792, "volume": 29863.0}, {"date": "2007-10-17", "close": 1.72725, "volume": 196190.0}, {"date": "2007-10-18", "close": 1.974, "volume": 630588.0}, {"date": "2007-10-19", "close": 1.974, "volume": 204463.0}, {"date": "2007-10-22", "close": 1.82595, "volume": 317750.0}, {"date": "2007-10-23", "close": 2.0727, "volume": 109207.0}, {"date": "2007-10-24", "close": 1.974, "volume": 157095.0}, {"date": "2007-10-25", "close": 2.12205, "volume": 677538.0}, {"date": "2007-10-26", "close": 2.31945, "volume": 291341.0}, {"date": "2007-10-29", "close": 2.2701, "volume": 353296.0}, {"date": "2007-10-30", "close": 2.3688, "volume": 227558.0}, {"date": "2007-10-31", "close": 2.3688, "volume": 266540.0}, {"date": "2007-11-01", "close": 2.31945, "volume": 146928.0}, {"date": "2007-11-02", "close": 2.22075, "volume": 215498.0}, {"date": "2007-11-05", "close": 2.22075, "volume": 365852.0}, {"date": "2007-11-06", "close": 2.22075, "volume": 192103.0}, {"date": "2007-11-07", "close": 2.31945, "volume": 184470.0}, {"date": "2007-11-08", "close": 2.2701, "volume": 168250.0}, {"date": "2007-11-09", "close": 2.31945, "volume": 632058.0}, {"date": "2007-11-12", "close": 1.92465, "volume": 637149.0}, {"date": "2007-11-13", "close": 1.974, "volume": 283788.0}, {"date": "2007-11-14", "close": 1.8753, "volume": 100243.0}, {"date": "2007-11-15", "close": 1.974, "volume": 137404.0}, {"date": "2007-11-16", "close": 1.974, "volume": 69401.0}, {"date": "2007-11-19", "close": 1.974, "volume": 50456.0}, {"date": "2007-11-20", "close": 1.92465, "volume": 42349.0}, {"date": "2007-11-21", "close": 2.1714, "volume": 264177.0}, {"date": "2007-11-22", "close": 2.22075, "volume": 110204.0}, {"date": "2007-11-23", "close": 2.2701, "volume": 117597.0}, {"date": "2007-11-26", "close": 2.2701, "volume": 488339.0}, {"date": "2007-11-27", "close": 2.12205, "volume": 83876.0}, {"date": "2007-11-28", "close": 2.2701, "volume": 231924.0}, {"date": "2007-11-29", "close": 2.22075, "volume": 381672.0}, {"date": "2007-11-30", "close": 2.22075, "volume": 68667.0}, {"date": "2007-12-03", "close": 2.3688, "volume": 146777.0}, {"date": "2007-12-04", "close": 2.3688, "volume": 498140.0}, {"date": "2007-12-05", "close": 2.3688, "volume": 641286.0}, {"date": "2007-12-06", "close": 2.31945, "volume": 376738.0}, {"date": "2007-12-07", "close": 2.41815, "volume": 125912.0}, {"date": "2007-12-10", "close": 2.41815, "volume": 312126.0}, {"date": "2007-12-11", "close": 2.61555, "volume": 496881.0}, {"date": "2007-12-12", "close": 2.5662, "volume": 459691.0}, {"date": "2007-12-13", "close": 2.61555, "volume": 258667.0}, {"date": "2007-12-14", "close": 2.61555, "volume": 177226.0}, {"date": "2007-12-17", "close": 2.3688, "volume": 361901.0}, {"date": "2007-12-18", "close": 2.0727, "volume": 284450.0}, {"date": "2007-12-19", "close": 2.4675, "volume": 117480.0}, {"date": "2007-12-20", "close": 2.3688, "volume": 37001.0}, {"date": "2007-12-21", "close": 2.41815, "volume": 125917.0}, {"date": "2007-12-24", "close": 2.51685, "volume": 52963.0}, {"date": "2007-12-27", "close": 2.5662, "volume": 50819.0}, {"date": "2007-12-28", "close": 2.5662, "volume": 57525.0}, {"date": "2007-12-31", "close": 2.61555, "volume": 182143.0}, {"date": "2008-01-02", "close": 2.961, "volume": 366189.0}, {"date": "2008-01-03", "close": 2.91165, "volume": 305438.0}, {"date": "2008-01-04", "close": 3.3558, "volume": 683204.0}, {"date": "2008-01-08", "close": 3.01035, "volume": 622904.0}, {"date": "2008-01-11", "close": 3.01035, "volume": 232449.0}, {"date": "2008-01-14", "close": 3.01035, "volume": 166283.0}, {"date": "2008-01-15", "close": 2.8623, "volume": 192702.0}, {"date": "2008-01-16", "close": 2.7636, "volume": 58762.0}, {"date": "2008-01-17", "close": 2.51685, "volume": 304769.0}, {"date": "2008-01-18", "close": 2.22075, "volume": 196854.0}, {"date": "2008-01-21", "close": 2.12205, "volume": 229853.0}, {"date": "2008-01-22", "close": 1.52985, "volume": 170498.0}, {"date": "2008-01-23", "close": 1.974, "volume": 236601.0}, {"date": "2008-01-24", "close": 1.974, "volume": 258409.0}, {"date": "2008-01-25", "close": 2.0727, "volume": 88003.0}, {"date": "2008-01-29", "close": 2.02335, "volume": 50456.0}, {"date": "2008-01-30", "close": 1.8753, "volume": 153010.0}, {"date": "2008-01-31", "close": 1.7766, "volume": 95607.0}, {"date": "2008-02-01", "close": 1.7766, "volume": 15086.0}, {"date": "2008-02-04", "close": 1.7766, "volume": 18247.0}, {"date": "2008-02-05", "close": 1.6779, "volume": 42745.0}, {"date": "2008-02-06", "close": 1.7766, "volume": 36886.0}, {"date": "2008-02-07", "close": 1.7766, "volume": 25225.0}, {"date": "2008-02-08", "close": 1.8753, "volume": 28926.0}, {"date": "2008-02-11", "close": 2.02335, "volume": 102068.0}, {"date": "2008-02-12", "close": 1.8753, "volume": 22298.0}, {"date": "2008-02-13", "close": 1.974, "volume": 30699.0}, {"date": "2008-02-14", "close": 1.92465, "volume": 32118.0}, {"date": "2008-02-15", "close": 1.8753, "volume": 51651.0}, {"date": "2008-02-18", "close": 1.6779, "volume": 59362.0}, {"date": "2008-02-19", "close": 1.5792, "volume": 47766.0}, {"date": "2008-02-20", "close": 1.5792, "volume": 252903.0}, {"date": "2008-02-21", "close": 1.7766, "volume": 12236.0}, {"date": "2008-02-22", "close": 1.8753, "volume": 55116.0}, {"date": "2008-02-25", "close": 1.82595, "volume": 6788.0}, {"date": "2008-02-26", "close": 1.8753, "volume": 70233.0}, {"date": "2008-02-27", "close": 1.974, "volume": 122978.0}, {"date": "2008-02-28", "close": 1.92465, "volume": 18693.0}, {"date": "2008-02-29", "close": 2.02335, "volume": 63452.0}, {"date": "2008-03-03", "close": 1.8753, "volume": 48517.0}, {"date": "2008-03-04", "close": 1.8753, "volume": 20010.0}, {"date": "2008-03-05", "close": 1.82595, "volume": 3040.0}, {"date": "2008-03-06", "close": 1.6779, "volume": 33520.0}, {"date": "2008-03-07", "close": 1.72725, "volume": 17978.0}, {"date": "2008-03-10", "close": 1.6779, "volume": 28534.0}, {"date": "2008-03-11", "close": 1.62855, "volume": 44672.0}, {"date": "2008-03-12", "close": 1.8753, "volume": 58763.0}, {"date": "2008-03-13", "close": 1.82595, "volume": 17038.0}, {"date": "2008-03-14", "close": 1.62855, "volume": 29286.0}, {"date": "2008-03-17", "close": 1.5792, "volume": 21236.0}, {"date": "2008-03-18", "close": 1.43115, "volume": 52903.0}, {"date": "2008-03-19", "close": 1.4805, "volume": 29595.0}, {"date": "2008-03-20", "close": 1.43115, "volume": 14297.0}, {"date": "2008-03-25", "close": 1.2831, "volume": 61489.0}, {"date": "2008-03-26", "close": 1.2831, "volume": 28544.0}, {"date": "2008-03-27", "close": 1.13505, "volume": 106511.0}, {"date": "2008-03-28", "close": 1.03635, "volume": 84877.0}, {"date": "2008-03-31", "close": 1.1844, "volume": 69676.0}, {"date": "2008-04-01", "close": 1.1844, "volume": 32118.0}, {"date": "2008-04-02", "close": 1.0857, "volume": 54298.0}, {"date": "2008-04-03", "close": 1.2831, "volume": 9119.0}, {"date": "2008-04-04", "close": 1.1844, "volume": 17933.0}, {"date": "2008-04-07", "close": 1.13505, "volume": 28934.0}, {"date": "2008-04-08", "close": 1.0857, "volume": 25463.0}, {"date": "2008-04-09", "close": 1.2831, "volume": 47122.0}, {"date": "2008-04-10", "close": 1.3818, "volume": 37714.0}, {"date": "2008-04-11", "close": 1.1844, "volume": 6079.0}, {"date": "2008-04-14", "close": 1.1844, "volume": 4397.0}, {"date": "2008-04-15", "close": 1.1844, "volume": 36727.0}, {"date": "2008-04-16", "close": 1.3818, "volume": 17267.0}, {"date": "2008-04-17", "close": 1.33245, "volume": 30091.0}, {"date": "2008-04-18", "close": 1.23375, "volume": 46859.0}, {"date": "2008-04-21", "close": 1.33245, "volume": 59770.0}, {"date": "2008-04-22", "close": 1.1844, "volume": 2989.0}, {"date": "2008-04-23", "close": 1.33245, "volume": 11145.0}, {"date": "2008-04-24", "close": 1.2831, "volume": 37133.0}, {"date": "2008-04-28", "close": 1.23375, "volume": 79129.0}, {"date": "2008-04-29", "close": 1.23375, "volume": 109220.0}, {"date": "2008-04-30", "close": 1.23375, "volume": 34954.0}, {"date": "2008-05-01", "close": 1.2831, "volume": 26609.0}, {"date": "2008-05-02", "close": 1.3818, "volume": 54184.0}, {"date": "2008-05-05", "close": 1.5792, "volume": 137087.0}, {"date": "2008-05-06", "close": 1.62855, "volume": 190370.0}, {"date": "2008-05-07", "close": 1.7766, "volume": 151043.0}, {"date": "2008-05-08", "close": 1.7766, "volume": 102923.0}, {"date": "2008-05-09", "close": 1.8753, "volume": 94945.0}, {"date": "2008-05-12", "close": 2.0727, "volume": 179164.0}, {"date": "2008-05-13", "close": 1.974, "volume": 83373.0}, {"date": "2008-05-14", "close": 1.82595, "volume": 29956.0}, {"date": "2008-05-15", "close": 1.7766, "volume": 53108.0}, {"date": "2008-05-16", "close": 1.8753, "volume": 13799.0}, {"date": "2008-05-19", "close": 2.0727, "volume": 78663.0}, {"date": "2008-05-20", "close": 1.92465, "volume": 52458.0}, {"date": "2008-05-21", "close": 1.974, "volume": 17281.0}, {"date": "2008-05-22", "close": 1.8753, "volume": 28930.0}, {"date": "2008-05-23", "close": 1.8753, "volume": 22772.0}, {"date": "2008-05-26", "close": 1.7766, "volume": 23683.0}, {"date": "2008-05-27", "close": 1.62855, "volume": 83355.0}, {"date": "2008-05-28", "close": 1.82595, "volume": 53191.0}, {"date": "2008-05-29", "close": 1.7766, "volume": 26697.0}, {"date": "2008-06-02", "close": 1.72725, "volume": 20571.0}, {"date": "2008-06-03", "close": 1.6779, "volume": 27862.0}, {"date": "2008-06-04", "close": 1.62855, "volume": 21378.0}, {"date": "2008-06-05", "close": 1.62855, "volume": 17933.0}, {"date": "2008-06-06", "close": 1.7766, "volume": 30375.0}, {"date": "2008-06-10", "close": 1.6779, "volume": 48471.0}, {"date": "2008-06-11", "close": 1.52985, "volume": 19104.0}, {"date": "2008-06-12", "close": 1.43115, "volume": 11231.0}, {"date": "2008-06-13", "close": 1.4805, "volume": 11829.0}, {"date": "2008-06-16", "close": 1.5792, "volume": 36342.0}, {"date": "2008-06-17", "close": 1.5792, "volume": 4742.0}, {"date": "2008-06-18", "close": 1.43115, "volume": 23369.0}, {"date": "2008-06-19", "close": 1.43115, "volume": 15403.0}, {"date": "2008-06-20", "close": 1.3818, "volume": 14366.0}, {"date": "2008-06-23", "close": 1.3818, "volume": 8612.0}, {"date": "2008-06-24", "close": 1.2831, "volume": 171124.0}, {"date": "2008-06-25", "close": 1.3818, "volume": 23639.0}, {"date": "2008-06-26", "close": 1.2831, "volume": 21185.0}, {"date": "2008-06-27", "close": 1.33245, "volume": 38529.0}, {"date": "2008-06-30", "close": 1.2831, "volume": 14108.0}, {"date": "2008-07-01", "close": 1.2831, "volume": 23685.0}, {"date": "2008-07-02", "close": 1.2831, "volume": 10515.0}, {"date": "2008-07-03", "close": 1.33245, "volume": 4441.0}, {"date": "2008-07-04", "close": 1.2831, "volume": 16819.0}, {"date": "2008-07-07", "close": 1.33245, "volume": 367.0}, {"date": "2008-07-08", "close": 1.23375, "volume": 4426.0}, {"date": "2008-07-09", "close": 1.2831, "volume": 5668.0}, {"date": "2008-07-10", "close": 1.23375, "volume": 10132.0}, {"date": "2008-07-11", "close": 1.1844, "volume": 29832.0}, {"date": "2008-07-14", "close": 1.1844, "volume": 62657.0}, {"date": "2008-07-15", "close": 1.1844, "volume": 52563.0}, {"date": "2008-07-16", "close": 1.03635, "volume": 16787.0}, {"date": "2008-07-17", "close": 1.13505, "volume": 13181.0}, {"date": "2008-07-18", "close": 1.13505, "volume": 3040.0}, {"date": "2008-07-21", "close": 1.0857, "volume": 1013.0}, {"date": "2008-07-22", "close": 1.23375, "volume": 43582.0}, {"date": "2008-07-23", "close": 1.5792, "volume": 37589.0}, {"date": "2008-07-24", "close": 1.3818, "volume": 27728.0}, {"date": "2008-07-25", "close": 1.4805, "volume": 6434.0}, {"date": "2008-07-28", "close": 1.43115, "volume": 6935.0}, {"date": "2008-07-29", "close": 1.33245, "volume": 19336.0}, {"date": "2008-07-30", "close": 1.3818, "volume": 8612.0}, {"date": "2008-07-31", "close": 1.33245, "volume": 6476.0}, {"date": "2008-08-01", "close": 1.2831, "volume": 3040.0}, {"date": "2008-08-04", "close": 1.1844, "volume": 6890.0}, {"date": "2008-08-05", "close": 1.03635, "volume": 13901.0}, {"date": "2008-08-06", "close": 1.0857, "volume": 17964.0}, {"date": "2008-08-07", "close": 0.987, "volume": 56845.0}, {"date": "2008-08-08", "close": 1.0857, "volume": 4514.0}, {"date": "2008-08-12", "close": 1.13505, "volume": 8139.0}, {"date": "2008-08-13", "close": 1.0857, "volume": 5066.0}, {"date": "2008-08-14", "close": 1.13505, "volume": 3647.0}, {"date": "2008-08-15", "close": 1.0857, "volume": 10132.0}, {"date": "2008-08-19", "close": 0.987, "volume": 68896.0}, {"date": "2008-08-20", "close": 0.94752, "volume": 10638.0}, {"date": "2008-08-21", "close": 0.987, "volume": 14032.0}, {"date": "2008-08-22", "close": 0.987, "volume": 19048.0}, {"date": "2008-08-25", "close": 0.95739, "volume": 12482.0}, {"date": "2008-08-26", "close": 0.93765, "volume": 13585.0}, {"date": "2008-08-27", "close": 0.96726, "volume": 29220.0}, {"date": "2008-08-28", "close": 0.96726, "volume": 2269.0}, {"date": "2008-08-29", "close": 1.03635, "volume": 8848.0}, {"date": "2008-09-01", "close": 1.03635, "volume": 22052.0}, {"date": "2008-09-02", "close": 0.95739, "volume": 8890.0}, {"date": "2008-09-03", "close": 0.987, "volume": 18997.0}, {"date": "2008-09-04", "close": 0.987, "volume": 20576.0}, {"date": "2008-09-05", "close": 0.92778, "volume": 16570.0}, {"date": "2008-09-08", "close": 0.95739, "volume": 1844.0}, {"date": "2008-09-09", "close": 0.91791, "volume": 2381.0}, {"date": "2008-09-10", "close": 0.8883, "volume": 1429.0}, {"date": "2008-09-11", "close": 0.8883, "volume": 14229.0}, {"date": "2008-09-15", "close": 0.87843, "volume": 32083.0}, {"date": "2008-09-16", "close": 0.72051, "volume": 12499.0}, {"date": "2008-09-17", "close": 0.7896, "volume": 7599.0}, {"date": "2008-09-18", "close": 0.75012, "volume": 14732.0}, {"date": "2008-09-19", "close": 0.74025, "volume": 24334.0}, {"date": "2008-09-22", "close": 0.74025, "volume": 5167.0}, {"date": "2008-09-23", "close": 0.74025, "volume": 26173.0}, {"date": "2008-09-24", "close": 0.74025, "volume": 26342.0}, {"date": "2008-09-25", "close": 0.6909, "volume": 25373.0}, {"date": "2008-09-26", "close": 0.75012, "volume": 6383.0}, {"date": "2008-09-30", "close": 0.6909, "volume": 62479.0}, {"date": "2008-10-01", "close": 0.66129, "volume": 2026.0}, {"date": "2008-10-02", "close": 0.6909, "volume": 12665.0}, {"date": "2008-10-03", "close": 0.6909, "volume": 2026.0}, {"date": "2008-10-06", "close": 0.5922, "volume": 40729.0}, {"date": "2008-10-07", "close": 0.4935, "volume": 20967.0}, {"date": "2008-10-08", "close": 0.54285, "volume": 20263.0}, {"date": "2008-10-09", "close": 0.54285, "volume": 2026.0}, {"date": "2008-10-10", "close": 0.44415, "volume": 44453.0}, {"date": "2008-10-13", "close": 0.48363, "volume": 16260.0}, {"date": "2008-10-14", "close": 0.52311, "volume": 33435.0}, {"date": "2008-10-15", "close": 0.4935, "volume": 16084.0}, {"date": "2008-10-17", "close": 0.51324, "volume": 8303.0}, {"date": "2008-10-20", "close": 0.4935, "volume": 8105.0}, {"date": "2008-10-21", "close": 0.48363, "volume": 25905.0}, {"date": "2008-10-23", "close": 0.44415, "volume": 54035.0}, {"date": "2008-10-24", "close": 0.36519, "volume": 127242.0}, {"date": "2008-10-27", "close": 0.3948, "volume": 69200.0}, {"date": "2008-10-29", "close": 0.38493, "volume": 56201.0}, {"date": "2008-10-30", "close": 0.47376, "volume": 16785.0}, {"date": "2008-10-31", "close": 0.4935, "volume": 22729.0}, {"date": "2008-11-03", "close": 0.43428, "volume": 304.0}, {"date": "2008-11-04", "close": 0.50337, "volume": 13455.0}, {"date": "2008-11-05", "close": 0.44415, "volume": 37589.0}, {"date": "2008-11-06", "close": 0.44415, "volume": 13931.0}, {"date": "2008-11-07", "close": 0.45402, "volume": 40527.0}, {"date": "2008-11-10", "close": 0.4935, "volume": 9445.0}, {"date": "2008-11-11", "close": 0.45402, "volume": 10132.0}, {"date": "2008-11-12", "close": 0.4935, "volume": 7649.0}, {"date": "2008-11-13", "close": 0.44415, "volume": 5066.0}, {"date": "2008-11-14", "close": 0.48363, "volume": 1266.0}, {"date": "2008-11-17", "close": 0.37506, "volume": 33164.0}, {"date": "2008-11-18", "close": 0.3948, "volume": 2026.0}, {"date": "2008-11-19", "close": 0.41454, "volume": 33533.0}, {"date": "2008-11-20", "close": 0.35532, "volume": 55826.0}, {"date": "2008-11-21", "close": 0.34545, "volume": 61246.0}, {"date": "2008-11-24", "close": 0.31584, "volume": 17657.0}, {"date": "2008-11-25", "close": 0.33558, "volume": 6079.0}, {"date": "2008-11-26", "close": 0.32571, "volume": 54610.0}, {"date": "2008-11-27", "close": 0.31584, "volume": 10132.0}, {"date": "2008-11-28", "close": 0.35532, "volume": 12361.0}, {"date": "2008-12-01", "close": 0.30597, "volume": 39108.0}, {"date": "2008-12-02", "close": 0.30597, "volume": 16211.0}, {"date": "2008-12-03", "close": 0.2961, "volume": 21476.0}, {"date": "2008-12-04", "close": 0.30597, "volume": 4306.0}, {"date": "2008-12-05", "close": 0.35532, "volume": 94471.0}, {"date": "2008-12-09", "close": 0.35532, "volume": 4458.0}, {"date": "2008-12-10", "close": 0.34545, "volume": 2533.0}, {"date": "2008-12-11", "close": 0.50337, "volume": 10132.0}, {"date": "2008-12-15", "close": 0.40467, "volume": 7881.0}, {"date": "2008-12-16", "close": 0.37506, "volume": 6044.0}, {"date": "2008-12-17", "close": 0.3948, "volume": 5066.0}, {"date": "2008-12-18", "close": 0.37506, "volume": 19286.0}, {"date": "2008-12-19", "close": 0.30597, "volume": 56337.0}, {"date": "2008-12-22", "close": 0.48363, "volume": 12457.0}, {"date": "2008-12-24", "close": 0.30597, "volume": 1013.0}, {"date": "2008-12-30", "close": 0.3948, "volume": 28875.0}, {"date": "2008-12-31", "close": 0.37506, "volume": 1672.0}, {"date": "2009-01-02", "close": 0.2961, "volume": 18592.0}, {"date": "2009-01-05", "close": 0.37506, "volume": 15350.0}, {"date": "2009-01-06", "close": 0.3948, "volume": 21153.0}, {"date": "2009-01-07", "close": 0.37506, "volume": 1333.0}, {"date": "2009-01-09", "close": 0.36519, "volume": 26748.0}, {"date": "2009-01-13", "close": 0.35532, "volume": 5319.0}, {"date": "2009-01-15", "close": 0.34545, "volume": 9878.0}, {"date": "2009-01-16", "close": 0.35532, "volume": 61297.0}, {"date": "2009-01-19", "close": 0.30597, "volume": 5066.0}, {"date": "2009-01-21", "close": 0.32571, "volume": 1520.0}, {"date": "2009-01-22", "close": 0.2961, "volume": 47619.0}, {"date": "2009-01-23", "close": 0.28623, "volume": 12646.0}, {"date": "2009-01-27", "close": 0.28623, "volume": 4981.0}, {"date": "2009-01-29", "close": 0.28623, "volume": 37421.0}, {"date": "2009-01-30", "close": 0.35532, "volume": 57572.0}, {"date": "2009-02-03", "close": 0.36519, "volume": 11059.0}, {"date": "2009-02-04", "close": 0.43428, "volume": 66411.0}, {"date": "2009-02-05", "close": 0.36519, "volume": 65350.0}, {"date": "2009-02-06", "close": 0.36519, "volume": 5066.0}, {"date": "2009-02-13", "close": 0.28623, "volume": 24823.0}, {"date": "2009-02-16", "close": 0.28623, "volume": 6687.0}, {"date": "2009-02-17", "close": 0.26649, "volume": 26342.0}, {"date": "2009-02-20", "close": 0.26649, "volume": 74468.0}, {"date": "2009-02-24", "close": 0.24675, "volume": 8663.0}, {"date": "2009-02-27", "close": 0.24675, "volume": 5066.0}, {"date": "2009-03-02", "close": 0.26649, "volume": 19286.0}, {"date": "2009-03-03", "close": 0.24675, "volume": 10132.0}, {"date": "2009-03-04", "close": 0.24675, "volume": 1948.0}, {"date": "2009-03-05", "close": 0.24675, "volume": 1418.0}, {"date": "2009-03-09", "close": 0.1974, "volume": 56325.0}, {"date": "2009-03-10", "close": 0.16779, "volume": 57829.0}, {"date": "2009-03-12", "close": 0.2961, "volume": 70395.0}, {"date": "2009-03-13", "close": 0.34545, "volume": 63773.0}, {"date": "2009-03-16", "close": 0.41454, "volume": 110689.0}, {"date": "2009-03-17", "close": 0.36519, "volume": 72353.0}, {"date": "2009-03-18", "close": 0.34545, "volume": 91439.0}, {"date": "2009-03-19", "close": 0.33558, "volume": 19890.0}, {"date": "2009-03-20", "close": 0.33558, "volume": 28369.0}, {"date": "2009-03-23", "close": 0.36519, "volume": 8694.0}, {"date": "2009-03-24", "close": 0.3948, "volume": 26767.0}, {"date": "2009-03-25", "close": 0.35532, "volume": 22239.0}, {"date": "2009-03-26", "close": 0.3948, "volume": 3040.0}, {"date": "2009-03-27", "close": 0.3948, "volume": 18237.0}, {"date": "2009-03-30", "close": 0.3948, "volume": 50483.0}, {"date": "2009-03-31", "close": 0.54285, "volume": 63106.0}, {"date": "2009-04-01", "close": 0.73038, "volume": 313559.0}, {"date": "2009-04-02", "close": 0.64155, "volume": 127846.0}, {"date": "2009-04-03", "close": 0.75999, "volume": 113403.0}, {"date": "2009-04-06", "close": 0.71064, "volume": 43090.0}, {"date": "2009-04-07", "close": 0.68103, "volume": 109239.0}, {"date": "2009-04-08", "close": 0.63168, "volume": 44921.0}, {"date": "2009-04-09", "close": 0.61194, "volume": 71327.0}, {"date": "2009-04-14", "close": 0.64155, "volume": 60525.0}, {"date": "2009-04-15", "close": 0.7896, "volume": 77054.0}, {"date": "2009-04-16", "close": 0.7896, "volume": 98396.0}, {"date": "2009-04-17", "close": 0.74025, "volume": 23331.0}, {"date": "2009-04-20", "close": 0.76986, "volume": 61677.0}, {"date": "2009-04-21", "close": 0.70077, "volume": 103566.0}, {"date": "2009-04-22", "close": 0.77973, "volume": 31930.0}, {"date": "2009-04-23", "close": 0.76986, "volume": 70022.0}, {"date": "2009-04-24", "close": 0.72051, "volume": 42431.0}, {"date": "2009-04-27", "close": 0.76986, "volume": 2057.0}, {"date": "2009-04-28", "close": 0.7896, "volume": 29635.0}, {"date": "2009-04-29", "close": 0.74025, "volume": 49692.0}, {"date": "2009-04-30", "close": 0.7896, "volume": 148264.0}, {"date": "2009-05-01", "close": 1.0857, "volume": 513806.0}, {"date": "2009-05-04", "close": 1.0857, "volume": 331904.0}, {"date": "2009-05-05", "close": 0.93765, "volume": 165925.0}, {"date": "2009-05-06", "close": 0.987, "volume": 153286.0}, {"date": "2009-05-07", "close": 1.2831, "volume": 460811.0}, {"date": "2009-05-08", "close": 1.4805, "volume": 453784.0}, {"date": "2009-05-11", "close": 1.4805, "volume": 293412.0}, {"date": "2009-05-12", "close": 1.33245, "volume": 120106.0}, {"date": "2009-05-13", "close": 1.4805, "volume": 138776.0}, {"date": "2009-05-14", "close": 1.2831, "volume": 220838.0}, {"date": "2009-05-15", "close": 1.3818, "volume": 328530.0}, {"date": "2009-05-18", "close": 1.2831, "volume": 138927.0}, {"date": "2009-05-19", "close": 1.43115, "volume": 152124.0}, {"date": "2009-05-20", "close": 1.5792, "volume": 465081.0}, {"date": "2009-05-21", "close": 1.4805, "volume": 248936.0}, {"date": "2009-05-22", "close": 1.43115, "volume": 134656.0}, {"date": "2009-05-25", "close": 1.3818, "volume": 88530.0}, {"date": "2009-05-26", "close": 1.3818, "volume": 86361.0}, {"date": "2009-05-27", "close": 1.43115, "volume": 42931.0}, {"date": "2009-05-28", "close": 1.43115, "volume": 67624.0}, {"date": "2009-05-29", "close": 1.52985, "volume": 105262.0}, {"date": "2009-06-01", "close": 1.43115, "volume": 58774.0}, {"date": "2009-06-02", "close": 1.33245, "volume": 197203.0}, {"date": "2009-06-03", "close": 1.33245, "volume": 124908.0}, {"date": "2009-06-04", "close": 1.43115, "volume": 102932.0}, {"date": "2009-06-05", "close": 1.43115, "volume": 87810.0}, {"date": "2009-06-09", "close": 1.3818, "volume": 118254.0}, {"date": "2009-06-10", "close": 1.43115, "volume": 212947.0}, {"date": "2009-06-11", "close": 1.43115, "volume": 65597.0}, {"date": "2009-06-12", "close": 1.4805, "volume": 176059.0}, {"date": "2009-06-15", "close": 1.43115, "volume": 111262.0}, {"date": "2009-06-16", "close": 1.43115, "volume": 209165.0}, {"date": "2009-06-17", "close": 1.4805, "volume": 98692.0}, {"date": "2009-06-18", "close": 1.43115, "volume": 36405.0}, {"date": "2009-06-19", "close": 1.3818, "volume": 134173.0}, {"date": "2009-06-22", "close": 1.3818, "volume": 71526.0}, {"date": "2009-06-23", "close": 1.2831, "volume": 102887.0}, {"date": "2009-06-24", "close": 1.23375, "volume": 35570.0}, {"date": "2009-06-25", "close": 1.33245, "volume": 26105.0}, {"date": "2009-06-26", "close": 1.3818, "volume": 22806.0}, {"date": "2009-06-29", "close": 1.23375, "volume": 70298.0}, {"date": "2009-06-30", "close": 1.23375, "volume": 77203.0}, {"date": "2009-07-01", "close": 1.23375, "volume": 37487.0}, {"date": "2009-07-02", "close": 1.2831, "volume": 15198.0}, {"date": "2009-07-03", "close": 1.23375, "volume": 80437.0}, {"date": "2009-07-06", "close": 1.0857, "volume": 72784.0}, {"date": "2009-07-07", "close": 1.03635, "volume": 46931.0}, {"date": "2009-07-08", "close": 0.987, "volume": 74186.0}, {"date": "2009-07-09", "close": 0.987, "volume": 16094.0}, {"date": "2009-07-10", "close": 1.1844, "volume": 9024.0}, {"date": "2009-07-13", "close": 1.03635, "volume": 39444.0}, {"date": "2009-07-14", "close": 1.0857, "volume": 25001.0}, {"date": "2009-07-15", "close": 1.23375, "volume": 117213.0}, {"date": "2009-07-16", "close": 1.1844, "volume": 22695.0}, {"date": "2009-07-17", "close": 1.1844, "volume": 36907.0}, {"date": "2009-07-20", "close": 1.23375, "volume": 59245.0}, {"date": "2009-07-21", "close": 1.23375, "volume": 18307.0}, {"date": "2009-07-22", "close": 1.1844, "volume": 3506.0}, {"date": "2009-07-23", "close": 1.0857, "volume": 33416.0}, {"date": "2009-07-24", "close": 1.0857, "volume": 33384.0}, {"date": "2009-07-27", "close": 1.13505, "volume": 306679.0}, {"date": "2009-07-28", "close": 1.13505, "volume": 82737.0}, {"date": "2009-07-29", "close": 1.0857, "volume": 60385.0}, {"date": "2009-07-30", "close": 1.03635, "volume": 69588.0}, {"date": "2009-07-31", "close": 1.03635, "volume": 51302.0}, {"date": "2009-08-03", "close": 1.13505, "volume": 47062.0}, {"date": "2009-08-04", "close": 1.0857, "volume": 24922.0}, {"date": "2009-08-05", "close": 1.0857, "volume": 42351.0}, {"date": "2009-08-07", "close": 1.03635, "volume": 27202.0}, {"date": "2009-08-10", "close": 1.03635, "volume": 21866.0}, {"date": "2009-08-11", "close": 1.03635, "volume": 88582.0}, {"date": "2009-08-12", "close": 1.03635, "volume": 52350.0}, {"date": "2009-08-13", "close": 1.0857, "volume": 36160.0}, {"date": "2009-08-14", "close": 1.0857, "volume": 15490.0}, {"date": "2009-08-17", "close": 1.0857, "volume": 125127.0}, {"date": "2009-08-18", "close": 1.03635, "volume": 60494.0}, {"date": "2009-08-19", "close": 1.13505, "volume": 33435.0}, {"date": "2009-08-20", "close": 1.13505, "volume": 84701.0}, {"date": "2009-08-21", "close": 1.13505, "volume": 94125.0}, {"date": "2009-08-24", "close": 1.23375, "volume": 398630.0}, {"date": "2009-08-27", "close": 1.2831, "volume": 304156.0}, {"date": "2009-08-28", "close": 1.2831, "volume": 176727.0}, {"date": "2009-08-31", "close": 1.23375, "volume": 126232.0}, {"date": "2009-09-01", "close": 1.23375, "volume": 36367.0}, {"date": "2009-09-02", "close": 1.1844, "volume": 96150.0}, {"date": "2009-09-03", "close": 1.1844, "volume": 138605.0}, {"date": "2009-09-04", "close": 1.23375, "volume": 183982.0}, {"date": "2009-09-07", "close": 1.2831, "volume": 325163.0}, {"date": "2009-09-08", "close": 1.3818, "volume": 117468.0}, {"date": "2009-09-09", "close": 1.2831, "volume": 124324.0}, {"date": "2009-09-10", "close": 1.43115, "volume": 184926.0}, {"date": "2009-09-11", "close": 1.43115, "volume": 432051.0}, {"date": "2009-09-14", "close": 1.3818, "volume": 89643.0}, {"date": "2009-09-15", "close": 1.33245, "volume": 101900.0}, {"date": "2009-09-16", "close": 1.43115, "volume": 142789.0}, {"date": "2009-09-17", "close": 1.2831, "volume": 152876.0}, {"date": "2009-09-18", "close": 1.2831, "volume": 121175.0}, {"date": "2009-09-21", "close": 1.2831, "volume": 12158.0}, {"date": "2009-09-22", "close": 1.2831, "volume": 59243.0}, {"date": "2009-09-23", "close": 1.23375, "volume": 71550.0}, {"date": "2009-09-24", "close": 1.23375, "volume": 14705.0}, {"date": "2009-09-25", "close": 1.2831, "volume": 68001.0}, {"date": "2009-09-28", "close": 1.23375, "volume": 124642.0}, {"date": "2009-09-29", "close": 1.23375, "volume": 48688.0}, {"date": "2009-09-30", "close": 1.23375, "volume": 45095.0}, {"date": "2009-10-01", "close": 1.2831, "volume": 134307.0}, {"date": "2009-10-02", "close": 1.2831, "volume": 47369.0}, {"date": "2009-10-05", "close": 1.2831, "volume": 12407.0}, {"date": "2009-10-06", "close": 1.2831, "volume": 75285.0}, {"date": "2009-10-07", "close": 1.2831, "volume": 23961.0}, {"date": "2009-10-08", "close": 1.23375, "volume": 37088.0}, {"date": "2009-10-09", "close": 1.13505, "volume": 114716.0}, {"date": "2009-10-12", "close": 1.13505, "volume": 76236.0}, {"date": "2009-10-13", "close": 1.33245, "volume": 197539.0}, {"date": "2009-10-14", "close": 1.2831, "volume": 127609.0}, {"date": "2009-10-15", "close": 1.2831, "volume": 62954.0}, {"date": "2009-10-16", "close": 1.2831, "volume": 138598.0}, {"date": "2009-10-19", "close": 1.23375, "volume": 35975.0}, {"date": "2009-10-20", "close": 1.23375, "volume": 89735.0}, {"date": "2009-10-21", "close": 1.23375, "volume": 23475.0}, {"date": "2009-10-22", "close": 1.23375, "volume": 78116.0}, {"date": "2009-10-23", "close": 1.23375, "volume": 56251.0}, {"date": "2009-10-26", "close": 1.1844, "volume": 51702.0}, {"date": "2009-10-27", "close": 1.13505, "volume": 74417.0}, {"date": "2009-10-28", "close": 1.03635, "volume": 264389.0}, {"date": "2009-10-29", "close": 1.03635, "volume": 164862.0}, {"date": "2009-10-30", "close": 1.0857, "volume": 45510.0}, {"date": "2009-11-02", "close": 0.987, "volume": 130385.0}, {"date": "2009-11-03", "close": 1.03635, "volume": 26281.0}, {"date": "2009-11-04", "close": 0.987, "volume": 29301.0}, {"date": "2009-11-05", "close": 0.97713, "volume": 131590.0}, {"date": "2009-11-06", "close": 1.03635, "volume": 24569.0}, {"date": "2009-11-09", "close": 0.97713, "volume": 36431.0}, {"date": "2009-11-10", "close": 0.96726, "volume": 79226.0}, {"date": "2009-11-11", "close": 0.95739, "volume": 68693.0}, {"date": "2009-11-12", "close": 0.96726, "volume": 60835.0}, {"date": "2009-11-13", "close": 0.97713, "volume": 46707.0}, {"date": "2009-11-16", "close": 0.987, "volume": 100599.0}, {"date": "2009-11-17", "close": 0.987, "volume": 85328.0}, {"date": "2009-11-18", "close": 0.97713, "volume": 5471.0}, {"date": "2009-11-19", "close": 0.94752, "volume": 87971.0}, {"date": "2009-11-20", "close": 0.95739, "volume": 26866.0}, {"date": "2009-11-23", "close": 0.94752, "volume": 15063.0}, {"date": "2009-11-24", "close": 0.97713, "volume": 10063.0}, {"date": "2009-11-25", "close": 0.93765, "volume": 39800.0}, {"date": "2009-11-26", "close": 0.94752, "volume": 15882.0}, {"date": "2009-11-27", "close": 0.91791, "volume": 21277.0}, {"date": "2009-11-30", "close": 0.95739, "volume": 105037.0}, {"date": "2009-12-01", "close": 0.95739, "volume": 36474.0}, {"date": "2009-12-02", "close": 0.96726, "volume": 24316.0}, {"date": "2009-12-03", "close": 0.95739, "volume": 53625.0}, {"date": "2009-12-04", "close": 0.97713, "volume": 60630.0}, {"date": "2009-12-07", "close": 0.97713, "volume": 24823.0}, {"date": "2009-12-08", "close": 0.93765, "volume": 22188.0}, {"date": "2009-12-09", "close": 0.97713, "volume": 83941.0}, {"date": "2009-12-10", "close": 0.94752, "volume": 180516.0}, {"date": "2009-12-11", "close": 0.94752, "volume": 41135.0}, {"date": "2009-12-14", "close": 0.93765, "volume": 53772.0}, {"date": "2009-12-15", "close": 0.94752, "volume": 6699.0}, {"date": "2009-12-16", "close": 0.92778, "volume": 57108.0}, {"date": "2009-12-17", "close": 0.92778, "volume": 55724.0}, {"date": "2009-12-18", "close": 0.97713, "volume": 17224.0}, {"date": "2009-12-21", "close": 0.987, "volume": 36162.0}, {"date": "2009-12-22", "close": 0.94752, "volume": 31173.0}, {"date": "2009-12-23", "close": 0.95739, "volume": 38258.0}, {"date": "2009-12-24", "close": 0.94752, "volume": 90408.0}, {"date": "2009-12-29", "close": 0.91791, "volume": 49139.0}, {"date": "2009-12-30", "close": 0.94752, "volume": 18845.0}, {"date": "2009-12-31", "close": 0.987, "volume": 19250.0}, {"date": "2010-01-04", "close": 0.96726, "volume": 20526.0}, {"date": "2010-01-05", "close": 1.03635, "volume": 31398.0}, {"date": "2010-01-06", "close": 1.03635, "volume": 23506.0}, {"date": "2010-01-07", "close": 0.987, "volume": 54722.0}, {"date": "2010-01-08", "close": 0.987, "volume": 73104.0}, {"date": "2010-01-11", "close": 0.96726, "volume": 16836.0}, {"date": "2010-01-12", "close": 0.97713, "volume": 51782.0}, {"date": "2010-01-13", "close": 0.987, "volume": 26543.0}, {"date": "2010-01-14", "close": 0.987, "volume": 37572.0}, {"date": "2010-01-15", "close": 0.987, "volume": 75143.0}, {"date": "2010-01-18", "close": 0.987, "volume": 29990.0}, {"date": "2010-01-19", "close": 0.987, "volume": 135160.0}, {"date": "2010-01-20", "close": 0.97713, "volume": 71935.0}, {"date": "2010-01-21", "close": 0.987, "volume": 67288.0}, {"date": "2010-01-22", "close": 0.93765, "volume": 50924.0}, {"date": "2010-01-25", "close": 0.987, "volume": 24316.0}, {"date": "2010-01-27", "close": 0.96726, "volume": 40971.0}, {"date": "2010-01-28", "close": 0.94752, "volume": 30365.0}, {"date": "2010-01-29", "close": 0.92778, "volume": 88804.0}, {"date": "2010-02-01", "close": 0.87843, "volume": 82349.0}, {"date": "2010-02-02", "close": 0.84882, "volume": 45289.0}, {"date": "2010-02-03", "close": 0.87843, "volume": 1013.0}, {"date": "2010-02-04", "close": 0.83895, "volume": 8860.0}, {"date": "2010-02-05", "close": 0.81921, "volume": 28330.0}, {"date": "2010-02-08", "close": 0.80934, "volume": 7693.0}, {"date": "2010-02-09", "close": 0.81921, "volume": 47467.0}, {"date": "2010-02-10", "close": 0.80934, "volume": 51225.0}, {"date": "2010-02-11", "close": 0.87843, "volume": 26164.0}, {"date": "2010-02-12", "close": 0.8883, "volume": 12158.0}, {"date": "2010-02-15", "close": 0.90804, "volume": 127755.0}, {"date": "2010-02-16", "close": 0.90804, "volume": 28450.0}, {"date": "2010-02-17", "close": 0.97713, "volume": 77535.0}, {"date": "2010-02-18", "close": 0.987, "volume": 106039.0}, {"date": "2010-02-19", "close": 0.987, "volume": 72904.0}, {"date": "2010-02-22", "close": 0.97713, "volume": 1462.0}, {"date": "2010-02-23", "close": 0.987, "volume": 20669.0}, {"date": "2010-02-24", "close": 0.93765, "volume": 1636.0}, {"date": "2010-02-25", "close": 0.87843, "volume": 68970.0}, {"date": "2010-02-26", "close": 0.987, "volume": 262269.0}, {"date": "2010-03-01", "close": 0.987, "volume": 17723.0}, {"date": "2010-03-02", "close": 1.03635, "volume": 64160.0}, {"date": "2010-03-03", "close": 1.1844, "volume": 215200.0}, {"date": "2010-03-04", "close": 1.13505, "volume": 200133.0}, {"date": "2010-03-05", "close": 1.0857, "volume": 41236.0}, {"date": "2010-03-08", "close": 0.987, "volume": 13355.0}, {"date": "2010-03-09", "close": 0.987, "volume": 46655.0}, {"date": "2010-03-10", "close": 1.0857, "volume": 24132.0}, {"date": "2010-03-11", "close": 1.0857, "volume": 20383.0}, {"date": "2010-03-12", "close": 1.0857, "volume": 30902.0}, {"date": "2010-03-15", "close": 1.1844, "volume": 219391.0}, {"date": "2010-03-16", "close": 1.13505, "volume": 93042.0}, {"date": "2010-03-17", "close": 1.2831, "volume": 287042.0}, {"date": "2010-03-18", "close": 1.4805, "volume": 497716.0}, {"date": "2010-03-19", "close": 1.62855, "volume": 627580.0}, {"date": "2010-03-22", "close": 1.5792, "volume": 582783.0}, {"date": "2010-03-23", "close": 1.3818, "volume": 81627.0}, {"date": "2010-03-24", "close": 1.33245, "volume": 142199.0}, {"date": "2010-03-25", "close": 1.33245, "volume": 93613.0}, {"date": "2010-03-26", "close": 1.23375, "volume": 121039.0}, {"date": "2010-03-29", "close": 1.2831, "volume": 114978.0}, {"date": "2010-03-30", "close": 1.2831, "volume": 185865.0}, {"date": "2010-03-31", "close": 1.33245, "volume": 87106.0}, {"date": "2010-04-01", "close": 1.3818, "volume": 261145.0}, {"date": "2010-04-06", "close": 1.52985, "volume": 248838.0}, {"date": "2010-04-07", "close": 1.52985, "volume": 187178.0}, {"date": "2010-04-08", "close": 1.52985, "volume": 98449.0}, {"date": "2010-04-09", "close": 1.62855, "volume": 137339.0}, {"date": "2010-04-12", "close": 1.4805, "volume": 77054.0}, {"date": "2010-04-13", "close": 1.5792, "volume": 187325.0}, {"date": "2010-04-14", "close": 1.5792, "volume": 175206.0}, {"date": "2010-04-15", "close": 1.5792, "volume": 23610.0}, {"date": "2010-04-16", "close": 1.6779, "volume": 146632.0}, {"date": "2010-04-19", "close": 1.72725, "volume": 188942.0}, {"date": "2010-04-20", "close": 1.82595, "volume": 309587.0}, {"date": "2010-04-21", "close": 1.82595, "volume": 150001.0}, {"date": "2010-04-22", "close": 1.8753, "volume": 116154.0}, {"date": "2010-04-23", "close": 1.92465, "volume": 322932.0}, {"date": "2010-04-27", "close": 2.02335, "volume": 291462.0}, {"date": "2010-04-28", "close": 2.02335, "volume": 218931.0}, {"date": "2010-04-29", "close": 1.92465, "volume": 154739.0}, {"date": "2010-04-30", "close": 1.92465, "volume": 113282.0}, {"date": "2010-05-03", "close": 1.8753, "volume": 217461.0}, {"date": "2010-05-04", "close": 1.72725, "volume": 290039.0}, {"date": "2010-05-05", "close": 1.62855, "volume": 194924.0}, {"date": "2010-05-06", "close": 1.6, "volume": 138321.0}, {"date": "2010-05-07", "close": 1.4, "volume": 319874.0}, {"date": "2010-05-10", "close": 1.4, "volume": 188465.0}, {"date": "2010-05-11", "close": 1.55, "volume": 122164.0}, {"date": "2010-05-12", "close": 1.6, "volume": 110244.0}, {"date": "2010-05-13", "close": 1.65, "volume": 55795.0}, {"date": "2010-05-14", "close": 1.75, "volume": 109580.0}, {"date": "2010-05-17", "close": 1.6, "volume": 271809.0}, {"date": "2010-05-18", "close": 1.65, "volume": 64215.0}, {"date": "2010-05-19", "close": 1.55, "volume": 114885.0}, {"date": "2010-05-20", "close": 1.45, "volume": 60323.0}, {"date": "2010-05-21", "close": 1.6, "volume": 121911.0}, {"date": "2010-05-24", "close": 1.55, "volume": 79715.0}, {"date": "2010-05-25", "close": 1.6, "volume": 54741.0}, {"date": "2010-05-26", "close": 1.5, "volume": 104255.0}, {"date": "2010-05-27", "close": 1.75, "volume": 381576.0}, {"date": "2010-05-28", "close": 1.65, "volume": 482103.0}, {"date": "2010-05-31", "close": 1.7, "volume": 61374.0}, {"date": "2010-06-01", "close": 1.75, "volume": 67456.0}, {"date": "2010-06-02", "close": 1.8, "volume": 114939.0}, {"date": "2010-06-03", "close": 1.85, "volume": 186151.0}, {"date": "2010-06-04", "close": 1.85, "volume": 72464.0}, {"date": "2010-06-07", "close": 1.85, "volume": 76859.0}, {"date": "2010-06-08", "close": 1.9, "volume": 160868.0}, {"date": "2010-06-09", "close": 1.8, "volume": 302465.0}, {"date": "2010-06-10", "close": 1.7, "volume": 67142.0}, {"date": "2010-06-11", "close": 1.75, "volume": 99000.0}, {"date": "2010-06-15", "close": 1.8, "volume": 872652.0}, {"date": "2010-06-16", "close": 1.8, "volume": 435460.0}, {"date": "2010-06-17", "close": 1.8, "volume": 108531.0}, {"date": "2010-06-18", "close": 1.8, "volume": 159385.0}, {"date": "2010-06-21", "close": 1.9, "volume": 374372.0}, {"date": "2010-06-22", "close": 1.85, "volume": 342914.0}, {"date": "2010-06-23", "close": 2.05, "volume": 377019.0}, {"date": "2010-06-24", "close": 2.45, "volume": 606899.0}, {"date": "2010-06-25", "close": 2.5, "volume": 760460.0}, {"date": "2010-06-28", "close": 2.5, "volume": 236576.0}, {"date": "2010-06-29", "close": 2.35, "volume": 234424.0}, {"date": "2010-06-30", "close": 2.1, "volume": 301512.0}, {"date": "2010-07-01", "close": 2.3, "volume": 133108.0}, {"date": "2010-07-02", "close": 2.45, "volume": 244347.0}, {"date": "2010-07-05", "close": 2.4, "volume": 372728.0}, {"date": "2010-07-06", "close": 2.2, "volume": 399168.0}, {"date": "2010-07-07", "close": 2.15, "volume": 131380.0}, {"date": "2010-07-08", "close": 2.2, "volume": 95955.0}, {"date": "2010-07-09", "close": 2.05, "volume": 168311.0}, {"date": "2010-07-12", "close": 2.2, "volume": 178268.0}, {"date": "2010-07-13", "close": 2.05, "volume": 225931.0}, {"date": "2010-07-14", "close": 1.85, "volume": 425254.0}, {"date": "2010-07-15", "close": 1.85, "volume": 120892.0}, {"date": "2010-07-16", "close": 1.9, "volume": 63298.0}, {"date": "2010-07-19", "close": 1.85, "volume": 182536.0}, {"date": "2010-07-20", "close": 1.85, "volume": 245480.0}, {"date": "2010-07-21", "close": 1.8, "volume": 156871.0}, {"date": "2010-07-22", "close": 1.85, "volume": 97281.0}, {"date": "2010-07-23", "close": 1.8, "volume": 117767.0}, {"date": "2010-07-26", "close": 1.9, "volume": 192244.0}, {"date": "2010-07-27", "close": 1.85, "volume": 75563.0}, {"date": "2010-07-28", "close": 1.8, "volume": 182336.0}, {"date": "2010-07-29", "close": 1.7, "volume": 25042.0}, {"date": "2010-07-30", "close": 1.65, "volume": 83243.0}, {"date": "2010-08-02", "close": 1.6, "volume": 77114.0}, {"date": "2010-08-03", "close": 1.65, "volume": 33210.0}, {"date": "2010-08-04", "close": 1.9, "volume": 159946.0}, {"date": "2010-08-05", "close": 1.95, "volume": 295473.0}, {"date": "2010-08-06", "close": 2.0, "volume": 98906.0}, {"date": "2010-08-09", "close": 1.85, "volume": 103833.0}, {"date": "2010-08-10", "close": 1.95, "volume": 92300.0}, {"date": "2010-08-11", "close": 1.85, "volume": 82585.0}, {"date": "2010-08-12", "close": 1.9, "volume": 28143.0}, {"date": "2010-08-13", "close": 1.95, "volume": 40881.0}, {"date": "2010-08-16", "close": 1.45, "volume": 670292.0}, {"date": "2010-08-17", "close": 1.45, "volume": 66473.0}, {"date": "2010-08-18", "close": 1.5, "volume": 72750.0}, {"date": "2010-08-19", "close": 1.25, "volume": 463155.0}, {"date": "2010-08-20", "close": 1.2, "volume": 277954.0}, {"date": "2010-08-23", "close": 1.1, "volume": 257929.0}, {"date": "2010-08-24", "close": 1.15, "volume": 116094.0}, {"date": "2010-08-25", "close": 1.35, "volume": 378413.0}, {"date": "2010-08-26", "close": 1.5, "volume": 673107.0}, {"date": "2010-08-27", "close": 1.25, "volume": 2289742.0}, {"date": "2010-08-30", "close": 1.35, "volume": 598297.0}, {"date": "2010-08-31", "close": 1.3, "volume": 271548.0}, {"date": "2010-09-01", "close": 1.25, "volume": 122086.0}, {"date": "2010-09-02", "close": 1.15, "volume": 166573.0}, {"date": "2010-09-03", "close": 1.2, "volume": 77633.0}, {"date": "2010-09-07", "close": 0.97, "volume": 1086342.0}, {"date": "2010-09-08", "close": 0.9, "volume": 501755.0}, {"date": "2010-09-09", "close": 0.89, "volume": 86259.0}, {"date": "2010-09-10", "close": 0.96, "volume": 273327.0}, {"date": "2010-09-13", "close": 0.96, "volume": 124827.0}, {"date": "2010-09-14", "close": 0.93, "volume": 113032.0}, {"date": "2010-09-15", "close": 0.87, "volume": 119861.0}, {"date": "2010-09-16", "close": 0.88, "volume": 36406.0}, {"date": "2010-09-17", "close": 0.9, "volume": 90095.0}, {"date": "2010-09-20", "close": 0.9, "volume": 158761.0}, {"date": "2010-09-21", "close": 0.95, "volume": 215068.0}, {"date": "2010-09-22", "close": 0.97, "volume": 38537.0}, {"date": "2010-09-23", "close": 1.1, "volume": 456256.0}, {"date": "2010-09-24", "close": 1.1, "volume": 191247.0}, {"date": "2010-09-27", "close": 1.15, "volume": 100128.0}, {"date": "2010-09-28", "close": 1.05, "volume": 49216.0}, {"date": "2010-09-29", "close": 1.1, "volume": 94393.0}, {"date": "2010-09-30", "close": 1.05, "volume": 66342.0}, {"date": "2010-10-01", "close": 1.05, "volume": 29344.0}, {"date": "2010-10-04", "close": 1.05, "volume": 94767.0}, {"date": "2010-10-05", "close": 1.0, "volume": 72847.0}, {"date": "2010-10-06", "close": 0.96, "volume": 151053.0}, {"date": "2010-10-07", "close": 0.96, "volume": 94873.0}, {"date": "2010-10-08", "close": 0.97, "volume": 46253.0}, {"date": "2010-10-11", "close": 0.99, "volume": 27091.0}, {"date": "2010-10-12", "close": 0.94, "volume": 81358.0}, {"date": "2010-10-13", "close": 0.96, "volume": 13534.0}, {"date": "2010-10-14", "close": 0.94, "volume": 34875.0}, {"date": "2010-10-15", "close": 0.91, "volume": 24554.0}, {"date": "2010-10-18", "close": 0.92, "volume": 39989.0}, {"date": "2010-10-19", "close": 0.95, "volume": 26198.0}, {"date": "2010-10-20", "close": 0.98, "volume": 61129.0}, {"date": "2010-10-21", "close": 1.1, "volume": 268285.0}, {"date": "2010-10-22", "close": 1.1, "volume": 153674.0}, {"date": "2010-10-25", "close": 1.1, "volume": 13803.0}, {"date": "2010-10-26", "close": 1.0, "volume": 20635.0}, {"date": "2010-10-27", "close": 1.0, "volume": 62314.0}, {"date": "2010-10-28", "close": 1.0, "volume": 39932.0}, {"date": "2010-10-29", "close": 0.97, "volume": 28653.0}, {"date": "2010-11-01", "close": 0.99, "volume": 32105.0}, {"date": "2010-11-02", "close": 0.98, "volume": 27673.0}, {"date": "2010-11-03", "close": 0.99, "volume": 15255.0}, {"date": "2010-11-04", "close": 1.0, "volume": 138578.0}, {"date": "2010-11-05", "close": 1.05, "volume": 19000.0}, {"date": "2010-11-08", "close": 1.0, "volume": 22610.0}, {"date": "2010-11-09", "close": 1.0, "volume": 24794.0}, {"date": "2010-11-10", "close": 1.0, "volume": 40059.0}, {"date": "2010-11-11", "close": 1.0, "volume": 7830.0}, {"date": "2010-11-12", "close": 1.0, "volume": 5700.0}, {"date": "2010-11-15", "close": 1.0, "volume": 30624.0}, {"date": "2010-11-16", "close": 1.0, "volume": 30107.0}, {"date": "2010-11-17", "close": 1.0, "volume": 70772.0}, {"date": "2010-11-18", "close": 1.0, "volume": 18850.0}, {"date": "2010-11-19", "close": 1.05, "volume": 172727.0}, {"date": "2010-11-22", "close": 1.05, "volume": 21560.0}, {"date": "2010-11-23", "close": 1.0, "volume": 44506.0}, {"date": "2010-11-24", "close": 0.99, "volume": 12144.0}, {"date": "2010-11-25", "close": 1.0, "volume": 120293.0}, {"date": "2010-11-26", "close": 0.99, "volume": 33446.0}, {"date": "2010-11-29", "close": 0.98, "volume": 33459.0}, {"date": "2010-11-30", "close": 0.95, "volume": 97000.0}, {"date": "2010-12-01", "close": 0.95, "volume": 28104.0}, {"date": "2010-12-02", "close": 0.96, "volume": 12875.0}, {"date": "2010-12-03", "close": 0.97, "volume": 13252.0}, {"date": "2010-12-06", "close": 0.95, "volume": 55039.0}, {"date": "2010-12-07", "close": 0.94, "volume": 311597.0}, {"date": "2010-12-13", "close": 0.9, "volume": 219313.0}, {"date": "2010-12-14", "close": 0.9, "volume": 117076.0}, {"date": "2010-12-15", "close": 0.94, "volume": 100571.0}, {"date": "2010-12-16", "close": 1.0, "volume": 150154.0}, {"date": "2010-12-17", "close": 0.97, "volume": 212783.0}, {"date": "2010-12-20", "close": 0.89, "volume": 925022.0}, {"date": "2010-12-21", "close": 0.89, "volume": 257821.0}, {"date": "2010-12-22", "close": 0.91, "volume": 275008.0}, {"date": "2010-12-23", "close": 0.94, "volume": 114534.0}, {"date": "2010-12-24", "close": 0.97, "volume": 53830.0}, {"date": "2010-12-29", "close": 0.96, "volume": 22474.0}, {"date": "2010-12-30", "close": 0.94, "volume": 30059.0}, {"date": "2010-12-31", "close": 0.92, "volume": 66917.0}, {"date": "2011-01-04", "close": 0.96, "volume": 175421.0}, {"date": "2011-01-05", "close": 0.96, "volume": 156836.0}, {"date": "2011-01-06", "close": 0.95, "volume": 100914.0}, {"date": "2011-01-07", "close": 0.95, "volume": 47318.0}, {"date": "2011-01-10", "close": 0.94, "volume": 183360.0}, {"date": "2011-01-11", "close": 0.93, "volume": 66721.0}, {"date": "2011-01-12", "close": 1.05, "volume": 1038716.0}, {"date": "2011-01-13", "close": 1.15, "volume": 617914.0}, {"date": "2011-01-14", "close": 1.2, "volume": 703236.0}, {"date": "2011-01-17", "close": 1.0, "volume": 1793835.0}, {"date": "2011-01-18", "close": 1.05, "volume": 885704.0}, {"date": "2011-01-19", "close": 1.0, "volume": 190677.0}, {"date": "2011-01-20", "close": 1.0, "volume": 264070.0}, {"date": "2011-01-21", "close": 0.98, "volume": 88350.0}, {"date": "2011-01-24", "close": 1.0, "volume": 128410.0}, {"date": "2011-01-25", "close": 0.98, "volume": 182171.0}, {"date": "2011-01-27", "close": 0.99, "volume": 70300.0}, {"date": "2011-01-28", "close": 0.99, "volume": 223900.0}, {"date": "2011-01-31", "close": 0.97, "volume": 110490.0}, {"date": "2011-02-01", "close": 1.0, "volume": 201469.0}, {"date": "2011-02-02", "close": 1.05, "volume": 374309.0}, {"date": "2011-02-03", "close": 1.15, "volume": 587178.0}, {"date": "2011-02-04", "close": 1.2, "volume": 113730.0}, {"date": "2011-02-07", "close": 1.15, "volume": 213887.0}, {"date": "2011-02-08", "close": 1.15, "volume": 54970.0}, {"date": "2011-02-09", "close": 1.15, "volume": 213542.0}, {"date": "2011-02-10", "close": 1.15, "volume": 74030.0}, {"date": "2011-02-11", "close": 1.25, "volume": 810168.0}, {"date": "2011-02-14", "close": 1.25, "volume": 541594.0}, {"date": "2011-02-15", "close": 1.2, "volume": 636053.0}, {"date": "2011-02-16", "close": 1.25, "volume": 462669.0}, {"date": "2011-02-17", "close": 1.2, "volume": 144557.0}, {"date": "2011-02-18", "close": 1.25, "volume": 146175.0}, {"date": "2011-02-21", "close": 1.2, "volume": 289715.0}, {"date": "2011-02-22", "close": 1.1, "volume": 461333.0}, {"date": "2011-02-23", "close": 1.05, "volume": 183505.0}, {"date": "2011-02-24", "close": 1.15, "volume": 135352.0}, {"date": "2011-02-25", "close": 1.15, "volume": 118500.0}, {"date": "2011-02-28", "close": 1.05, "volume": 212859.0}, {"date": "2011-03-01", "close": 1.1, "volume": 389500.0}, {"date": "2011-03-02", "close": 1.05, "volume": 126675.0}, {"date": "2011-03-03", "close": 1.05, "volume": 42540.0}, {"date": "2011-03-04", "close": 1.05, "volume": 44100.0}, {"date": "2011-03-07", "close": 1.05, "volume": 46500.0}, {"date": "2011-03-08", "close": 1.0, "volume": 130687.0}, {"date": "2011-03-09", "close": 1.0, "volume": 16900.0}, {"date": "2011-03-10", "close": 0.99, "volume": 218499.0}, {"date": "2011-03-11", "close": 0.98, "volume": 116400.0}, {"date": "2011-03-14", "close": 0.92, "volume": 98567.0}, {"date": "2011-03-15", "close": 0.88, "volume": 178728.0}, {"date": "2011-03-16", "close": 0.88, "volume": 93764.0}, {"date": "2011-03-17", "close": 1.0, "volume": 126178.0}, {"date": "2011-03-18", "close": 1.0, "volume": 80130.0}, {"date": "2011-03-21", "close": 1.0, "volume": 48243.0}, {"date": "2011-03-22", "close": 1.05, "volume": 130427.0}, {"date": "2011-03-23", "close": 1.05, "volume": 61500.0}, {"date": "2011-03-24", "close": 1.05, "volume": 27690.0}, {"date": "2011-03-25", "close": 1.05, "volume": 56128.0}, {"date": "2011-03-28", "close": 1.0, "volume": 13712.0}, {"date": "2011-03-29", "close": 0.99, "volume": 41692.0}, {"date": "2011-03-30", "close": 0.96, "volume": 26216.0}, {"date": "2011-03-31", "close": 1.0, "volume": 34667.0}, {"date": "2011-04-01", "close": 0.98, "volume": 37667.0}, {"date": "2011-04-04", "close": 0.98, "volume": 22500.0}, {"date": "2011-04-05", "close": 0.95, "volume": 156942.0}, {"date": "2011-04-06", "close": 0.99, "volume": 148339.0}, {"date": "2011-04-07", "close": 0.95, "volume": 49700.0}, {"date": "2011-04-08", "close": 0.99, "volume": 79133.0}, {"date": "2011-04-11", "close": 0.92, "volume": 275516.0}, {"date": "2011-04-12", "close": 0.9, "volume": 75268.0}, {"date": "2011-04-13", "close": 0.89, "volume": 168706.0}, {"date": "2011-04-14", "close": 0.9, "volume": 57975.0}, {"date": "2011-04-15", "close": 0.9, "volume": 38634.0}, {"date": "2011-04-18", "close": 0.89, "volume": 39600.0}, {"date": "2011-04-19", "close": 0.87, "volume": 97506.0}, {"date": "2011-04-20", "close": 0.86, "volume": 73223.0}, {"date": "2011-04-21", "close": 0.86, "volume": 10044.0}, {"date": "2011-04-27", "close": 0.84, "volume": 27089.0}, {"date": "2011-04-28", "close": 0.86, "volume": 69660.0}, {"date": "2011-04-29", "close": 0.83, "volume": 40375.0}, {"date": "2011-05-02", "close": 0.82, "volume": 55621.0}, {"date": "2011-05-03", "close": 0.79, "volume": 87210.0}, {"date": "2011-05-04", "close": 0.76, "volume": 10000.0}, {"date": "2011-05-05", "close": 0.74, "volume": 108146.0}, {"date": "2011-05-06", "close": 0.75, "volume": 180660.0}, {"date": "2011-05-09", "close": 0.75, "volume": 22365.0}, {"date": "2011-05-10", "close": 0.79, "volume": 52075.0}, {"date": "2011-05-11", "close": 0.82, "volume": 113454.0}, {"date": "2011-05-12", "close": 0.8, "volume": 30367.0}, {"date": "2011-05-13", "close": 0.87, "volume": 50556.0}, {"date": "2011-05-16", "close": 0.87, "volume": 43081.0}, {"date": "2011-05-17", "close": 0.83, "volume": 24483.0}, {"date": "2011-05-18", "close": 0.83, "volume": 17181.0}, {"date": "2011-05-19", "close": 0.81, "volume": 1865.0}, {"date": "2011-05-20", "close": 0.84, "volume": 5004.0}, {"date": "2011-05-23", "close": 0.79, "volume": 59885.0}, {"date": "2011-05-24", "close": 0.83, "volume": 11500.0}, {"date": "2011-05-25", "close": 0.81, "volume": 22500.0}, {"date": "2011-05-26", "close": 0.81, "volume": 26513.0}, {"date": "2011-05-27", "close": 0.82, "volume": 14205.0}, {"date": "2011-05-30", "close": 0.81, "volume": 8770.0}, {"date": "2011-05-31", "close": 0.81, "volume": 18345.0}, {"date": "2011-06-01", "close": 0.82, "volume": 21052.0}, {"date": "2011-06-02", "close": 0.8, "volume": 68434.0}, {"date": "2011-06-03", "close": 0.8, "volume": 51000.0}, {"date": "2011-06-06", "close": 0.79, "volume": 8063.0}, {"date": "2011-06-07", "close": 0.75, "volume": 22550.0}, {"date": "2011-06-08", "close": 0.76, "volume": 0.0}, {"date": "2011-06-09", "close": 0.9, "volume": 770523.0}, {"date": "2011-06-10", "close": 0.9, "volume": 240220.0}, {"date": "2011-06-14", "close": 0.9, "volume": 74256.0}, {"date": "2011-06-15", "close": 0.88, "volume": 109730.0}, {"date": "2011-06-16", "close": 0.85, "volume": 53737.0}, {"date": "2011-06-17", "close": 0.87, "volume": 31000.0}, {"date": "2011-06-20", "close": 0.84, "volume": 50110.0}, {"date": "2011-06-21", "close": 0.87, "volume": 224000.0}, {"date": "2011-06-22", "close": 0.89, "volume": 135945.0}, {"date": "2011-06-23", "close": 0.88, "volume": 19855.0}, {"date": "2011-06-24", "close": 0.87, "volume": 54477.0}, {"date": "2011-06-27", "close": 0.81, "volume": 95791.0}, {"date": "2011-06-28", "close": 0.87, "volume": 118074.0}, {"date": "2011-06-29", "close": 0.86, "volume": 128290.0}, {"date": "2011-06-30", "close": 0.85, "volume": 118343.0}, {"date": "2011-07-01", "close": 0.86, "volume": 97038.0}, {"date": "2011-07-04", "close": 0.89, "volume": 92033.0}, {"date": "2011-07-05", "close": 1.0, "volume": 338976.0}, {"date": "2011-07-06", "close": 1.0, "volume": 878465.0}, {"date": "2011-07-07", "close": 1.05, "volume": 451581.0}, {"date": "2011-07-08", "close": 1.05, "volume": 319590.0}, {"date": "2011-07-11", "close": 1.0, "volume": 86585.0}, {"date": "2011-07-12", "close": 1.0, "volume": 79800.0}, {"date": "2011-07-13", "close": 1.1, "volume": 228270.0}, {"date": "2011-07-14", "close": 1.1, "volume": 286576.0}, {"date": "2011-07-15", "close": 1.05, "volume": 10400.0}, {"date": "2011-07-18", "close": 1.0, "volume": 51683.0}, {"date": "2011-07-19", "close": 1.05, "volume": 136780.0}, {"date": "2011-07-20", "close": 1.05, "volume": 39093.0}, {"date": "2011-07-21", "close": 1.0, "volume": 28691.0}, {"date": "2011-07-22", "close": 1.0, "volume": 118934.0}, {"date": "2011-07-25", "close": 1.0, "volume": 344234.0}, {"date": "2011-07-26", "close": 1.0, "volume": 56500.0}, {"date": "2011-07-27", "close": 0.99, "volume": 28500.0}, {"date": "2011-07-28", "close": 0.95, "volume": 123218.0}, {"date": "2011-07-29", "close": 0.95, "volume": 14600.0}, {"date": "2011-08-01", "close": 0.97, "volume": 7970.0}, {"date": "2011-08-02", "close": 0.92, "volume": 42920.0}, {"date": "2011-08-03", "close": 0.97, "volume": 25333.0}, {"date": "2011-08-04", "close": 0.91, "volume": 15632.0}, {"date": "2011-08-05", "close": 0.8, "volume": 331120.0}, {"date": "2011-08-08", "close": 0.8, "volume": 33200.0}, {"date": "2011-08-09", "close": 0.83, "volume": 148515.0}, {"date": "2011-08-10", "close": 0.84, "volume": 79965.0}, {"date": "2011-08-11", "close": 0.91, "volume": 86913.0}, {"date": "2011-08-12", "close": 0.98, "volume": 107020.0}, {"date": "2011-08-15", "close": 1.0, "volume": 193471.0}, {"date": "2011-08-16", "close": 1.0, "volume": 99066.0}, {"date": "2011-08-17", "close": 0.98, "volume": 540.0}, {"date": "2011-08-18", "close": 0.98, "volume": 83300.0}, {"date": "2011-08-19", "close": 0.97, "volume": 42760.0}, {"date": "2011-08-22", "close": 0.99, "volume": 94026.0}, {"date": "2011-08-23", "close": 0.99, "volume": 95998.0}, {"date": "2011-08-24", "close": 1.0, "volume": 71677.0}, {"date": "2011-08-25", "close": 1.0, "volume": 140374.0}, {"date": "2011-08-26", "close": 1.0, "volume": 63300.0}, {"date": "2011-08-29", "close": 1.05, "volume": 195158.0}, {"date": "2011-08-30", "close": 1.05, "volume": 354871.0}, {"date": "2011-08-31", "close": 1.05, "volume": 197836.0}, {"date": "2011-09-01", "close": 1.05, "volume": 49576.0}, {"date": "2011-09-02", "close": 1.0, "volume": 34850.0}, {"date": "2011-09-06", "close": 0.98, "volume": 150818.0}, {"date": "2011-09-07", "close": 0.99, "volume": 41500.0}, {"date": "2011-09-08", "close": 0.97, "volume": 83000.0}, {"date": "2011-09-09", "close": 0.96, "volume": 40821.0}, {"date": "2011-09-12", "close": 0.95, "volume": 72749.0}, {"date": "2011-09-13", "close": 0.96, "volume": 27256.0}, {"date": "2011-09-14", "close": 0.86, "volume": 107500.0}, {"date": "2011-09-15", "close": 0.93, "volume": 94954.0}, {"date": "2011-09-16", "close": 0.88, "volume": 65850.0}, {"date": "2011-09-19", "close": 0.82, "volume": 59564.0}, {"date": "2011-09-20", "close": 0.8, "volume": 106854.0}, {"date": "2011-09-21", "close": 0.73, "volume": 172449.0}, {"date": "2011-09-22", "close": 0.68, "volume": 171358.0}, {"date": "2011-09-23", "close": 0.77, "volume": 124290.0}, {"date": "2011-09-26", "close": 0.68, "volume": 149992.0}, {"date": "2011-09-27", "close": 0.71, "volume": 131680.0}, {"date": "2011-09-28", "close": 0.7, "volume": 134493.0}, {"date": "2011-09-29", "close": 0.69, "volume": 55500.0}, {"date": "2011-09-30", "close": 0.66, "volume": 45979.0}, {"date": "2011-10-03", "close": 0.87, "volume": 1315483.0}, {"date": "2011-10-04", "close": 0.7, "volume": 893431.0}, {"date": "2011-10-05", "close": 0.76, "volume": 376929.0}, {"date": "2011-10-06", "close": 0.79, "volume": 189192.0}, {"date": "2011-10-07", "close": 0.75, "volume": 97000.0}, {"date": "2011-10-10", "close": 0.74, "volume": 20700.0}, {"date": "2011-10-11", "close": 0.72, "volume": 24533.0}, {"date": "2011-10-12", "close": 0.75, "volume": 2000.0}, {"date": "2011-10-13", "close": 0.75, "volume": 18467.0}, {"date": "2011-10-14", "close": 0.86, "volume": 160612.0}, {"date": "2011-10-17", "close": 0.95, "volume": 175796.0}, {"date": "2011-10-18", "close": 0.89, "volume": 181982.0}, {"date": "2011-10-19", "close": 0.89, "volume": 50740.0}, {"date": "2011-10-20", "close": 0.92, "volume": 66480.0}, {"date": "2011-10-21", "close": 0.95, "volume": 44867.0}, {"date": "2011-10-24", "close": 0.94, "volume": 96500.0}, {"date": "2011-10-26", "close": 0.9, "volume": 90500.0}, {"date": "2011-10-27", "close": 0.96, "volume": 19784.0}, {"date": "2011-10-28", "close": 0.99, "volume": 224270.0}, {"date": "2011-10-31", "close": 1.0, "volume": 194352.0}, {"date": "2011-11-01", "close": 1.05, "volume": 104894.0}, {"date": "2011-11-02", "close": 0.99, "volume": 63727.0}, {"date": "2011-11-03", "close": 0.98, "volume": 231680.0}, {"date": "2011-11-04", "close": 1.0, "volume": 65935.0}, {"date": "2011-11-07", "close": 1.0, "volume": 75000.0}, {"date": "2011-11-08", "close": 1.0, "volume": 162445.0}, {"date": "2011-11-09", "close": 1.0, "volume": 117907.0}, {"date": "2011-11-10", "close": 1.05, "volume": 467396.0}, {"date": "2011-11-11", "close": 1.0, "volume": 463567.0}, {"date": "2011-11-14", "close": 0.94, "volume": 334600.0}, {"date": "2011-11-15", "close": 0.94, "volume": 118289.0}, {"date": "2011-11-18", "close": 0.81, "volume": 184558.0}, {"date": "2011-11-21", "close": 0.79, "volume": 101520.0}, {"date": "2011-11-22", "close": 0.78, "volume": 158814.0}, {"date": "2011-11-23", "close": 0.82, "volume": 41559.0}, {"date": "2011-11-24", "close": 0.8, "volume": 52750.0}, {"date": "2011-11-25", "close": 0.8, "volume": 78200.0}, {"date": "2011-11-28", "close": 0.82, "volume": 41202.0}, {"date": "2011-11-29", "close": 0.78, "volume": 47564.0}, {"date": "2011-11-30", "close": 0.77, "volume": 7424.0}, {"date": "2011-12-01", "close": 0.74, "volume": 62834.0}, {"date": "2011-12-02", "close": 0.75, "volume": 52053.0}, {"date": "2011-12-05", "close": 0.77, "volume": 20000.0}, {"date": "2011-12-06", "close": 0.75, "volume": 39132.0}, {"date": "2011-12-08", "close": 0.71, "volume": 100225.0}, {"date": "2011-12-09", "close": 0.72, "volume": 64295.0}, {"date": "2011-12-12", "close": 0.69, "volume": 68531.0}, {"date": "2011-12-13", "close": 0.72, "volume": 18226.0}, {"date": "2011-12-14", "close": 0.74, "volume": 6270.0}, {"date": "2011-12-15", "close": 0.69, "volume": 14556.0}, {"date": "2011-12-16", "close": 0.69, "volume": 900.0}, {"date": "2011-12-19", "close": 0.66, "volume": 23700.0}, {"date": "2011-12-20", "close": 0.65, "volume": 46000.0}, {"date": "2011-12-21", "close": 0.7, "volume": 58245.0}, {"date": "2011-12-22", "close": 0.71, "volume": 54991.0}, {"date": "2011-12-23", "close": 0.72, "volume": 26200.0}, {"date": "2011-12-28", "close": 0.7, "volume": 12000.0}, {"date": "2011-12-29", "close": 0.7, "volume": 15400.0}, {"date": "2011-12-30", "close": 0.68, "volume": 11250.0}, {"date": "2012-01-03", "close": 0.68, "volume": 6200.0}, {"date": "2012-01-04", "close": 0.7, "volume": 16650.0}, {"date": "2012-01-06", "close": 0.75, "volume": 142195.0}, {"date": "2012-01-09", "close": 0.72, "volume": 59198.0}, {"date": "2012-01-10", "close": 0.7, "volume": 74803.0}, {"date": "2012-01-11", "close": 0.73, "volume": 8400.0}, {"date": "2012-01-12", "close": 0.71, "volume": 6500.0}, {"date": "2012-01-13", "close": 0.73, "volume": 1000.0}, {"date": "2012-01-16", "close": 0.71, "volume": 18888.0}, {"date": "2012-01-18", "close": 0.74, "volume": 59789.0}, {"date": "2012-01-19", "close": 0.69, "volume": 52529.0}, {"date": "2012-01-20", "close": 0.7, "volume": 262008.0}, {"date": "2012-01-23", "close": 0.7, "volume": 12500.0}, {"date": "2012-01-24", "close": 0.71, "volume": 52300.0}, {"date": "2012-01-25", "close": 0.65, "volume": 186284.0}, {"date": "2012-01-27", "close": 0.7, "volume": 39670.0}, {"date": "2012-01-30", "close": 0.71, "volume": 54300.0}, {"date": "2012-01-31", "close": 0.72, "volume": 21288.0}, {"date": "2012-02-01", "close": 0.71, "volume": 141493.0}, {"date": "2012-02-02", "close": 0.7, "volume": 89622.0}, {"date": "2012-02-03", "close": 0.68, "volume": 37827.0}, {"date": "2012-02-06", "close": 0.7, "volume": 36300.0}, {"date": "2012-02-07", "close": 0.69, "volume": 17362.0}, {"date": "2012-02-08", "close": 0.72, "volume": 76000.0}, {"date": "2012-02-09", "close": 0.7, "volume": 94240.0}, {"date": "2012-02-10", "close": 0.73, "volume": 189831.0}, {"date": "2012-02-13", "close": 0.71, "volume": 60178.0}, {"date": "2012-02-14", "close": 0.73, "volume": 100500.0}, {"date": "2012-02-15", "close": 0.74, "volume": 129380.0}, {"date": "2012-02-16", "close": 0.79, "volume": 186000.0}, {"date": "2012-02-17", "close": 0.83, "volume": 174480.0}, {"date": "2012-02-20", "close": 0.8, "volume": 193029.0}, {"date": "2012-02-21", "close": 0.78, "volume": 111600.0}, {"date": "2012-02-22", "close": 0.74, "volume": 72450.0}, {"date": "2012-02-23", "close": 0.77, "volume": 95020.0}, {"date": "2012-02-24", "close": 0.72, "volume": 158450.0}, {"date": "2012-02-27", "close": 0.74, "volume": 108895.0}, {"date": "2012-02-28", "close": 0.77, "volume": 30006.0}, {"date": "2012-02-29", "close": 0.82, "volume": 275793.0}, {"date": "2012-03-01", "close": 0.85, "volume": 207816.0}, {"date": "2012-03-02", "close": 0.84, "volume": 93760.0}, {"date": "2012-03-05", "close": 0.83, "volume": 74893.0}, {"date": "2012-03-06", "close": 0.85, "volume": 86948.0}, {"date": "2012-03-07", "close": 0.84, "volume": 99514.0}, {"date": "2012-03-08", "close": 0.83, "volume": 60201.0}, {"date": "2012-03-09", "close": 0.83, "volume": 59120.0}, {"date": "2012-03-12", "close": 0.83, "volume": 45848.0}, {"date": "2012-03-13", "close": 0.84, "volume": 49600.0}, {"date": "2012-03-14", "close": 0.83, "volume": 87520.0}, {"date": "2012-03-15", "close": 0.84, "volume": 47238.0}, {"date": "2012-03-16", "close": 0.82, "volume": 59520.0}, {"date": "2012-03-19", "close": 0.79, "volume": 32300.0}, {"date": "2012-03-20", "close": 0.85, "volume": 116447.0}, {"date": "2012-03-21", "close": 0.87, "volume": 96321.0}, {"date": "2012-03-22", "close": 0.88, "volume": 48080.0}, {"date": "2012-03-23", "close": 0.85, "volume": 24800.0}, {"date": "2012-03-26", "close": 0.87, "volume": 57922.0}, {"date": "2012-03-27", "close": 0.82, "volume": 91200.0}, {"date": "2012-03-28", "close": 0.81, "volume": 78250.0}, {"date": "2012-03-29", "close": 0.83, "volume": 90325.0}, {"date": "2012-03-30", "close": 0.88, "volume": 148000.0}, {"date": "2012-04-02", "close": 0.88, "volume": 45155.0}, {"date": "2012-04-03", "close": 0.94, "volume": 250365.0}, {"date": "2012-04-04", "close": 0.94, "volume": 332106.0}, {"date": "2012-04-05", "close": 0.92, "volume": 178218.0}, {"date": "2012-04-10", "close": 0.91, "volume": 71150.0}, {"date": "2012-04-11", "close": 0.9, "volume": 92583.0}, {"date": "2012-04-12", "close": 0.88, "volume": 104746.0}, {"date": "2012-04-13", "close": 0.86, "volume": 61933.0}, {"date": "2012-04-16", "close": 0.84, "volume": 36208.0}, {"date": "2012-04-17", "close": 0.83, "volume": 4825.0}, {"date": "2012-04-18", "close": 0.86, "volume": 143931.0}, {"date": "2012-04-19", "close": 0.86, "volume": 26300.0}, {"date": "2012-04-20", "close": 0.88, "volume": 48400.0}, {"date": "2012-04-23", "close": 0.88, "volume": 66332.0}, {"date": "2012-04-24", "close": 0.87, "volume": 2400.0}, {"date": "2012-04-26", "close": 0.84, "volume": 105633.0}, {"date": "2012-04-27", "close": 0.83, "volume": 10386.0}, {"date": "2012-04-30", "close": 0.81, "volume": 69000.0}, {"date": "2012-05-01", "close": 0.83, "volume": 31386.0}, {"date": "2012-05-02", "close": 0.83, "volume": 50134.0}, {"date": "2012-05-03", "close": 0.9, "volume": 313363.0}, {"date": "2012-05-04", "close": 0.9, "volume": 72780.0}, {"date": "2012-05-07", "close": 0.83, "volume": 289171.0}, {"date": "2012-05-08", "close": 0.83, "volume": 42447.0}, {"date": "2012-05-09", "close": 0.8, "volume": 102525.0}, {"date": "2012-05-10", "close": 0.77, "volume": 69720.0}, {"date": "2012-05-11", "close": 0.75, "volume": 61780.0}, {"date": "2012-05-14", "close": 0.77, "volume": 69459.0}, {"date": "2012-05-15", "close": 0.77, "volume": 43569.0}, {"date": "2012-05-16", "close": 0.78, "volume": 60846.0}, {"date": "2012-05-17", "close": 0.75, "volume": 15145.0}, {"date": "2012-05-18", "close": 0.75, "volume": 51625.0}, {"date": "2012-05-21", "close": 0.8, "volume": 72811.0}, {"date": "2012-05-22", "close": 0.77, "volume": 79446.0}, {"date": "2012-05-23", "close": 0.8, "volume": 96000.0}, {"date": "2012-05-24", "close": 0.86, "volume": 127425.0}, {"date": "2012-05-25", "close": 0.84, "volume": 69675.0}, {"date": "2012-05-28", "close": 0.88, "volume": 20950.0}, {"date": "2012-05-29", "close": 0.85, "volume": 13067.0}, {"date": "2012-05-30", "close": 0.84, "volume": 28350.0}, {"date": "2012-05-31", "close": 0.84, "volume": 53167.0}, {"date": "2012-06-01", "close": 0.85, "volume": 77142.0}, {"date": "2012-06-04", "close": 0.85, "volume": 29235.0}, {"date": "2012-06-05", "close": 0.85, "volume": 97929.0}, {"date": "2012-06-06", "close": 0.85, "volume": 117101.0}, {"date": "2012-06-07", "close": 0.86, "volume": 66986.0}, {"date": "2012-06-08", "close": 0.86, "volume": 44365.0}, {"date": "2012-06-12", "close": 0.82, "volume": 83205.0}, {"date": "2012-06-13", "close": 0.79, "volume": 199861.0}, {"date": "2012-06-14", "close": 0.76, "volume": 80463.0}, {"date": "2012-06-15", "close": 0.76, "volume": 56200.0}, {"date": "2012-06-18", "close": 0.77, "volume": 32600.0}, {"date": "2012-06-19", "close": 0.77, "volume": 1960.0}, {"date": "2012-06-20", "close": 0.7, "volume": 197700.0}, {"date": "2012-06-21", "close": 0.74, "volume": 76852.0}, {"date": "2012-06-22", "close": 0.71, "volume": 49500.0}, {"date": "2012-06-25", "close": 0.24, "volume": 1728885.0}, {"date": "2012-06-26", "close": 0.26, "volume": 906362.0}, {"date": "2012-06-27", "close": 0.25, "volume": 673856.0}, {"date": "2012-06-28", "close": 0.24, "volume": 280962.0}, {"date": "2012-06-29", "close": 0.22, "volume": 207073.0}, {"date": "2012-07-02", "close": 0.23, "volume": 130795.0}, {"date": "2012-07-03", "close": 0.29, "volume": 571658.0}, {"date": "2012-07-04", "close": 0.29, "volume": 488087.0}, {"date": "2012-07-05", "close": 0.28, "volume": 167455.0}, {"date": "2012-07-06", "close": 0.25, "volume": 227224.0}, {"date": "2012-07-09", "close": 0.24, "volume": 43221.0}, {"date": "2012-07-10", "close": 0.25, "volume": 30000.0}, {"date": "2012-07-11", "close": 0.24, "volume": 226205.0}, {"date": "2012-07-12", "close": 0.25, "volume": 79100.0}, {"date": "2012-07-13", "close": 0.24, "volume": 14060.0}, {"date": "2012-07-16", "close": 0.23, "volume": 33980.0}, {"date": "2012-07-17", "close": 0.22, "volume": 23503.0}, {"date": "2012-07-18", "close": 0.21, "volume": 162091.0}, {"date": "2012-07-19", "close": 0.23, "volume": 39510.0}, {"date": "2012-07-20", "close": 0.23, "volume": 70209.0}, {"date": "2012-07-23", "close": 0.22, "volume": 21500.0}, {"date": "2012-07-24", "close": 0.22, "volume": 39500.0}, {"date": "2012-07-25", "close": 0.24, "volume": 10917.0}, {"date": "2012-07-26", "close": 0.22, "volume": 25000.0}, {"date": "2012-07-27", "close": 0.23, "volume": 119635.0}, {"date": "2012-07-31", "close": 0.23, "volume": 16920.0}, {"date": "2012-08-01", "close": 0.22, "volume": 87500.0}, {"date": "2012-08-02", "close": 0.21, "volume": 175984.0}, {"date": "2012-08-03", "close": 0.2, "volume": 8000.0}, {"date": "2012-08-06", "close": 0.21, "volume": 77400.0}, {"date": "2012-08-07", "close": 0.21, "volume": 34594.0}, {"date": "2012-08-08", "close": 0.21, "volume": 666.0}, {"date": "2012-08-09", "close": 0.2, "volume": 109556.0}, {"date": "2012-08-13", "close": 0.22, "volume": 60232.0}, {"date": "2012-08-14", "close": 0.21, "volume": 64727.0}, {"date": "2012-08-15", "close": 0.21, "volume": 25550.0}, {"date": "2012-08-16", "close": 0.22, "volume": 15813.0}, {"date": "2012-08-17", "close": 0.22, "volume": 57344.0}, {"date": "2012-08-20", "close": 0.2, "volume": 78267.0}, {"date": "2012-08-22", "close": 0.19, "volume": 48547.0}, {"date": "2012-08-23", "close": 0.22, "volume": 92688.0}, {"date": "2012-08-24", "close": 0.23, "volume": 201151.0}, {"date": "2012-08-27", "close": 0.24, "volume": 79575.0}, {"date": "2012-08-28", "close": 0.23, "volume": 36845.0}, {"date": "2012-08-29", "close": 0.21, "volume": 326529.0}, {"date": "2012-08-30", "close": 0.21, "volume": 382388.0}, {"date": "2012-08-31", "close": 0.19, "volume": 244112.0}, {"date": "2012-09-03", "close": 0.2, "volume": 110800.0}, {"date": "2012-09-04", "close": 0.19, "volume": 39000.0}, {"date": "2012-09-05", "close": 0.18, "volume": 224000.0}, {"date": "2012-09-06", "close": 0.18, "volume": 162000.0}, {"date": "2012-09-07", "close": 0.19, "volume": 2895.0}, {"date": "2012-09-10", "close": 0.18, "volume": 54703.0}, {"date": "2012-09-11", "close": 0.19, "volume": 23105.0}, {"date": "2012-09-12", "close": 0.19, "volume": 56466.0}, {"date": "2012-09-13", "close": 0.19, "volume": 37650.0}, {"date": "2012-09-14", "close": 0.18, "volume": 235000.0}, {"date": "2012-09-17", "close": 0.18, "volume": 71595.0}, {"date": "2012-09-18", "close": 0.17, "volume": 30000.0}, {"date": "2012-09-19", "close": 0.18, "volume": 51600.0}, {"date": "2012-09-20", "close": 0.17, "volume": 10000.0}, {"date": "2012-09-21", "close": 0.17, "volume": 109527.0}, {"date": "2012-09-24", "close": 0.17, "volume": 36000.0}, {"date": "2012-09-25", "close": 0.16, "volume": 100471.0}, {"date": "2012-09-26", "close": 0.18, "volume": 13000.0}, {"date": "2012-09-27", "close": 0.17, "volume": 50756.0}, {"date": "2012-09-28", "close": 0.18, "volume": 15069.0}, {"date": "2012-10-01", "close": 0.17, "volume": 6765.0}, {"date": "2012-10-02", "close": 0.18, "volume": 34100.0}, {"date": "2012-10-04", "close": 0.18, "volume": 6400.0}, {"date": "2012-10-05", "close": 0.17, "volume": 33600.0}, {"date": "2012-10-08", "close": 0.18, "volume": 261040.0}, {"date": "2012-10-09", "close": 0.16, "volume": 251379.0}, {"date": "2012-10-11", "close": 0.17, "volume": 54000.0}, {"date": "2012-10-12", "close": 0.16, "volume": 58381.0}, {"date": "2012-10-15", "close": 0.16, "volume": 10000.0}, {"date": "2012-10-16", "close": 0.16, "volume": 13500.0}, {"date": "2012-10-17", "close": 0.17, "volume": 37000.0}, {"date": "2012-10-18", "close": 0.17, "volume": 153821.0}, {"date": "2012-10-19", "close": 0.16, "volume": 57000.0}, {"date": "2012-10-23", "close": 0.18, "volume": 200558.0}, {"date": "2012-10-24", "close": 0.17, "volume": 88482.0}, {"date": "2012-10-25", "close": 0.18, "volume": 18076.0}, {"date": "2012-10-26", "close": 0.17, "volume": 116626.0}, {"date": "2012-10-29", "close": 0.17, "volume": 164725.0}, {"date": "2012-10-30", "close": 0.17, "volume": 68980.0}, {"date": "2012-10-31", "close": 0.17, "volume": 58700.0}, {"date": "2012-11-01", "close": 0.16, "volume": 68047.0}, {"date": "2012-11-02", "close": 0.17, "volume": 30000.0}, {"date": "2012-11-05", "close": 0.17, "volume": 40227.0}, {"date": "2012-11-06", "close": 0.17, "volume": 15000.0}, {"date": "2012-11-07", "close": 0.16, "volume": 120305.0}, {"date": "2012-11-09", "close": 0.16, "volume": 12201.0}, {"date": "2012-11-13", "close": 0.16, "volume": 3396.0}, {"date": "2012-11-14", "close": 0.16, "volume": 193601.0}, {"date": "2012-11-15", "close": 0.16, "volume": 65600.0}, {"date": "2012-11-16", "close": 0.15, "volume": 180500.0}, {"date": "2012-11-19", "close": 0.15, "volume": 123751.0}, {"date": "2012-11-20", "close": 0.15, "volume": 10864.0}, {"date": "2012-11-21", "close": 0.16, "volume": 51500.0}, {"date": "2012-11-22", "close": 0.15, "volume": 23000.0}, {"date": "2012-11-23", "close": 0.17, "volume": 104549.0}, {"date": "2012-11-26", "close": 0.16, "volume": 3320.0}, {"date": "2012-11-27", "close": 0.16, "volume": 41250.0}, {"date": "2012-11-28", "close": 0.17, "volume": 352000.0}, {"date": "2012-11-29", "close": 0.16, "volume": 25000.0}, {"date": "2012-11-30", "close": 0.16, "volume": 40643.0}, {"date": "2012-12-03", "close": 0.16, "volume": 12000.0}, {"date": "2012-12-04", "close": 0.17, "volume": 50045.0}, {"date": "2012-12-06", "close": 0.17, "volume": 100000.0}, {"date": "2012-12-07", "close": 0.16, "volume": 5500.0}, {"date": "2012-12-10", "close": 0.16, "volume": 3000.0}, {"date": "2012-12-11", "close": 0.16, "volume": 111285.0}, {"date": "2012-12-12", "close": 0.16, "volume": 136743.0}, {"date": "2012-12-13", "close": 0.15, "volume": 100000.0}, {"date": "2012-12-14", "close": 0.15, "volume": 3000.0}, {"date": "2012-12-18", "close": 0.15, "volume": 107000.0}, {"date": "2012-12-19", "close": 0.16, "volume": 2500.0}, {"date": "2012-12-20", "close": 0.15, "volume": 81257.0}, {"date": "2012-12-21", "close": 0.15, "volume": 38150.0}, {"date": "2012-12-24", "close": 0.15, "volume": 48000.0}, {"date": "2012-12-28", "close": 0.16, "volume": 8550.0}, {"date": "2013-01-02", "close": 0.15, "volume": 5682.0}, {"date": "2013-01-03", "close": 0.16, "volume": 152992.0}, {"date": "2013-01-04", "close": 0.17, "volume": 52762.0}, {"date": "2013-01-07", "close": 0.18, "volume": 151182.0}, {"date": "2013-01-08", "close": 0.19, "volume": 131000.0}, {"date": "2013-01-09", "close": 0.19, "volume": 250000.0}, {"date": "2013-01-10", "close": 0.18, "volume": 101000.0}, {"date": "2013-01-11", "close": 0.19, "volume": 4632.0}, {"date": "2013-01-14", "close": 0.18, "volume": 136500.0}, {"date": "2013-01-15", "close": 0.19, "volume": 90402.0}, {"date": "2013-01-16", "close": 0.19, "volume": 10600.0}, {"date": "2013-01-17", "close": 0.2, "volume": 45005.0}, {"date": "2013-01-18", "close": 0.2, "volume": 262238.0}, {"date": "2013-01-21", "close": 0.2, "volume": 10900.0}, {"date": "2013-01-23", "close": 0.2, "volume": 5135.0}, {"date": "2013-01-24", "close": 0.2, "volume": 10000.0}, {"date": "2013-01-25", "close": 0.21, "volume": 22865.0}, {"date": "2013-01-29", "close": 0.22, "volume": 340780.0}, {"date": "2013-01-30", "close": 0.26, "volume": 336450.0}, {"date": "2013-01-31", "close": 0.27, "volume": 2974478.0}, {"date": "2013-02-01", "close": 0.25, "volume": 333854.0}, {"date": "2013-02-04", "close": 0.21, "volume": 236039.0}, {"date": "2013-02-05", "close": 0.23, "volume": 82974.0}, {"date": "2013-02-06", "close": 0.24, "volume": 277533.0}, {"date": "2013-02-07", "close": 0.25, "volume": 90767.0}, {"date": "2013-02-08", "close": 0.23, "volume": 217020.0}, {"date": "2013-02-11", "close": 0.22, "volume": 66910.0}, {"date": "2013-02-12", "close": 0.22, "volume": 18200.0}, {"date": "2013-02-13", "close": 0.23, "volume": 10000.0}, {"date": "2013-02-14", "close": 0.24, "volume": 37857.0}, {"date": "2013-02-15", "close": 0.22, "volume": 55000.0}, {"date": "2013-02-18", "close": 0.22, "volume": 74000.0}, {"date": "2013-02-19", "close": 0.22, "volume": 17778.0}, {"date": "2013-02-20", "close": 0.23, "volume": 15000.0}, {"date": "2013-02-21", "close": 0.23, "volume": 54005.0}, {"date": "2013-02-22", "close": 0.23, "volume": 10600.0}, {"date": "2013-02-26", "close": 0.22, "volume": 114457.0}, {"date": "2013-02-27", "close": 0.22, "volume": 6300.0}, {"date": "2013-02-28", "close": 0.22, "volume": 10000.0}, {"date": "2013-03-01", "close": 0.22, "volume": 68594.0}, {"date": "2013-03-04", "close": 0.22, "volume": 81732.0}, {"date": "2013-03-05", "close": 0.22, "volume": 87544.0}, {"date": "2013-03-06", "close": 0.22, "volume": 11529.0}, {"date": "2013-03-07", "close": 0.22, "volume": 10000.0}, {"date": "2013-03-08", "close": 0.21, "volume": 20000.0}, {"date": "2013-03-11", "close": 0.2, "volume": 1600.0}, {"date": "2013-03-12", "close": 0.2, "volume": 8400.0}, {"date": "2013-03-13", "close": 0.18, "volume": 65000.0}, {"date": "2013-03-14", "close": 0.2, "volume": 31000.0}, {"date": "2013-03-18", "close": 0.18, "volume": 47339.0}, {"date": "2013-03-20", "close": 0.18, "volume": 49606.0}, {"date": "2013-03-21", "close": 0.18, "volume": 5200.0}, {"date": "2013-03-22", "close": 0.18, "volume": 6340.0}, {"date": "2013-03-25", "close": 0.19, "volume": 20800.0}, {"date": "2013-03-26", "close": 0.17, "volume": 37081.0}, {"date": "2013-03-27", "close": 0.18, "volume": 4270.0}, {"date": "2013-03-28", "close": 0.18, "volume": 4650.0}, {"date": "2013-04-02", "close": 0.19, "volume": 10000.0}, {"date": "2013-04-03", "close": 0.18, "volume": 50.0}, {"date": "2013-04-04", "close": 0.18, "volume": 17530.0}, {"date": "2013-04-05", "close": 0.16, "volume": 59628.0}, {"date": "2013-04-08", "close": 0.16, "volume": 5450.0}, {"date": "2013-04-09", "close": 0.15, "volume": 10106.0}, {"date": "2013-04-10", "close": 0.15, "volume": 3925.0}, {"date": "2013-04-12", "close": 0.15, "volume": 15590.0}, {"date": "2013-04-15", "close": 0.18, "volume": 108000.0}, {"date": "2013-04-16", "close": 0.15, "volume": 157948.0}, {"date": "2013-04-18", "close": 0.16, "volume": 6842.0}, {"date": "2013-04-19", "close": 0.16, "volume": 9359.0}, {"date": "2013-04-22", "close": 0.17, "volume": 36000.0}, {"date": "2013-04-23", "close": 0.16, "volume": 14110.0}, {"date": "2013-04-29", "close": 0.15, "volume": 40625.0}, {"date": "2013-04-30", "close": 0.15, "volume": 625.0}, {"date": "2013-05-01", "close": 0.15, "volume": 920.0}, {"date": "2013-05-03", "close": 0.17, "volume": 100000.0}, {"date": "2013-05-06", "close": 0.16, "volume": 26900.0}, {"date": "2013-05-07", "close": 0.16, "volume": 46724.0}, {"date": "2013-05-08", "close": 0.16, "volume": 10000.0}, {"date": "2013-05-09", "close": 0.16, "volume": 23000.0}, {"date": "2013-05-10", "close": 0.15, "volume": 5500.0}, {"date": "2013-05-14", "close": 0.15, "volume": 28000.0}, {"date": "2013-05-15", "close": 0.15, "volume": 26600.0}, {"date": "2013-05-16", "close": 0.16, "volume": 22000.0}, {"date": "2013-05-20", "close": 0.16, "volume": 4313.0}, {"date": "2013-05-21", "close": 0.16, "volume": 54188.0}, {"date": "2013-05-22", "close": 0.16, "volume": 10220.0}, {"date": "2013-05-24", "close": 0.16, "volume": 25000.0}, {"date": "2013-05-28", "close": 0.17, "volume": 62156.0}, {"date": "2013-05-29", "close": 0.16, "volume": 29216.0}, {"date": "2013-05-30", "close": 0.15, "volume": 58784.0}, {"date": "2013-05-31", "close": 0.15, "volume": 76013.0}, {"date": "2013-06-03", "close": 0.15, "volume": 6100.0}, {"date": "2013-06-04", "close": 0.15, "volume": 15000.0}, {"date": "2013-06-05", "close": 0.14, "volume": 40583.0}, {"date": "2013-06-06", "close": 0.14, "volume": 10000.0}, {"date": "2013-06-11", "close": 0.14, "volume": 46500.0}, {"date": "2013-06-12", "close": 0.14, "volume": 46833.0}, {"date": "2013-06-14", "close": 0.16, "volume": 6101.0}, {"date": "2013-06-17", "close": 0.14, "volume": 30945.0}, {"date": "2013-06-18", "close": 0.16, "volume": 59883.0}, {"date": "2013-06-19", "close": 0.14, "volume": 15200.0}, {"date": "2013-06-20", "close": 0.15, "volume": 62748.0}, {"date": "2013-06-21", "close": 0.14, "volume": 73894.0}, {"date": "2013-06-25", "close": 0.13, "volume": 73878.0}, {"date": "2013-06-26", "close": 0.13, "volume": 6014.0}, {"date": "2013-06-27", "close": 0.13, "volume": 22723.0}, {"date": "2013-06-28", "close": 0.12, "volume": 38700.0}, {"date": "2013-07-01", "close": 0.14, "volume": 23098.0}, {"date": "2013-07-02", "close": 0.13, "volume": 13322.0}, {"date": "2013-07-03", "close": 0.13, "volume": 1178.0}, {"date": "2013-07-04", "close": 0.13, "volume": 4000.0}, {"date": "2013-07-08", "close": 0.13, "volume": 30600.0}, {"date": "2013-07-09", "close": 0.14, "volume": 54026.0}, {"date": "2013-07-10", "close": 0.13, "volume": 3927.0}, {"date": "2013-07-11", "close": 0.13, "volume": 2000.0}, {"date": "2013-07-16", "close": 0.16, "volume": 173888.0}, {"date": "2013-07-17", "close": 0.17, "volume": 93230.0}, {"date": "2013-07-18", "close": 0.16, "volume": 36213.0}, {"date": "2013-07-19", "close": 0.16, "volume": 3508.0}, {"date": "2013-07-22", "close": 0.16, "volume": 6493.0}, {"date": "2013-07-23", "close": 0.16, "volume": 15000.0}, {"date": "2013-07-26", "close": 0.16, "volume": 15208.0}, {"date": "2013-07-31", "close": 0.14, "volume": 50000.0}, {"date": "2013-08-01", "close": 0.14, "volume": 42355.0}, {"date": "2013-08-05", "close": 0.14, "volume": 700.0}, {"date": "2013-08-06", "close": 0.15, "volume": 30000.0}, {"date": "2013-08-07", "close": 0.15, "volume": 70000.0}, {"date": "2013-08-13", "close": 0.19, "volume": 3278.0}, {"date": "2013-08-14", "close": 0.17, "volume": 20000.0}, {"date": "2013-08-16", "close": 0.17, "volume": 24000.0}, {"date": "2013-08-20", "close": 0.17, "volume": 4000.0}, {"date": "2013-08-21", "close": 0.16, "volume": 23970.0}, {"date": "2013-08-22", "close": 0.17, "volume": 30130.0}, {"date": "2013-08-23", "close": 0.16, "volume": 36220.0}, {"date": "2013-08-27", "close": 0.18, "volume": 146740.0}, {"date": "2013-08-28", "close": 0.18, "volume": 44500.0}, {"date": "2013-08-30", "close": 0.18, "volume": 80469.0}, {"date": "2013-09-02", "close": 0.21, "volume": 401131.0}, {"date": "2013-09-03", "close": 0.19, "volume": 21400.0}, {"date": "2013-09-04", "close": 0.17, "volume": 40763.0}, {"date": "2013-09-05", "close": 0.16, "volume": 89781.0}, {"date": "2013-09-06", "close": 0.2, "volume": 117685.0}, {"date": "2013-09-09", "close": 0.21, "volume": 103216.0}, {"date": "2013-09-10", "close": 0.2, "volume": 22500.0}, {"date": "2013-09-11", "close": 0.2, "volume": 50000.0}, {"date": "2013-09-12", "close": 0.18, "volume": 87000.0}, {"date": "2013-09-13", "close": 0.19, "volume": 56195.0}, {"date": "2013-09-17", "close": 0.17, "volume": 25000.0}, {"date": "2013-09-18", "close": 0.18, "volume": 3583.0}, {"date": "2013-09-19", "close": 0.17, "volume": 33240.0}, {"date": "2013-09-20", "close": 0.2, "volume": 2500.0}, {"date": "2013-09-23", "close": 0.18, "volume": 4340.0}, {"date": "2013-09-25", "close": 0.2, "volume": 7500.0}, {"date": "2013-09-27", "close": 0.18, "volume": 4667.0}, {"date": "2013-09-30", "close": 0.17, "volume": 29268.0}, {"date": "2013-10-01", "close": 0.17, "volume": 20000.0}, {"date": "2013-10-02", "close": 0.17, "volume": 7292.0}, {"date": "2013-10-04", "close": 0.17, "volume": 9950.0}, {"date": "2013-10-07", "close": 0.17, "volume": 2500.0}, {"date": "2013-10-09", "close": 0.17, "volume": 14904.0}, {"date": "2013-10-16", "close": 0.17, "volume": 36500.0}, {"date": "2013-10-17", "close": 0.17, "volume": 15000.0}, {"date": "2013-10-21", "close": 0.18, "volume": 70644.0}, {"date": "2013-10-22", "close": 0.17, "volume": 14756.0}, {"date": "2013-10-23", "close": 0.19, "volume": 68279.0}, {"date": "2013-10-24", "close": 0.19, "volume": 33684.0}, {"date": "2013-10-25", "close": 0.18, "volume": 17000.0}, {"date": "2013-10-28", "close": 0.19, "volume": 34794.0}, {"date": "2013-10-29", "close": 0.19, "volume": 5900.0}, {"date": "2013-10-30", "close": 0.18, "volume": 10000.0}, {"date": "2013-10-31", "close": 0.18, "volume": 30105.0}, {"date": "2013-11-04", "close": 0.19, "volume": 22300.0}, {"date": "2013-11-05", "close": 0.18, "volume": 51701.0}, {"date": "2013-11-06", "close": 0.18, "volume": 5440.0}, {"date": "2013-11-08", "close": 0.17, "volume": 13558.0}, {"date": "2013-11-11", "close": 0.17, "volume": 93150.0}, {"date": "2013-11-12", "close": 0.18, "volume": 8882.0}, {"date": "2013-11-13", "close": 0.17, "volume": 23052.0}, {"date": "2013-11-14", "close": 0.17, "volume": 3684.0}, {"date": "2013-11-15", "close": 0.17, "volume": 16584.0}, {"date": "2013-11-18", "close": 0.16, "volume": 6100.0}, {"date": "2013-11-19", "close": 0.16, "volume": 10000.0}, {"date": "2013-11-20", "close": 0.16, "volume": 18175.0}, {"date": "2013-11-21", "close": 0.16, "volume": 17500.0}, {"date": "2013-11-22", "close": 0.16, "volume": 52100.0}, {"date": "2013-11-25", "close": 0.14, "volume": 93528.0}, {"date": "2013-11-26", "close": 0.15, "volume": 72342.0}, {"date": "2013-11-28", "close": 0.15, "volume": 26500.0}, {"date": "2013-11-29", "close": 0.15, "volume": 8000.0}, {"date": "2013-12-02", "close": 0.15, "volume": 1955.0}, {"date": "2013-12-04", "close": 0.14, "volume": 13400.0}, {"date": "2013-12-05", "close": 0.15, "volume": 78000.0}, {"date": "2013-12-06", "close": 0.17, "volume": 53159.0}, {"date": "2013-12-09", "close": 0.15, "volume": 1817.0}, {"date": "2013-12-11", "close": 0.16, "volume": 3000.0}, {"date": "2013-12-12", "close": 0.16, "volume": 10500.0}, {"date": "2013-12-16", "close": 0.16, "volume": 3200.0}, {"date": "2013-12-20", "close": 0.16, "volume": 23300.0}, {"date": "2013-12-23", "close": 0.15, "volume": 5483.0}, {"date": "2013-12-27", "close": 0.16, "volume": 1003.0}, {"date": "2013-12-30", "close": 0.15, "volume": 18000.0}, {"date": "2013-12-31", "close": 0.15, "volume": 6500.0}, {"date": "2014-01-02", "close": 0.15, "volume": 35000.0}, {"date": "2014-01-03", "close": 0.15, "volume": 25000.0}, {"date": "2014-01-08", "close": 0.15, "volume": 32000.0}, {"date": "2014-01-09", "close": 0.16, "volume": 44500.0}, {"date": "2014-01-13", "close": 0.15, "volume": 33771.0}, {"date": "2014-01-15", "close": 0.15, "volume": 64000.0}, {"date": "2014-01-16", "close": 0.18, "volume": 80000.0}, {"date": "2014-01-17", "close": 0.18, "volume": 2828.0}, {"date": "2014-01-20", "close": 0.16, "volume": 41754.0}, {"date": "2014-01-22", "close": 0.16, "volume": 7.0}, {"date": "2014-01-23", "close": 0.16, "volume": 11749.0}, {"date": "2014-01-28", "close": 0.16, "volume": 60000.0}, {"date": "2014-01-29", "close": 0.16, "volume": 2800.0}, {"date": "2014-02-03", "close": 0.16, "volume": 34469.0}, {"date": "2014-02-04", "close": 0.17, "volume": 124631.0}, {"date": "2014-02-05", "close": 0.15, "volume": 10000.0}, {"date": "2014-02-10", "close": 0.15, "volume": 66712.0}, {"date": "2014-02-11", "close": 0.15, "volume": 1500.0}, {"date": "2014-02-12", "close": 0.15, "volume": 14383.0}, {"date": "2014-02-14", "close": 0.15, "volume": 4333.0}, {"date": "2014-02-17", "close": 0.16, "volume": 14999.0}, {"date": "2014-02-18", "close": 0.17, "volume": 10000.0}, {"date": "2014-02-20", "close": 0.15, "volume": 48745.0}, {"date": "2014-02-26", "close": 0.16, "volume": 25000.0}, {"date": "2014-02-28", "close": 0.16, "volume": 1700.0}, {"date": "2014-03-03", "close": 0.16, "volume": 650.0}, {"date": "2014-03-04", "close": 0.16, "volume": 4530.0}, {"date": "2014-03-05", "close": 0.15, "volume": 10000.0}, {"date": "2014-03-06", "close": 0.15, "volume": 7309.0}, {"date": "2014-03-07", "close": 0.14, "volume": 19358.0}, {"date": "2014-03-10", "close": 0.14, "volume": 1.0}, {"date": "2014-03-11", "close": 0.14, "volume": 3295.0}, {"date": "2014-03-12", "close": 0.14, "volume": 6480.0}, {"date": "2014-03-17", "close": 0.13, "volume": 47776.0}, {"date": "2014-03-18", "close": 0.13, "volume": 47456.0}, {"date": "2014-03-21", "close": 0.13, "volume": 2000.0}, {"date": "2014-03-27", "close": 0.14, "volume": 50000.0}, {"date": "2014-03-28", "close": 0.14, "volume": 89000.0}, {"date": "2014-03-31", "close": 0.13, "volume": 18500.0}, {"date": "2014-04-01", "close": 0.13, "volume": 41357.0}, {"date": "2014-04-02", "close": 0.12, "volume": 667.0}, {"date": "2014-04-03", "close": 0.12, "volume": 3208.0}, {"date": "2014-04-04", "close": 0.13, "volume": 15000.0}, {"date": "2014-04-07", "close": 0.13, "volume": 11000.0}, {"date": "2014-04-08", "close": 0.12, "volume": 10000.0}, {"date": "2014-04-09", "close": 0.12, "volume": 100000.0}, {"date": "2014-04-10", "close": 0.12, "volume": 12551.0}, {"date": "2014-04-17", "close": 0.11, "volume": 10000.0}, {"date": "2014-04-22", "close": 0.11, "volume": 5026.0}, {"date": "2014-04-24", "close": 0.1, "volume": 75474.0}, {"date": "2014-04-28", "close": 0.12, "volume": 41200.0}, {"date": "2014-04-29", "close": 0.1, "volume": 10010.0}, {"date": "2014-04-30", "close": 0.11, "volume": 38490.0}, {"date": "2014-05-02", "close": 0.1, "volume": 35100.0}, {"date": "2014-05-05", "close": 0.12, "volume": 40000.0}, {"date": "2014-05-06", "close": 0.11, "volume": 5500.0}, {"date": "2014-05-07", "close": 0.11, "volume": 24500.0}, {"date": "2014-05-08", "close": 0.12, "volume": 74977.0}, {"date": "2014-05-09", "close": 0.12, "volume": 73400.0}, {"date": "2014-05-12", "close": 0.12, "volume": 4348.0}, {"date": "2014-05-13", "close": 0.12, "volume": 2504.0}, {"date": "2014-05-14", "close": 0.13, "volume": 4805.0}, {"date": "2014-05-15", "close": 0.13, "volume": 3195.0}, {"date": "2014-05-19", "close": 0.13, "volume": 4000.0}, {"date": "2014-05-20", "close": 0.12, "volume": 87450.0}, {"date": "2014-05-21", "close": 0.13, "volume": 96299.0}, {"date": "2014-05-22", "close": 0.13, "volume": 50322.0}, {"date": "2014-05-23", "close": 0.13, "volume": 14200.0}, {"date": "2014-05-26", "close": 0.13, "volume": 25250.0}, {"date": "2014-05-28", "close": 0.12, "volume": 20500.0}, {"date": "2014-05-29", "close": 0.13, "volume": 3000.0}, {"date": "2014-05-30", "close": 0.13, "volume": 50528.0}, {"date": "2014-06-02", "close": 0.14, "volume": 18080.0}, {"date": "2014-06-03", "close": 0.13, "volume": 2000.0}, {"date": "2014-06-06", "close": 0.13, "volume": 2050.0}, {"date": "2014-06-10", "close": 0.13, "volume": 6400.0}, {"date": "2014-06-11", "close": 0.14, "volume": 20208.0}, {"date": "2014-06-12", "close": 0.12, "volume": 10650.0}, {"date": "2014-06-16", "close": 0.12, "volume": 11667.0}, {"date": "2014-06-17", "close": 0.12, "volume": 1530.0}, {"date": "2014-06-19", "close": 0.12, "volume": 4000.0}, {"date": "2014-06-20", "close": 0.13, "volume": 15150.0}, {"date": "2014-06-23", "close": 0.13, "volume": 5937.0}, {"date": "2014-06-24", "close": 0.13, "volume": 10000.0}, {"date": "2014-06-25", "close": 0.12, "volume": 41300.0}, {"date": "2014-06-26", "close": 0.13, "volume": 114774.0}, {"date": "2014-06-27", "close": 0.12, "volume": 3850.0}, {"date": "2014-06-30", "close": 0.12, "volume": 20297.0}, {"date": "2014-07-02", "close": 0.12, "volume": 21100.0}, {"date": "2014-07-09", "close": 0.12, "volume": 14261.0}, {"date": "2014-07-11", "close": 0.12, "volume": 122665.0}, {"date": "2014-07-15", "close": 0.11, "volume": 56817.0}, {"date": "2014-07-16", "close": 0.12, "volume": 16817.0}, {"date": "2014-07-17", "close": 0.12, "volume": 2500.0}, {"date": "2014-07-18", "close": 0.12, "volume": 8500.0}, {"date": "2014-07-21", "close": 0.13, "volume": 42273.0}, {"date": "2014-07-22", "close": 0.13, "volume": 16053.0}, {"date": "2014-07-23", "close": 0.13, "volume": 111580.0}, {"date": "2014-07-24", "close": 0.12, "volume": 93420.0}, {"date": "2014-07-25", "close": 0.12, "volume": 18670.0}, {"date": "2014-07-28", "close": 0.12, "volume": 6555.0}, {"date": "2014-07-29", "close": 0.12, "volume": 3833.0}, {"date": "2014-07-30", "close": 0.11, "volume": 47000.0}, {"date": "2014-07-31", "close": 0.11, "volume": 3700.0}, {"date": "2014-08-01", "close": 0.12, "volume": 41089.0}, {"date": "2014-08-04", "close": 0.11, "volume": 42443.0}, {"date": "2014-08-08", "close": 0.12, "volume": 17277.0}, {"date": "2014-08-11", "close": 0.12, "volume": 1167.0}, {"date": "2014-08-12", "close": 0.12, "volume": 10000.0}, {"date": "2014-08-13", "close": 0.12, "volume": 13856.0}, {"date": "2014-08-14", "close": 0.12, "volume": 6144.0}, {"date": "2014-08-18", "close": 0.12, "volume": 63906.0}, {"date": "2014-08-20", "close": 0.12, "volume": 32000.0}, {"date": "2014-08-22", "close": 0.11, "volume": 179791.0}, {"date": "2014-08-25", "close": 0.11, "volume": 35600.0}, {"date": "2014-08-27", "close": 0.11, "volume": 9400.0}, {"date": "2014-08-28", "close": 0.1, "volume": 25209.0}, {"date": "2014-08-29", "close": 0.1, "volume": 154091.0}, {"date": "2014-09-02", "close": 0.1, "volume": 17280.0}, {"date": "2014-09-04", "close": 0.1, "volume": 165414.0}, {"date": "2014-09-05", "close": 0.11, "volume": 69977.0}, {"date": "2014-09-08", "close": 0.11, "volume": 5000.0}, {"date": "2014-09-09", "close": 0.11, "volume": 10000.0}, {"date": "2014-09-10", "close": 0.11, "volume": 30650.0}, {"date": "2014-09-11", "close": 0.11, "volume": 22794.0}, {"date": "2014-09-15", "close": 0.1, "volume": 225000.0}, {"date": "2014-09-17", "close": 0.1, "volume": 11977.0}, {"date": "2014-09-23", "close": 0.09, "volume": 15000.0}, {"date": "2014-09-25", "close": 0.08, "volume": 10833.0}, {"date": "2014-09-26", "close": 0.08, "volume": 30200.0}, {"date": "2014-09-30", "close": 0.08, "volume": 107573.0}, {"date": "2014-10-02", "close": 0.11, "volume": 420534.0}, {"date": "2014-10-03", "close": 0.11, "volume": 152583.0}, {"date": "2014-10-06", "close": 0.12, "volume": 24500.0}, {"date": "2014-10-07", "close": 0.11, "volume": 30000.0}, {"date": "2014-10-08", "close": 0.11, "volume": 10889.0}, {"date": "2014-10-15", "close": 0.1, "volume": 170121.0}, {"date": "2014-10-16", "close": 0.1, "volume": 2000.0}, {"date": "2014-10-17", "close": 0.09, "volume": 182674.0}, {"date": "2014-10-20", "close": 0.09, "volume": 65556.0}, {"date": "2014-10-21", "close": 0.1, "volume": 320000.0}, {"date": "2014-10-22", "close": 0.09, "volume": 200000.0}, {"date": "2014-10-23", "close": 0.1, "volume": 8800.0}, {"date": "2014-10-24", "close": 0.09, "volume": 72355.0}, {"date": "2014-10-27", "close": 0.09, "volume": 39000.0}, {"date": "2014-10-28", "close": 0.1, "volume": 31010.0}, {"date": "2014-10-30", "close": 0.09, "volume": 30000.0}, {"date": "2014-10-31", "close": 0.09, "volume": 3000.0}, {"date": "2014-11-03", "close": 0.09, "volume": 18000.0}, {"date": "2014-11-04", "close": 0.1, "volume": 61250.0}, {"date": "2014-11-05", "close": 0.11, "volume": 43250.0}, {"date": "2014-11-06", "close": 0.1, "volume": 12500.0}, {"date": "2014-11-07", "close": 0.09, "volume": 10000.0}, {"date": "2014-11-10", "close": 0.09, "volume": 214999.0}, {"date": "2014-11-11", "close": 0.09, "volume": 9196.0}, {"date": "2014-11-12", "close": 0.1, "volume": 15051.0}, {"date": "2014-11-14", "close": 0.09, "volume": 3570.0}, {"date": "2014-11-17", "close": 0.09, "volume": 102100.0}, {"date": "2014-11-18", "close": 0.09, "volume": 162750.0}, {"date": "2014-11-19", "close": 0.09, "volume": 28558.0}, {"date": "2014-11-20", "close": 0.09, "volume": 300000.0}, {"date": "2014-11-21", "close": 0.09, "volume": 247164.0}, {"date": "2014-11-24", "close": 0.08, "volume": 22106.0}, {"date": "2014-11-26", "close": 0.09, "volume": 11933.0}, {"date": "2014-11-28", "close": 0.09, "volume": 36230.0}, {"date": "2014-12-01", "close": 0.08, "volume": 240757.0}, {"date": "2014-12-02", "close": 0.07, "volume": 500.0}, {"date": "2014-12-03", "close": 0.06, "volume": 598207.0}, {"date": "2014-12-04", "close": 0.06, "volume": 330000.0}, {"date": "2014-12-05", "close": 0.06, "volume": 13900.0}, {"date": "2014-12-08", "close": 0.07, "volume": 64660.0}, {"date": "2014-12-09", "close": 0.06, "volume": 104400.0}, {"date": "2014-12-16", "close": 0.06, "volume": 114498.0}, {"date": "2014-12-17", "close": 0.06, "volume": 1000.0}, {"date": "2014-12-22", "close": 0.06, "volume": 1600.0}, {"date": "2014-12-23", "close": 0.07, "volume": 56000.0}, {"date": "2014-12-29", "close": 0.06, "volume": 55000.0}, {"date": "2014-12-30", "close": 0.06, "volume": 215500.0}, {"date": "2015-01-02", "close": 0.06, "volume": 6200.0}, {"date": "2015-01-05", "close": 0.06, "volume": 50451.0}, {"date": "2015-01-06", "close": 0.06, "volume": 50000.0}, {"date": "2015-01-07", "close": 0.06, "volume": 5000.0}, {"date": "2015-01-08", "close": 0.06, "volume": 100.0}, {"date": "2015-01-09", "close": 0.06, "volume": 30000.0}, {"date": "2015-01-14", "close": 0.06, "volume": 44770.0}, {"date": "2015-01-15", "close": 0.06, "volume": 148500.0}, {"date": "2015-01-16", "close": 0.06, "volume": 5000.0}, {"date": "2015-01-19", "close": 0.06, "volume": 20000.0}, {"date": "2015-01-20", "close": 0.05, "volume": 194769.0}, {"date": "2015-01-22", "close": 0.04, "volume": 3330.0}, {"date": "2015-01-23", "close": 0.05, "volume": 70000.0}, {"date": "2015-01-29", "close": 0.05, "volume": 140000.0}, {"date": "2015-01-30", "close": 0.04, "volume": 600.0}, {"date": "2015-02-03", "close": 0.04, "volume": 2400.0}, {"date": "2015-02-04", "close": 0.05, "volume": 93230.0}, {"date": "2015-02-05", "close": 0.06, "volume": 159000.0}, {"date": "2015-02-06", "close": 0.05, "volume": 26770.0}, {"date": "2015-02-09", "close": 0.05, "volume": 21943.0}, {"date": "2015-02-10", "close": 0.06, "volume": 9200.0}, {"date": "2015-02-12", "close": 0.05, "volume": 9200.0}, {"date": "2015-02-16", "close": 0.05, "volume": 10000.0}, {"date": "2015-02-17", "close": 0.05, "volume": 4545.0}, {"date": "2015-02-19", "close": 0.05, "volume": 10593.0}, {"date": "2015-02-20", "close": 0.05, "volume": 72918.0}, {"date": "2015-02-24", "close": 0.04, "volume": 2000.0}, {"date": "2015-02-27", "close": 0.04, "volume": 200.0}, {"date": "2015-03-02", "close": 0.05, "volume": 85770.0}, {"date": "2015-03-03", "close": 0.05, "volume": 29230.0}, {"date": "2015-03-04", "close": 0.04, "volume": 160000.0}, {"date": "2015-03-06", "close": 0.03, "volume": 34750.0}, {"date": "2015-03-10", "close": 0.04, "volume": 1033000.0}, {"date": "2015-03-11", "close": 0.04, "volume": 30000.0}, {"date": "2015-03-13", "close": 0.04, "volume": 17000.0}, {"date": "2015-03-16", "close": 0.04, "volume": 254000.0}, {"date": "2015-03-17", "close": 0.04, "volume": 46000.0}, {"date": "2015-03-18", "close": 0.04, "volume": 100000.0}, {"date": "2015-03-19", "close": 0.03, "volume": 172375.0}, {"date": "2015-03-24", "close": 0.05, "volume": 82793.0}, {"date": "2015-03-30", "close": 0.05, "volume": 13000.0}, {"date": "2015-03-31", "close": 0.04, "volume": 20000.0}, {"date": "2015-04-10", "close": 0.04, "volume": 19500.0}, {"date": "2015-04-13", "close": 0.04, "volume": 102500.0}, {"date": "2015-04-14", "close": 0.04, "volume": 100000.0}, {"date": "2015-04-16", "close": 0.04, "volume": 37500.0}, {"date": "2015-04-23", "close": 0.04, "volume": 110000.0}, {"date": "2015-04-27", "close": 0.04, "volume": 10000.0}, {"date": "2015-04-28", "close": 0.04, "volume": 11000.0}, {"date": "2015-04-29", "close": 0.04, "volume": 100.0}, {"date": "2015-04-30", "close": 0.04, "volume": 7118.0}, {"date": "2015-05-05", "close": 0.04, "volume": 8000.0}, {"date": "2015-05-06", "close": 0.04, "volume": 41667.0}, {"date": "2015-05-08", "close": 0.04, "volume": 40000.0}, {"date": "2015-05-11", "close": 0.04, "volume": 411500.0}, {"date": "2015-05-12", "close": 0.04, "volume": 94250.0}, {"date": "2015-05-13", "close": 0.03, "volume": 55000.0}, {"date": "2015-05-14", "close": 0.04, "volume": 1975.0}, {"date": "2015-05-18", "close": 0.04, "volume": 98025.0}, {"date": "2015-05-20", "close": 0.03, "volume": 37000.0}, {"date": "2015-05-21", "close": 0.05, "volume": 65874.0}, {"date": "2015-05-22", "close": 0.04, "volume": 67801.0}, {"date": "2015-05-27", "close": 0.04, "volume": 91326.0}, {"date": "2015-05-28", "close": 0.03, "volume": 8674.0}, {"date": "2015-05-29", "close": 0.05, "volume": 42500.0}, {"date": "2015-06-01", "close": 0.04, "volume": 10000.0}, {"date": "2015-06-05", "close": 0.04, "volume": 50000.0}, {"date": "2015-06-12", "close": 0.04, "volume": 32000.0}, {"date": "2015-06-16", "close": 0.04, "volume": 19571.0}, {"date": "2015-06-17", "close": 0.04, "volume": 15018.0}, {"date": "2015-06-18", "close": 0.04, "volume": 77910.0}, {"date": "2015-06-19", "close": 0.03, "volume": 85542.0}, {"date": "2015-06-22", "close": 0.04, "volume": 17000.0}, {"date": "2015-06-25", "close": 0.03, "volume": 500.0}, {"date": "2015-06-26", "close": 0.04, "volume": 42481.0}, {"date": "2015-06-29", "close": 0.04, "volume": 46619.0}, {"date": "2015-06-30", "close": 0.03, "volume": 30000.0}, {"date": "2015-07-08", "close": 0.04, "volume": 40000.0}, {"date": "2015-07-14", "close": 0.04, "volume": 105191.0}, {"date": "2015-07-16", "close": 0.03, "volume": 105750.0}, {"date": "2015-07-17", "close": 0.04, "volume": 16670.0}, {"date": "2015-07-20", "close": 0.04, "volume": 30000.0}, {"date": "2015-07-21", "close": 0.04, "volume": 40000.0}, {"date": "2015-08-03", "close": 0.04, "volume": 54000.0}, {"date": "2015-08-04", "close": 0.03, "volume": 203175.0}, {"date": "2015-08-05", "close": 0.03, "volume": 44000.0}, {"date": "2015-08-07", "close": 0.03, "volume": 15000.0}, {"date": "2015-08-13", "close": 0.03, "volume": 1433.0}, {"date": "2015-08-17", "close": 0.03, "volume": 330000.0}, {"date": "2015-08-19", "close": 0.03, "volume": 175967.0}, {"date": "2015-08-21", "close": 0.03, "volume": 300.0}, {"date": "2015-08-24", "close": 0.03, "volume": 599433.0}, {"date": "2015-08-25", "close": 0.03, "volume": 1111.0}, {"date": "2015-08-27", "close": 0.03, "volume": 10000.0}, {"date": "2015-08-28", "close": 0.03, "volume": 9961.0}, {"date": "2015-08-31", "close": 0.03, "volume": 50000.0}, {"date": "2015-09-01", "close": 0.03, "volume": 100000.0}, {"date": "2015-09-03", "close": 0.03, "volume": 8809.0}, {"date": "2015-09-07", "close": 0.03, "volume": 4804.0}, {"date": "2015-09-08", "close": 0.03, "volume": 14500.0}, {"date": "2015-09-16", "close": 0.03, "volume": 733.0}, {"date": "2015-09-17", "close": 0.03, "volume": 29450.0}, {"date": "2015-09-25", "close": 0.04, "volume": 500.0}, {"date": "2015-10-01", "close": 0.03, "volume": 7500.0}, {"date": "2015-10-06", "close": 0.04, "volume": 38288.0}, {"date": "2015-10-07", "close": 0.04, "volume": 753125.0}, {"date": "2015-10-09", "close": 0.05, "volume": 200000.0}, {"date": "2015-10-12", "close": 0.06, "volume": 84279.0}, {"date": "2015-10-15", "close": 0.06, "volume": 400000.0}, {"date": "2015-10-16", "close": 0.06, "volume": 10000.0}, {"date": "2015-10-19", "close": 0.06, "volume": 2500.0}, {"date": "2015-10-20", "close": 0.06, "volume": 160054.0}, {"date": "2015-10-22", "close": 0.06, "volume": 20060.0}, {"date": "2015-10-26", "close": 0.07, "volume": 19940.0}, {"date": "2015-10-27", "close": 0.08, "volume": 500.0}, {"date": "2015-10-28", "close": 0.07, "volume": 1000.0}, {"date": "2015-11-02", "close": 0.07, "volume": 5174.0}, {"date": "2015-11-09", "close": 0.07, "volume": 55000.0}, {"date": "2015-11-10", "close": 0.07, "volume": 100307.0}, {"date": "2015-11-11", "close": 0.07, "volume": 12948.0}, {"date": "2015-11-16", "close": 0.06, "volume": 186938.0}, {"date": "2015-11-18", "close": 0.07, "volume": 10000.0}, {"date": "2015-11-24", "close": 0.06, "volume": 165000.0}, {"date": "2015-11-27", "close": 0.05, "volume": 30000.0}, {"date": "2015-12-01", "close": 0.04, "volume": 20000.0}, {"date": "2015-12-04", "close": 0.04, "volume": 200000.0}, {"date": "2015-12-11", "close": 0.04, "volume": 11418.0}, {"date": "2015-12-18", "close": 0.04, "volume": 195005.0}, {"date": "2015-12-23", "close": 0.04, "volume": 20000.0}, {"date": "2015-12-29", "close": 0.03, "volume": 4000.0}, {"date": "2016-01-04", "close": 0.05, "volume": 100438.0}, {"date": "2016-01-06", "close": 0.04, "volume": 1000.0}, {"date": "2016-01-07", "close": 0.04, "volume": 2632.0}, {"date": "2016-01-11", "close": 0.04, "volume": 15000.0}, {"date": "2016-01-12", "close": 0.03, "volume": 12000.0}, {"date": "2016-01-21", "close": 0.04, "volume": 15900.0}, {"date": "2016-01-22", "close": 0.04, "volume": 770.0}, {"date": "2016-01-25", "close": 0.04, "volume": 2200.0}, {"date": "2016-02-01", "close": 0.04, "volume": 101468.0}, {"date": "2016-02-10", "close": 0.03, "volume": 119250.0}, {"date": "2016-02-11", "close": 0.03, "volume": 22400.0}, {"date": "2016-02-17", "close": 0.05, "volume": 333338.0}, {"date": "2016-02-18", "close": 0.05, "volume": 32616.0}, {"date": "2016-02-19", "close": 0.05, "volume": 1582.0}, {"date": "2016-02-23", "close": 0.05, "volume": 75000.0}, {"date": "2016-02-25", "close": 0.05, "volume": 13000.0}, {"date": "2016-02-26", "close": 0.04, "volume": 3461.0}, {"date": "2016-03-02", "close": 0.05, "volume": 90000.0}, {"date": "2016-03-03", "close": 0.04, "volume": 5163.0}, {"date": "2016-03-07", "close": 0.06, "volume": 318503.0}, {"date": "2016-03-08", "close": 0.07, "volume": 128349.0}, {"date": "2016-03-09", "close": 0.06, "volume": 139432.0}, {"date": "2016-03-10", "close": 0.05, "volume": 26970.0}, {"date": "2016-03-11", "close": 0.06, "volume": 25000.0}, {"date": "2016-03-14", "close": 0.06, "volume": 27070.0}, {"date": "2016-03-15", "close": 0.06, "volume": 32000.0}, {"date": "2016-03-16", "close": 0.07, "volume": 100000.0}, {"date": "2016-03-17", "close": 0.11, "volume": 663132.0}, {"date": "2016-03-18", "close": 0.09, "volume": 56884.0}, {"date": "2016-03-22", "close": 0.1, "volume": 121614.0}, {"date": "2016-03-23", "close": 0.09, "volume": 50909.0}, {"date": "2016-03-24", "close": 0.09, "volume": 130000.0}, {"date": "2016-03-29", "close": 0.09, "volume": 138600.0}, {"date": "2016-03-30", "close": 0.08, "volume": 12593.0}, {"date": "2016-03-31", "close": 0.09, "volume": 240000.0}, {"date": "2016-04-01", "close": 0.09, "volume": 17400.0}, {"date": "2016-04-04", "close": 0.08, "volume": 3900.0}, {"date": "2016-04-05", "close": 0.09, "volume": 212937.0}, {"date": "2016-04-06", "close": 0.08, "volume": 40285.0}, {"date": "2016-04-07", "close": 0.08, "volume": 108250.0}, {"date": "2016-04-08", "close": 0.08, "volume": 157983.0}, {"date": "2016-04-11", "close": 0.06, "volume": 10000.0}, {"date": "2016-04-12", "close": 0.07, "volume": 30000.0}, {"date": "2016-04-13", "close": 0.07, "volume": 34618.0}, {"date": "2016-04-14", "close": 0.07, "volume": 70382.0}, {"date": "2016-04-19", "close": 0.07, "volume": 121038.0}, {"date": "2016-04-20", "close": 0.07, "volume": 2200.0}, {"date": "2016-04-21", "close": 0.07, "volume": 21762.0}, {"date": "2016-04-22", "close": 0.08, "volume": 277173.0}, {"date": "2016-04-26", "close": 0.08, "volume": 285245.0}, {"date": "2016-04-27", "close": 0.07, "volume": 7940.0}, {"date": "2016-05-02", "close": 0.07, "volume": 281571.0}, {"date": "2016-05-03", "close": 0.07, "volume": 223674.0}, {"date": "2016-05-04", "close": 0.07, "volume": 16450.0}, {"date": "2016-05-05", "close": 0.07, "volume": 29955.0}, {"date": "2016-05-06", "close": 0.07, "volume": 165601.0}, {"date": "2016-05-09", "close": 0.07, "volume": 113844.0}, {"date": "2016-05-10", "close": 0.07, "volume": 403060.0}, {"date": "2016-05-11", "close": 0.08, "volume": 263955.0}, {"date": "2016-05-12", "close": 0.08, "volume": 45000.0}, {"date": "2016-05-16", "close": 0.08, "volume": 11100.0}, {"date": "2016-05-17", "close": 0.08, "volume": 240000.0}, {"date": "2016-05-18", "close": 0.07, "volume": 251850.0}, {"date": "2016-05-19", "close": 0.07, "volume": 332995.0}, {"date": "2016-05-20", "close": 0.06, "volume": 10133.0}, {"date": "2016-05-23", "close": 0.07, "volume": 116672.0}, {"date": "2016-05-24", "close": 0.07, "volume": 90.0}, {"date": "2016-05-25", "close": 0.07, "volume": 97500.0}, {"date": "2016-05-27", "close": 0.07, "volume": 112249.0}, {"date": "2016-05-30", "close": 0.07, "volume": 155000.0}, {"date": "2016-05-31", "close": 0.07, "volume": 192150.0}, {"date": "2016-06-02", "close": 0.07, "volume": 193000.0}, {"date": "2016-06-03", "close": 0.07, "volume": 20000.0}, {"date": "2016-06-07", "close": 0.06, "volume": 5000.0}, {"date": "2016-06-10", "close": 0.06, "volume": 450.0}, {"date": "2016-06-14", "close": 0.06, "volume": 7500.0}, {"date": "2016-06-16", "close": 0.06, "volume": 61350.0}, {"date": "2016-06-17", "close": 0.05, "volume": 200500.0}, {"date": "2016-06-22", "close": 0.07, "volume": 396610.0}, {"date": "2016-06-23", "close": 0.06, "volume": 213583.0}, {"date": "2016-06-24", "close": 0.06, "volume": 1430987.0}, {"date": "2016-06-29", "close": 0.07, "volume": 27850.0}, {"date": "2016-06-30", "close": 0.07, "volume": 50436.0}, {"date": "2016-07-01", "close": 0.07, "volume": 182500.0}, {"date": "2016-07-04", "close": 0.07, "volume": 623831.0}, {"date": "2016-07-06", "close": 0.06, "volume": 111111.0}, {"date": "2016-07-08", "close": 0.07, "volume": 49000.0}, {"date": "2016-07-13", "close": 0.07, "volume": 110000.0}, {"date": "2016-07-14", "close": 0.06, "volume": 870.0}, {"date": "2016-07-15", "close": 0.06, "volume": 22000.0}, {"date": "2016-07-19", "close": 0.06, "volume": 250000.0}, {"date": "2016-07-20", "close": 0.06, "volume": 6337.0}, {"date": "2016-07-22", "close": 0.06, "volume": 85000.0}, {"date": "2016-07-25", "close": 0.06, "volume": 18283.0}, {"date": "2016-07-29", "close": 0.06, "volume": 275061.0}, {"date": "2016-08-02", "close": 0.06, "volume": 5000.0}, {"date": "2016-08-03", "close": 0.07, "volume": 12376.0}, {"date": "2016-08-05", "close": 0.07, "volume": 10000.0}, {"date": "2016-08-08", "close": 0.05, "volume": 20000.0}, {"date": "2016-08-10", "close": 0.06, "volume": 50000.0}, {"date": "2016-08-11", "close": 0.06, "volume": 243700.0}, {"date": "2016-08-12", "close": 0.06, "volume": 200000.0}, {"date": "2016-08-19", "close": 0.05, "volume": 100000.0}, {"date": "2016-08-24", "close": 0.06, "volume": 200000.0}, {"date": "2016-09-01", "close": 0.05, "volume": 50000.0}, {"date": "2016-09-02", "close": 0.06, "volume": 263500.0}, {"date": "2016-09-06", "close": 0.05, "volume": 6180.0}, {"date": "2016-09-08", "close": 0.06, "volume": 424930.0}, {"date": "2016-09-09", "close": 0.06, "volume": 1000000.0}, {"date": "2016-09-15", "close": 0.05, "volume": 10000.0}, {"date": "2016-09-16", "close": 0.05, "volume": 47500.0}, {"date": "2016-09-19", "close": 0.05, "volume": 40908.0}, {"date": "2016-09-22", "close": 0.06, "volume": 100000.0}, {"date": "2016-09-23", "close": 0.06, "volume": 564090.0}, {"date": "2016-09-28", "close": 0.05, "volume": 81705.0}, {"date": "2016-09-29", "close": 0.05, "volume": 40000.0}, {"date": "2016-09-30", "close": 0.06, "volume": 100000.0}, {"date": "2016-10-04", "close": 0.05, "volume": 5000.0}, {"date": "2016-10-07", "close": 0.06, "volume": 130000.0}, {"date": "2016-10-11", "close": 0.05, "volume": 13000.0}, {"date": "2016-10-13", "close": 0.05, "volume": 750.0}, {"date": "2016-10-17", "close": 0.06, "volume": 44667.0}, {"date": "2016-10-18", "close": 0.05, "volume": 10000.0}, {"date": "2016-10-21", "close": 0.05, "volume": 77550.0}, {"date": "2016-10-25", "close": 0.07, "volume": 1880833.0}, {"date": "2016-10-26", "close": 0.07, "volume": 739401.0}, {"date": "2016-10-27", "close": 0.08, "volume": 308645.0}, {"date": "2016-10-28", "close": 0.07, "volume": 197639.0}, {"date": "2016-10-31", "close": 0.06, "volume": 359444.0}, {"date": "2016-11-02", "close": 0.06, "volume": 50000.0}, {"date": "2016-11-04", "close": 0.06, "volume": 85000.0}, {"date": "2016-11-10", "close": 0.08, "volume": 567902.0}, {"date": "2016-11-11", "close": 0.08, "volume": 85000.0}, {"date": "2016-11-14", "close": 0.07, "volume": 45000.0}, {"date": "2016-11-16", "close": 0.07, "volume": 515810.0}, {"date": "2016-11-17", "close": 0.06, "volume": 15000.0}, {"date": "2016-11-18", "close": 0.07, "volume": 98000.0}, {"date": "2016-11-22", "close": 0.07, "volume": 120000.0}, {"date": "2016-11-23", "close": 0.07, "volume": 90000.0}, {"date": "2016-11-25", "close": 0.07, "volume": 20000.0}, {"date": "2016-11-28", "close": 0.07, "volume": 100000.0}, {"date": "2016-11-29", "close": 0.07, "volume": 50000.0}, {"date": "2016-11-30", "close": 0.06, "volume": 1000.0}, {"date": "2016-12-01", "close": 0.07, "volume": 1226594.0}, {"date": "2016-12-02", "close": 0.07, "volume": 102383.0}, {"date": "2016-12-06", "close": 0.06, "volume": 451851.0}, {"date": "2016-12-14", "close": 0.06, "volume": 167290.0}, {"date": "2016-12-15", "close": 0.06, "volume": 34849.0}, {"date": "2016-12-19", "close": 0.06, "volume": 2500.0}, {"date": "2016-12-20", "close": 0.06, "volume": 80311.0}, {"date": "2016-12-22", "close": 0.06, "volume": 592126.0}, {"date": "2016-12-23", "close": 0.07, "volume": 60000.0}, {"date": "2016-12-28", "close": 0.07, "volume": 34122.0}, {"date": "2016-12-30", "close": 0.08, "volume": 100000.0}, {"date": "2017-01-04", "close": 0.08, "volume": 42787.0}, {"date": "2017-01-06", "close": 0.08, "volume": 19772.0}, {"date": "2017-01-09", "close": 0.08, "volume": 247026.0}, {"date": "2017-01-10", "close": 0.08, "volume": 13000.0}, {"date": "2017-01-11", "close": 0.11, "volume": 1169913.0}, {"date": "2017-01-12", "close": 0.13, "volume": 1336035.0}, {"date": "2017-01-13", "close": 0.12, "volume": 136800.0}, {"date": "2017-01-16", "close": 0.14, "volume": 421402.0}, {"date": "2017-01-17", "close": 0.13, "volume": 68012.0}, {"date": "2017-01-18", "close": 0.13, "volume": 83700.0}, {"date": "2017-01-19", "close": 0.14, "volume": 83183.0}, {"date": "2017-01-20", "close": 0.15, "volume": 358921.0}, {"date": "2017-01-23", "close": 0.15, "volume": 164829.0}, {"date": "2017-01-24", "close": 0.17, "volume": 193367.0}, {"date": "2017-01-25", "close": 0.17, "volume": 154929.0}, {"date": "2017-01-27", "close": 0.18, "volume": 137806.0}, {"date": "2017-01-30", "close": 0.18, "volume": 195798.0}, {"date": "2017-01-31", "close": 0.18, "volume": 67222.0}, {"date": "2017-02-01", "close": 0.17, "volume": 69130.0}, {"date": "2017-02-02", "close": 0.17, "volume": 49820.0}, {"date": "2017-02-03", "close": 0.17, "volume": 1800.0}, {"date": "2017-02-06", "close": 0.16, "volume": 70000.0}, {"date": "2017-02-07", "close": 0.14, "volume": 224633.0}, {"date": "2017-02-08", "close": 0.13, "volume": 38181.0}, {"date": "2017-02-09", "close": 0.13, "volume": 60621.0}, {"date": "2017-02-13", "close": 0.13, "volume": 15385.0}, {"date": "2017-02-14", "close": 0.14, "volume": 284737.0}, {"date": "2017-02-15", "close": 0.15, "volume": 600000.0}, {"date": "2017-02-17", "close": 0.15, "volume": 43645.0}, {"date": "2017-02-20", "close": 0.15, "volume": 153756.0}, {"date": "2017-02-22", "close": 0.12, "volume": 314710.0}, {"date": "2017-02-23", "close": 0.15, "volume": 100000.0}, {"date": "2017-02-27", "close": 0.13, "volume": 200.0}, {"date": "2017-03-02", "close": 0.13, "volume": 16587.0}, {"date": "2017-03-07", "close": 0.14, "volume": 200000.0}, {"date": "2017-03-09", "close": 0.13, "volume": 95000.0}, {"date": "2017-03-10", "close": 0.15, "volume": 50000.0}, {"date": "2017-03-14", "close": 0.15, "volume": 81400.0}, {"date": "2017-03-15", "close": 0.14, "volume": 29246.0}, {"date": "2017-03-16", "close": 0.12, "volume": 110948.0}, {"date": "2017-03-17", "close": 0.13, "volume": 15000.0}, {"date": "2017-03-20", "close": 0.13, "volume": 8800.0}, {"date": "2017-03-21", "close": 0.13, "volume": 34200.0}, {"date": "2017-03-22", "close": 0.13, "volume": 23590.0}, {"date": "2017-03-24", "close": 0.13, "volume": 42896.0}, {"date": "2017-03-27", "close": 0.13, "volume": 3862.0}, {"date": "2017-03-28", "close": 0.12, "volume": 102145.0}, {"date": "2017-03-29", "close": 0.14, "volume": 144932.0}, {"date": "2017-03-30", "close": 0.14, "volume": 68400.0}, {"date": "2017-04-03", "close": 0.14, "volume": 33035.0}, {"date": "2017-04-04", "close": 0.14, "volume": 246792.0}, {"date": "2017-04-05", "close": 0.15, "volume": 89648.0}, {"date": "2017-04-06", "close": 0.16, "volume": 234501.0}, {"date": "2017-04-07", "close": 0.15, "volume": 74433.0}, {"date": "2017-04-11", "close": 0.15, "volume": 100.0}, {"date": "2017-04-12", "close": 0.17, "volume": 100000.0}, {"date": "2017-04-13", "close": 0.16, "volume": 7253.0}, {"date": "2017-04-18", "close": 0.16, "volume": 23076.0}, {"date": "2017-04-19", "close": 0.15, "volume": 70332.0}, {"date": "2017-04-21", "close": 0.16, "volume": 42992.0}, {"date": "2017-04-26", "close": 0.16, "volume": 125000.0}, {"date": "2017-04-27", "close": 0.15, "volume": 121191.0}, {"date": "2017-04-28", "close": 0.15, "volume": 83309.0}, {"date": "2017-05-01", "close": 0.13, "volume": 160000.0}, {"date": "2017-05-02", "close": 0.14, "volume": 22286.0}, {"date": "2017-05-03", "close": 0.14, "volume": 15700.0}, {"date": "2017-05-05", "close": 0.13, "volume": 182213.0}, {"date": "2017-05-09", "close": 0.12, "volume": 7300.0}, {"date": "2017-05-10", "close": 0.13, "volume": 190.0}, {"date": "2017-05-11", "close": 0.13, "volume": 1000.0}, {"date": "2017-05-15", "close": 0.12, "volume": 40.0}, {"date": "2017-05-16", "close": 0.13, "volume": 27255.0}, {"date": "2017-05-17", "close": 0.13, "volume": 17422.0}, {"date": "2017-05-18", "close": 0.12, "volume": 4980.0}, {"date": "2017-05-22", "close": 0.12, "volume": 21833.0}, {"date": "2017-05-23", "close": 0.12, "volume": 15000.0}, {"date": "2017-05-24", "close": 0.13, "volume": 4000.0}, {"date": "2017-05-25", "close": 0.13, "volume": 68048.0}, {"date": "2017-05-26", "close": 0.12, "volume": 958.0}, {"date": "2017-05-30", "close": 0.13, "volume": 92556.0}, {"date": "2017-05-31", "close": 0.14, "volume": 85290.0}, {"date": "2017-06-01", "close": 0.14, "volume": 93842.0}, {"date": "2017-06-02", "close": 0.14, "volume": 55103.0}, {"date": "2017-06-05", "close": 0.14, "volume": 35000.0}, {"date": "2017-06-06", "close": 0.13, "volume": 94129.0}, {"date": "2017-06-07", "close": 0.13, "volume": 12868.0}, {"date": "2017-06-08", "close": 0.13, "volume": 6840.0}, {"date": "2017-06-14", "close": 0.13, "volume": 18378.0}, {"date": "2017-06-15", "close": 0.13, "volume": 258528.0}, {"date": "2017-06-19", "close": 0.13, "volume": 159122.0}, {"date": "2017-06-20", "close": 0.13, "volume": 56156.0}, {"date": "2017-06-21", "close": 0.12, "volume": 250537.0}, {"date": "2017-06-22", "close": 0.12, "volume": 69734.0}, {"date": "2017-06-23", "close": 0.12, "volume": 156601.0}, {"date": "2017-06-27", "close": 0.13, "volume": 108827.0}, {"date": "2017-06-28", "close": 0.12, "volume": 1400.0}, {"date": "2017-06-29", "close": 0.13, "volume": 50000.0}, {"date": "2017-07-03", "close": 0.13, "volume": 80381.0}, {"date": "2017-07-04", "close": 0.13, "volume": 36875.0}, {"date": "2017-07-05", "close": 0.13, "volume": 5244.0}, {"date": "2017-07-11", "close": 0.12, "volume": 3483.0}, {"date": "2017-07-13", "close": 0.12, "volume": 69626.0}, {"date": "2017-07-18", "close": 0.12, "volume": 49900.0}, {"date": "2017-07-19", "close": 0.13, "volume": 79766.0}, {"date": "2017-07-20", "close": 0.13, "volume": 90000.0}, {"date": "2017-07-21", "close": 0.13, "volume": 100756.0}, {"date": "2017-07-25", "close": 0.13, "volume": 41643.0}, {"date": "2017-07-26", "close": 0.13, "volume": 115093.0}, {"date": "2017-07-27", "close": 0.13, "volume": 20000.0}, {"date": "2017-07-31", "close": 0.13, "volume": 2032.0}, {"date": "2017-08-01", "close": 0.13, "volume": 17968.0}, {"date": "2017-08-02", "close": 0.13, "volume": 102700.0}, {"date": "2017-08-03", "close": 0.13, "volume": 8748.0}, {"date": "2017-08-07", "close": 0.13, "volume": 84253.0}, {"date": "2017-08-08", "close": 0.13, "volume": 275386.0}, {"date": "2017-08-09", "close": 0.13, "volume": 29971.0}, {"date": "2017-08-10", "close": 0.13, "volume": 120000.0}, {"date": "2017-08-11", "close": 0.14, "volume": 218400.0}, {"date": "2017-08-14", "close": 0.13, "volume": 1314.0}, {"date": "2017-08-15", "close": 0.13, "volume": 52643.0}, {"date": "2017-08-17", "close": 0.13, "volume": 1500.0}, {"date": "2017-08-18", "close": 0.13, "volume": 2200.0}, {"date": "2017-08-21", "close": 0.13, "volume": 57.0}, {"date": "2017-08-22", "close": 0.13, "volume": 70858.0}, {"date": "2017-08-23", "close": 0.13, "volume": 270858.0}, {"date": "2017-08-25", "close": 0.14, "volume": 81283.0}, {"date": "2017-08-28", "close": 0.15, "volume": 276331.0}, {"date": "2017-08-30", "close": 0.15, "volume": 21073.0}, {"date": "2017-09-05", "close": 0.14, "volume": 4000.0}, {"date": "2017-09-06", "close": 0.14, "volume": 121000.0}, {"date": "2017-09-07", "close": 0.14, "volume": 77628.0}, {"date": "2017-09-13", "close": 0.13, "volume": 234891.0}, {"date": "2017-09-14", "close": 0.15, "volume": 469964.0}, {"date": "2017-09-19", "close": 0.14, "volume": 416.0}, {"date": "2017-09-20", "close": 0.13, "volume": 8500.0}, {"date": "2017-09-21", "close": 0.14, "volume": 82414.0}, {"date": "2017-09-22", "close": 0.15, "volume": 67587.0}, {"date": "2017-09-25", "close": 0.14, "volume": 278716.0}, {"date": "2017-09-26", "close": 0.13, "volume": 233187.0}, {"date": "2017-09-27", "close": 0.14, "volume": 100000.0}, {"date": "2017-09-28", "close": 0.13, "volume": 108058.0}, {"date": "2017-09-29", "close": 0.14, "volume": 202500.0}, {"date": "2017-10-02", "close": 0.15, "volume": 10000.0}, {"date": "2017-10-04", "close": 0.13, "volume": 14814.0}, {"date": "2017-10-05", "close": 0.14, "volume": 93563.0}, {"date": "2017-10-06", "close": 0.13, "volume": 388541.0}, {"date": "2017-10-09", "close": 0.14, "volume": 32552.0}, {"date": "2017-10-10", "close": 0.13, "volume": 257182.0}, {"date": "2017-10-11", "close": 0.14, "volume": 75848.0}, {"date": "2017-10-12", "close": 0.13, "volume": 49519.0}, {"date": "2017-10-13", "close": 0.14, "volume": 49773.0}, {"date": "2017-10-16", "close": 0.14, "volume": 77227.0}, {"date": "2017-10-19", "close": 0.13, "volume": 14344.0}, {"date": "2017-10-20", "close": 0.13, "volume": 20000.0}, {"date": "2017-10-23", "close": 0.13, "volume": 2347.0}, {"date": "2017-10-24", "close": 0.13, "volume": 6706.0}, {"date": "2017-10-25", "close": 0.13, "volume": 57264.0}, {"date": "2017-10-26", "close": 0.13, "volume": 26369.0}, {"date": "2017-10-27", "close": 0.13, "volume": 42914.0}, {"date": "2017-10-30", "close": 0.12, "volume": 57163.0}, {"date": "2017-10-31", "close": 0.13, "volume": 15031.0}, {"date": "2017-11-02", "close": 0.13, "volume": 279000.0}, {"date": "2017-11-03", "close": 0.13, "volume": 54930.0}, {"date": "2017-11-06", "close": 0.12, "volume": 100000.0}, {"date": "2017-11-07", "close": 0.13, "volume": 39394.0}, {"date": "2017-11-08", "close": 0.13, "volume": 32000.0}, {"date": "2017-11-09", "close": 0.14, "volume": 14700.0}, {"date": "2017-11-10", "close": 0.12, "volume": 150000.0}, {"date": "2017-11-13", "close": 0.13, "volume": 72157.0}, {"date": "2017-11-14", "close": 0.12, "volume": 138768.0}, {"date": "2017-11-15", "close": 0.12, "volume": 45035.0}, {"date": "2017-11-16", "close": 0.12, "volume": 40000.0}, {"date": "2017-11-17", "close": 0.12, "volume": 223925.0}, {"date": "2017-11-20", "close": 0.12, "volume": 44499.0}, {"date": "2017-11-21", "close": 0.12, "volume": 5300.0}, {"date": "2017-11-22", "close": 0.12, "volume": 9700.0}, {"date": "2017-11-23", "close": 0.12, "volume": 2800.0}, {"date": "2017-11-28", "close": 0.12, "volume": 70961.0}, {"date": "2017-11-29", "close": 0.12, "volume": 1065.0}, {"date": "2017-11-30", "close": 0.12, "volume": 26505.0}, {"date": "2017-12-01", "close": 0.12, "volume": 22729.0}, {"date": "2017-12-04", "close": 0.13, "volume": 388245.0}, {"date": "2017-12-05", "close": 0.14, "volume": 395530.0}, {"date": "2017-12-06", "close": 0.13, "volume": 242919.0}, {"date": "2017-12-11", "close": 0.13, "volume": 82363.0}, {"date": "2017-12-12", "close": 0.13, "volume": 35000.0}, {"date": "2017-12-14", "close": 0.12, "volume": 1000.0}, {"date": "2017-12-18", "close": 0.13, "volume": 33552.0}, {"date": "2017-12-19", "close": 0.13, "volume": 200000.0}, {"date": "2017-12-20", "close": 0.13, "volume": 140834.0}, {"date": "2017-12-21", "close": 0.13, "volume": 80000.0}, {"date": "2017-12-22", "close": 0.14, "volume": 4000.0}, {"date": "2017-12-27", "close": 0.14, "volume": 68626.0}, {"date": "2017-12-28", "close": 0.14, "volume": 36036.0}, {"date": "2017-12-29", "close": 0.14, "volume": 80097.0}, {"date": "2018-01-02", "close": 0.15, "volume": 365181.0}, {"date": "2018-01-03", "close": 0.15, "volume": 16894.0}, {"date": "2018-01-04", "close": 0.16, "volume": 56300.0}, {"date": "2018-01-05", "close": 0.17, "volume": 385713.0}, {"date": "2018-01-08", "close": 0.17, "volume": 15764.0}, {"date": "2018-01-09", "close": 0.18, "volume": 10000.0}, {"date": "2018-01-12", "close": 0.17, "volume": 102236.0}, {"date": "2018-01-15", "close": 0.18, "volume": 69992.0}, {"date": "2018-01-16", "close": 0.18, "volume": 130087.0}, {"date": "2018-01-18", "close": 0.18, "volume": 182444.0}, {"date": "2018-01-19", "close": 0.18, "volume": 17917.0}, {"date": "2018-01-22", "close": 0.12, "volume": 2107930.0}, {"date": "2018-01-23", "close": 0.13, "volume": 245000.0}, {"date": "2018-01-24", "close": 0.12, "volume": 107514.0}, {"date": "2018-01-25", "close": 0.13, "volume": 17000.0}, {"date": "2018-01-29", "close": 0.12, "volume": 275561.0}, {"date": "2018-01-30", "close": 0.12, "volume": 180000.0}, {"date": "2018-01-31", "close": 0.12, "volume": 91401.0}, {"date": "2018-02-01", "close": 0.13, "volume": 98005.0}, {"date": "2018-02-02", "close": 0.12, "volume": 30518.0}, {"date": "2018-02-05", "close": 0.11, "volume": 223731.0}, {"date": "2018-02-06", "close": 0.11, "volume": 35504.0}, {"date": "2018-02-09", "close": 0.1, "volume": 93961.0}, {"date": "2018-02-13", "close": 0.13, "volume": 177000.0}, {"date": "2018-02-14", "close": 0.12, "volume": 16000.0}, {"date": "2018-02-15", "close": 0.12, "volume": 159458.0}, {"date": "2018-02-16", "close": 0.12, "volume": 10870.0}, {"date": "2018-02-19", "close": 0.12, "volume": 4243.0}, {"date": "2018-02-20", "close": 0.13, "volume": 175950.0}, {"date": "2018-02-21", "close": 0.13, "volume": 56731.0}, {"date": "2018-02-22", "close": 0.12, "volume": 62000.0}, {"date": "2018-02-23", "close": 0.13, "volume": 16859.0}, {"date": "2018-02-26", "close": 0.12, "volume": 127904.0}, {"date": "2018-02-28", "close": 0.11, "volume": 98297.0}, {"date": "2018-03-06", "close": 0.12, "volume": 42000.0}, {"date": "2018-03-07", "close": 0.12, "volume": 18294.0}, {"date": "2018-03-08", "close": 0.12, "volume": 7692.0}, {"date": "2018-03-09", "close": 0.12, "volume": 1883.0}, {"date": "2018-03-13", "close": 0.11, "volume": 46389.0}, {"date": "2018-03-14", "close": 0.11, "volume": 110000.0}, {"date": "2018-03-15", "close": 0.11, "volume": 27291.0}, {"date": "2018-03-19", "close": 0.11, "volume": 1100.0}, {"date": "2018-03-22", "close": 0.11, "volume": 17445.0}, {"date": "2018-03-27", "close": 0.11, "volume": 1149.0}, {"date": "2018-03-28", "close": 0.11, "volume": 35445.0}, {"date": "2018-03-29", "close": 0.11, "volume": 1400.0}, {"date": "2018-04-03", "close": 0.11, "volume": 100000.0}, {"date": "2018-04-09", "close": 0.1, "volume": 85724.0}, {"date": "2018-04-10", "close": 0.1, "volume": 70474.0}, {"date": "2018-04-11", "close": 0.1, "volume": 1800.0}, {"date": "2018-04-13", "close": 0.1, "volume": 69482.0}, {"date": "2018-04-16", "close": 0.1, "volume": 2708.0}, {"date": "2018-04-18", "close": 0.12, "volume": 172642.0}, {"date": "2018-04-19", "close": 0.11, "volume": 151184.0}, {"date": "2018-04-20", "close": 0.11, "volume": 23519.0}, {"date": "2018-04-23", "close": 0.11, "volume": 176481.0}, {"date": "2018-04-26", "close": 0.09, "volume": 42451.0}, {"date": "2018-05-01", "close": 0.11, "volume": 85000.0}, {"date": "2018-05-03", "close": 0.1, "volume": 195754.0}, {"date": "2018-05-04", "close": 0.1, "volume": 1000.0}, {"date": "2018-05-07", "close": 0.1, "volume": 68071.0}, {"date": "2018-05-09", "close": 0.1, "volume": 199636.0}, {"date": "2018-05-10", "close": 0.09, "volume": 728.0}, {"date": "2018-05-14", "close": 0.1, "volume": 28000.0}, {"date": "2018-05-17", "close": 0.11, "volume": 4546.0}, {"date": "2018-05-21", "close": 0.1, "volume": 60292.0}, {"date": "2018-05-23", "close": 0.1, "volume": 8533.0}, {"date": "2018-05-24", "close": 0.1, "volume": 124460.0}, {"date": "2018-05-25", "close": 0.11, "volume": 50000.0}, {"date": "2018-05-28", "close": 0.1, "volume": 67690.0}, {"date": "2018-05-29", "close": 0.11, "volume": 54371.0}, {"date": "2018-05-30", "close": 0.11, "volume": 59207.0}, {"date": "2018-06-04", "close": 0.1, "volume": 189891.0}, {"date": "2018-06-05", "close": 0.1, "volume": 30000.0}, {"date": "2018-06-07", "close": 0.11, "volume": 117843.0}, {"date": "2018-06-08", "close": 0.11, "volume": 180378.0}, {"date": "2018-06-12", "close": 0.11, "volume": 7500.0}, {"date": "2018-06-13", "close": 0.11, "volume": 6531.0}, {"date": "2018-06-14", "close": 0.1, "volume": 28871.0}, {"date": "2018-06-15", "close": 0.1, "volume": 31310.0}, {"date": "2018-06-18", "close": 0.1, "volume": 3253.0}, {"date": "2018-06-20", "close": 0.1, "volume": 94742.0}, {"date": "2018-06-21", "close": 0.1, "volume": 29059.0}, {"date": "2018-06-22", "close": 0.1, "volume": 7955.0}, {"date": "2018-06-25", "close": 0.1, "volume": 1977.0}, {"date": "2018-06-26", "close": 0.09, "volume": 11063.0}, {"date": "2018-06-27", "close": 0.1, "volume": 22926.0}, {"date": "2018-06-29", "close": 0.1, "volume": 114877.0}, {"date": "2018-07-02", "close": 0.1, "volume": 758.0}, {"date": "2018-07-03", "close": 0.1, "volume": 220641.0}, {"date": "2018-07-04", "close": 0.1, "volume": 25030.0}, {"date": "2018-07-05", "close": 0.1, "volume": 74970.0}, {"date": "2018-07-06", "close": 0.1, "volume": 18700.0}, {"date": "2018-07-09", "close": 0.1, "volume": 30389.0}, {"date": "2018-07-11", "close": 0.11, "volume": 51741.0}, {"date": "2018-07-13", "close": 0.12, "volume": 219856.0}, {"date": "2018-07-16", "close": 0.13, "volume": 434695.0}, {"date": "2018-07-17", "close": 0.12, "volume": 116299.0}, {"date": "2018-07-18", "close": 0.13, "volume": 327476.0}, {"date": "2018-07-19", "close": 0.13, "volume": 293064.0}, {"date": "2018-07-23", "close": 0.13, "volume": 5750.0}, {"date": "2018-07-27", "close": 0.12, "volume": 67765.0}, {"date": "2018-07-30", "close": 0.12, "volume": 25173.0}, {"date": "2018-08-01", "close": 0.12, "volume": 141463.0}, {"date": "2018-08-02", "close": 0.13, "volume": 21255.0}, {"date": "2018-08-03", "close": 0.13, "volume": 27474.0}, {"date": "2018-08-06", "close": 0.12, "volume": 100000.0}, {"date": "2018-08-07", "close": 0.11, "volume": 32745.0}, {"date": "2018-08-08", "close": 0.12, "volume": 93000.0}, {"date": "2018-08-09", "close": 0.12, "volume": 7000.0}, {"date": "2018-08-10", "close": 0.14, "volume": 99559.0}, {"date": "2018-08-13", "close": 0.13, "volume": 108800.0}, {"date": "2018-08-15", "close": 0.12, "volume": 44492.0}, {"date": "2018-08-16", "close": 0.12, "volume": 42016.0}, {"date": "2018-08-17", "close": 0.12, "volume": 624.0}, {"date": "2018-08-20", "close": 0.12, "volume": 237.0}, {"date": "2018-08-21", "close": 0.12, "volume": 78.0}, {"date": "2018-08-23", "close": 0.14, "volume": 444970.0}, {"date": "2018-08-24", "close": 0.12, "volume": 51326.0}, {"date": "2018-08-27", "close": 0.12, "volume": 4571.0}, {"date": "2018-08-28", "close": 0.12, "volume": 19086.0}, {"date": "2018-08-29", "close": 0.12, "volume": 14447.0}, {"date": "2018-08-30", "close": 0.13, "volume": 180172.0}, {"date": "2018-08-31", "close": 0.13, "volume": 50000.0}, {"date": "2018-09-03", "close": 0.13, "volume": 54760.0}, {"date": "2018-09-04", "close": 0.13, "volume": 150000.0}, {"date": "2018-09-05", "close": 0.13, "volume": 201542.0}, {"date": "2018-09-07", "close": 0.12, "volume": 46852.0}, {"date": "2018-09-12", "close": 0.13, "volume": 185791.0}, {"date": "2018-09-14", "close": 0.1, "volume": 358115.0}, {"date": "2018-09-17", "close": 0.11, "volume": 100000.0}, {"date": "2018-09-19", "close": 0.11, "volume": 29092.0}, {"date": "2018-09-20", "close": 0.11, "volume": 26307.0}, {"date": "2018-09-26", "close": 0.11, "volume": 46307.0}, {"date": "2018-09-27", "close": 0.13, "volume": 242008.0}, {"date": "2018-09-28", "close": 0.12, "volume": 44567.0}, {"date": "2018-10-02", "close": 0.12, "volume": 170928.0}, {"date": "2018-10-08", "close": 0.12, "volume": 38849.0}, {"date": "2018-10-10", "close": 0.13, "volume": 4250.0}, {"date": "2018-10-11", "close": 0.11, "volume": 183448.0}, {"date": "2018-10-12", "close": 0.11, "volume": 487.0}, {"date": "2018-10-16", "close": 0.11, "volume": 60000.0}, {"date": "2018-10-19", "close": 0.12, "volume": 53925.0}, {"date": "2018-10-22", "close": 0.12, "volume": 1000.0}, {"date": "2018-10-23", "close": 0.11, "volume": 8289.0}, {"date": "2018-10-24", "close": 0.12, "volume": 89713.0}, {"date": "2018-10-25", "close": 0.11, "volume": 500360.0}, {"date": "2018-10-26", "close": 0.11, "volume": 180593.0}, {"date": "2018-10-30", "close": 0.1, "volume": 123904.0}, {"date": "2018-10-31", "close": 0.13, "volume": 1312199.0}, {"date": "2018-11-01", "close": 0.13, "volume": 1268619.0}, {"date": "2018-11-02", "close": 0.13, "volume": 567427.0}, {"date": "2018-11-05", "close": 0.13, "volume": 34914.0}, {"date": "2018-11-06", "close": 0.13, "volume": 404000.0}, {"date": "2018-11-07", "close": 0.12, "volume": 800000.0}, {"date": "2018-11-08", "close": 0.13, "volume": 83281.0}, {"date": "2018-11-09", "close": 0.12, "volume": 25000.0}, {"date": "2018-11-13", "close": 0.12, "volume": 9979.0}, {"date": "2018-11-14", "close": 0.11, "volume": 396437.0}, {"date": "2018-11-16", "close": 0.12, "volume": 43678.0}, {"date": "2018-11-19", "close": 0.11, "volume": 42837.0}, {"date": "2018-11-20", "close": 0.1, "volume": 581459.0}, {"date": "2018-11-21", "close": 0.11, "volume": 20000.0}, {"date": "2018-11-22", "close": 0.1, "volume": 5000.0}, {"date": "2018-11-26", "close": 0.1, "volume": 87789.0}, {"date": "2018-11-27", "close": 0.1, "volume": 35556.0}, {"date": "2018-11-28", "close": 0.12, "volume": 155000.0}, {"date": "2018-12-03", "close": 0.12, "volume": 74200.0}, {"date": "2018-12-04", "close": 0.12, "volume": 5124.0}, {"date": "2018-12-05", "close": 0.13, "volume": 37000.0}, {"date": "2018-12-06", "close": 0.1, "volume": 1250.0}, {"date": "2018-12-10", "close": 0.11, "volume": 100000.0}, {"date": "2018-12-11", "close": 0.1, "volume": 10131.0}, {"date": "2018-12-12", "close": 0.1, "volume": 25001.0}, {"date": "2018-12-13", "close": 0.1, "volume": 13800.0}, {"date": "2018-12-14", "close": 0.1, "volume": 339134.0}, {"date": "2018-12-19", "close": 0.1, "volume": 218740.0}, {"date": "2018-12-20", "close": 0.09, "volume": 265673.0}, {"date": "2018-12-24", "close": 0.08, "volume": 41727.0}, {"date": "2018-12-28", "close": 0.08, "volume": 3862.0}, {"date": "2018-12-31", "close": 0.09, "volume": 48000.0}, {"date": "2019-01-03", "close": 0.1, "volume": 21533.0}, {"date": "2019-01-07", "close": 0.09, "volume": 103067.0}, {"date": "2019-01-08", "close": 0.09, "volume": 126584.0}, {"date": "2019-01-09", "close": 0.1, "volume": 5000.0}, {"date": "2019-01-11", "close": 0.09, "volume": 55283.0}, {"date": "2019-01-14", "close": 0.09, "volume": 20707.0}, {"date": "2019-01-15", "close": 0.09, "volume": 48219.0}, {"date": "2019-01-16", "close": 0.08, "volume": 20000.0}, {"date": "2019-01-17", "close": 0.08, "volume": 204000.0}, {"date": "2019-01-18", "close": 0.09, "volume": 1409.0}, {"date": "2019-01-21", "close": 0.09, "volume": 15000.0}, {"date": "2019-01-22", "close": 0.09, "volume": 105382.0}, {"date": "2019-01-24", "close": 0.08, "volume": 740870.0}, {"date": "2019-01-25", "close": 0.08, "volume": 5741.0}, {"date": "2019-01-30", "close": 0.08, "volume": 278065.0}, {"date": "2019-01-31", "close": 0.09, "volume": 289470.0}, {"date": "2019-02-01", "close": 0.1, "volume": 40000.0}, {"date": "2019-02-04", "close": 0.07, "volume": 524040.0}, {"date": "2019-02-06", "close": 0.07, "volume": 14286.0}, {"date": "2019-02-08", "close": 0.07, "volume": 157160.0}, {"date": "2019-02-11", "close": 0.06, "volume": 261766.0}, {"date": "2019-02-12", "close": 0.05, "volume": 70340.0}, {"date": "2019-02-14", "close": 0.06, "volume": 216080.0}, {"date": "2019-02-15", "close": 0.05, "volume": 1.0}, {"date": "2019-02-18", "close": 0.05, "volume": 19650.0}, {"date": "2019-02-19", "close": 0.06, "volume": 293690.0}, {"date": "2019-02-20", "close": 0.06, "volume": 33050.0}, {"date": "2019-02-21", "close": 0.06, "volume": 2400.0}, {"date": "2019-02-22", "close": 0.06, "volume": 20000.0}, {"date": "2019-02-27", "close": 0.06, "volume": 157210.0}, {"date": "2019-03-05", "close": 0.05, "volume": 690.0}, {"date": "2019-03-08", "close": 0.05, "volume": 43811.0}, {"date": "2019-03-15", "close": 0.05, "volume": 1000.0}, {"date": "2019-03-18", "close": 0.05, "volume": 180000.0}, {"date": "2019-03-19", "close": 0.05, "volume": 16024.0}, {"date": "2019-03-20", "close": 0.06, "volume": 16000.0}, {"date": "2019-03-26", "close": 0.05, "volume": 10000.0}, {"date": "2019-03-27", "close": 0.06, "volume": 16000.0}, {"date": "2019-03-28", "close": 0.06, "volume": 4853.0}, {"date": "2019-03-29", "close": 0.06, "volume": 6024.0}, {"date": "2019-04-01", "close": 0.06, "volume": 39123.0}, {"date": "2019-04-02", "close": 0.07, "volume": 95000.0}, {"date": "2019-04-03", "close": 0.06, "volume": 20000.0}, {"date": "2019-04-08", "close": 0.07, "volume": 303724.0}, {"date": "2019-04-09", "close": 0.06, "volume": 50000.0}, {"date": "2019-04-10", "close": 0.06, "volume": 29200.0}, {"date": "2019-04-11", "close": 0.07, "volume": 30000.0}, {"date": "2019-04-12", "close": 0.07, "volume": 10000.0}, {"date": "2019-04-16", "close": 0.06, "volume": 15260.0}, {"date": "2019-04-17", "close": 0.07, "volume": 50000.0}, {"date": "2019-04-18", "close": 0.07, "volume": 101330.0}, {"date": "2019-04-24", "close": 0.06, "volume": 83000.0}, {"date": "2019-04-29", "close": 0.06, "volume": 10000.0}, {"date": "2019-04-30", "close": 0.06, "volume": 18519.0}, {"date": "2019-05-01", "close": 0.07, "volume": 64747.0}, {"date": "2019-05-07", "close": 0.06, "volume": 75000.0}, {"date": "2019-05-08", "close": 0.06, "volume": 46156.0}, {"date": "2019-05-10", "close": 0.06, "volume": 23700.0}, {"date": "2019-05-13", "close": 0.06, "volume": 3000.0}, {"date": "2019-05-14", "close": 0.06, "volume": 2600.0}, {"date": "2019-05-20", "close": 0.06, "volume": 668.0}, {"date": "2019-05-21", "close": 0.06, "volume": 182142.0}, {"date": "2019-05-22", "close": 0.06, "volume": 6100.0}, {"date": "2019-05-23", "close": 0.06, "volume": 339140.0}, {"date": "2019-05-27", "close": 0.05, "volume": 2400.0}, {"date": "2019-05-29", "close": 0.05, "volume": 47000.0}, {"date": "2019-05-31", "close": 0.05, "volume": 40353.0}, {"date": "2019-06-03", "close": 0.06, "volume": 300000.0}, {"date": "2019-06-04", "close": 0.06, "volume": 10000.0}, {"date": "2019-06-05", "close": 0.06, "volume": 96325.0}, {"date": "2019-06-06", "close": 0.07, "volume": 117078.0}, {"date": "2019-06-07", "close": 0.06, "volume": 320000.0}, {"date": "2019-06-11", "close": 0.07, "volume": 1563789.0}, {"date": "2019-06-12", "close": 0.07, "volume": 389855.0}, {"date": "2019-06-13", "close": 0.07, "volume": 40000.0}, {"date": "2019-06-14", "close": 0.06, "volume": 107200.0}, {"date": "2019-06-18", "close": 0.07, "volume": 275000.0}, {"date": "2019-06-19", "close": 0.06, "volume": 126100.0}, {"date": "2019-06-20", "close": 0.06, "volume": 3600.0}, {"date": "2019-06-21", "close": 0.07, "volume": 166197.0}, {"date": "2019-06-24", "close": 0.07, "volume": 30000.0}, {"date": "2019-07-03", "close": 0.06, "volume": 75.0}, {"date": "2019-07-04", "close": 0.08, "volume": 1215560.0}, {"date": "2019-07-05", "close": 0.07, "volume": 800.0}, {"date": "2019-07-09", "close": 0.07, "volume": 3195.0}, {"date": "2019-07-10", "close": 0.08, "volume": 228000.0}, {"date": "2019-07-12", "close": 0.07, "volume": 396121.0}, {"date": "2019-07-15", "close": 0.08, "volume": 178935.0}, {"date": "2019-07-16", "close": 0.09, "volume": 432376.0}, {"date": "2019-07-17", "close": 0.09, "volume": 169904.0}, {"date": "2019-07-18", "close": 0.09, "volume": 524899.0}, {"date": "2019-07-19", "close": 0.09, "volume": 65500.0}, {"date": "2019-07-22", "close": 0.1, "volume": 1033786.0}, {"date": "2019-07-23", "close": 0.1, "volume": 40000.0}, {"date": "2019-07-24", "close": 0.11, "volume": 97241.0}, {"date": "2019-07-25", "close": 0.12, "volume": 598890.0}, {"date": "2019-07-26", "close": 0.11, "volume": 221011.0}, {"date": "2019-07-29", "close": 0.12, "volume": 373838.0}, {"date": "2019-07-30", "close": 0.12, "volume": 17767.0}, {"date": "2019-07-31", "close": 0.11, "volume": 116633.0}, {"date": "2019-08-01", "close": 0.13, "volume": 145319.0}, {"date": "2019-08-02", "close": 0.12, "volume": 110697.0}, {"date": "2019-08-05", "close": 0.12, "volume": 46967.0}, {"date": "2019-08-06", "close": 0.11, "volume": 194896.0}, {"date": "2019-08-07", "close": 0.12, "volume": 167726.0}, {"date": "2019-08-08", "close": 0.11, "volume": 21127.0}, {"date": "2019-08-09", "close": 0.11, "volume": 229068.0}, {"date": "2019-08-12", "close": 0.11, "volume": 133165.0}, {"date": "2019-08-13", "close": 0.11, "volume": 77375.0}, {"date": "2019-08-14", "close": 0.11, "volume": 62040.0}, {"date": "2019-08-15", "close": 0.11, "volume": 73390.0}, {"date": "2019-08-19", "close": 0.11, "volume": 20000.0}, {"date": "2019-08-20", "close": 0.11, "volume": 66944.0}, {"date": "2019-08-21", "close": 0.12, "volume": 16500.0}, {"date": "2019-08-22", "close": 0.12, "volume": 70055.0}, {"date": "2019-08-26", "close": 0.11, "volume": 114056.0}, {"date": "2019-08-27", "close": 0.12, "volume": 596155.0}, {"date": "2019-08-28", "close": 0.12, "volume": 352500.0}, {"date": "2019-08-29", "close": 0.12, "volume": 306900.0}, {"date": "2019-08-30", "close": 0.11, "volume": 327909.0}, {"date": "2019-09-04", "close": 0.11, "volume": 777682.0}, {"date": "2019-09-05", "close": 0.12, "volume": 467704.0}, {"date": "2019-09-06", "close": 0.12, "volume": 156465.0}, {"date": "2019-09-09", "close": 0.12, "volume": 301532.0}, {"date": "2019-09-10", "close": 0.12, "volume": 428097.0}, {"date": "2019-09-11", "close": 0.12, "volume": 32500.0}, {"date": "2019-09-12", "close": 0.11, "volume": 192160.0}, {"date": "2019-09-13", "close": 0.12, "volume": 563450.0}, {"date": "2019-09-16", "close": 0.12, "volume": 486563.0}, {"date": "2019-09-18", "close": 0.11, "volume": 396024.0}, {"date": "2019-09-19", "close": 0.11, "volume": 5000.0}, {"date": "2019-09-20", "close": 0.11, "volume": 167337.0}, {"date": "2019-09-23", "close": 0.12, "volume": 110000.0}, {"date": "2019-09-24", "close": 0.12, "volume": 58333.0}, {"date": "2019-09-25", "close": 0.11, "volume": 38470.0}, {"date": "2019-09-26", "close": 0.12, "volume": 27100.0}, {"date": "2019-09-27", "close": 0.12, "volume": 157313.0}, {"date": "2019-09-30", "close": 0.12, "volume": 74888.0}, {"date": "2019-10-14", "close": 0.12, "volume": 4106.0}, {"date": "2019-10-15", "close": 0.11, "volume": 265907.0}, {"date": "2019-10-16", "close": 0.1, "volume": 22962.0}, {"date": "2019-10-17", "close": 0.11, "volume": 295478.0}, {"date": "2019-10-18", "close": 0.11, "volume": 826688.0}, {"date": "2019-10-21", "close": 0.11, "volume": 389082.0}, {"date": "2019-10-22", "close": 0.1, "volume": 743575.0}, {"date": "2019-10-23", "close": 0.1, "volume": 101240.0}, {"date": "2019-10-24", "close": 0.1, "volume": 30000.0}, {"date": "2019-10-25", "close": 0.1, "volume": 467221.0}, {"date": "2019-10-29", "close": 0.1, "volume": 20800.0}, {"date": "2019-10-30", "close": 0.09, "volume": 128947.0}, {"date": "2019-10-31", "close": 0.1, "volume": 14115.0}, {"date": "2019-11-01", "close": 0.09, "volume": 155000.0}, {"date": "2019-11-04", "close": 0.09, "volume": 198912.0}, {"date": "2019-11-06", "close": 0.09, "volume": 50000.0}, {"date": "2019-11-08", "close": 0.09, "volume": 0.0}, {"date": "2019-11-13", "close": 0.09, "volume": 103205.0}, {"date": "2019-11-14", "close": 0.09, "volume": 907882.0}, {"date": "2019-11-15", "close": 0.09, "volume": 125778.0}, {"date": "2019-11-18", "close": 0.09, "volume": 465834.0}, {"date": "2019-11-19", "close": 0.09, "volume": 76.0}, {"date": "2019-11-20", "close": 0.1, "volume": 336000.0}, {"date": "2019-11-22", "close": 0.09, "volume": 168563.0}, {"date": "2019-11-25", "close": 0.09, "volume": 50000.0}, {"date": "2019-11-26", "close": 0.08, "volume": 397558.0}, {"date": "2019-11-29", "close": 0.08, "volume": 22100.0}, {"date": "2019-12-02", "close": 0.09, "volume": 135000.0}, {"date": "2019-12-05", "close": 0.09, "volume": 509803.0}, {"date": "2019-12-06", "close": 0.09, "volume": 230222.0}, {"date": "2019-12-09", "close": 0.09, "volume": 518366.0}, {"date": "2019-12-10", "close": 0.08, "volume": 25000.0}, {"date": "2019-12-11", "close": 0.08, "volume": 421980.0}, {"date": "2019-12-12", "close": 0.09, "volume": 16723.0}, {"date": "2019-12-18", "close": 0.09, "volume": 40000.0}, {"date": "2019-12-20", "close": 0.09, "volume": 29850.0}, {"date": "2019-12-23", "close": 0.09, "volume": 50000.0}, {"date": "2019-12-30", "close": 0.08, "volume": 47000.0}, {"date": "2020-01-02", "close": 0.09, "volume": 12000.0}, {"date": "2020-01-03", "close": 0.09, "volume": 103478.0}, {"date": "2020-01-06", "close": 0.09, "volume": 59104.0}, {"date": "2020-01-08", "close": 0.08, "volume": 35000.0}, {"date": "2020-01-09", "close": 0.09, "volume": 20000.0}, {"date": "2020-01-10", "close": 0.09, "volume": 33439.0}, {"date": "2020-01-13", "close": 0.1, "volume": 42286.0}, {"date": "2020-01-14", "close": 0.09, "volume": 168994.0}, {"date": "2020-01-17", "close": 0.09, "volume": 11173.0}, {"date": "2020-01-20", "close": 0.09, "volume": 87383.0}, {"date": "2020-01-21", "close": 0.1, "volume": 177000.0}, {"date": "2020-01-23", "close": 0.08, "volume": 530.0}, {"date": "2020-01-28", "close": 0.09, "volume": 20000.0}, {"date": "2020-01-30", "close": 0.1, "volume": 495000.0}, {"date": "2020-01-31", "close": 0.1, "volume": 24800.0}, {"date": "2020-02-03", "close": 0.08, "volume": 152222.0}, {"date": "2020-02-04", "close": 0.08, "volume": 80000.0}, {"date": "2020-02-05", "close": 0.08, "volume": 734353.0}, {"date": "2020-02-06", "close": 0.08, "volume": 250000.0}, {"date": "2020-02-07", "close": 0.08, "volume": 290525.0}, {"date": "2020-02-10", "close": 0.08, "volume": 9246.0}, {"date": "2020-02-14", "close": 0.08, "volume": 50000.0}, {"date": "2020-02-19", "close": 0.08, "volume": 16000.0}, {"date": "2020-02-21", "close": 0.08, "volume": 528684.0}, {"date": "2020-02-24", "close": 0.07, "volume": 721131.0}, {"date": "2020-02-25", "close": 0.07, "volume": 219528.0}, {"date": "2020-02-26", "close": 0.07, "volume": 132000.0}, {"date": "2020-02-27", "close": 0.07, "volume": 34500.0}, {"date": "2020-02-28", "close": 0.06, "volume": 573.0}, {"date": "2020-03-02", "close": 0.06, "volume": 363574.0}, {"date": "2020-03-03", "close": 0.07, "volume": 269800.0}, {"date": "2020-03-04", "close": 0.07, "volume": 130300.0}, {"date": "2020-03-05", "close": 0.07, "volume": 103331.0}, {"date": "2020-03-06", "close": 0.06, "volume": 258000.0}, {"date": "2020-03-09", "close": 0.06, "volume": 490700.0}, {"date": "2020-03-10", "close": 0.07, "volume": 259634.0}, {"date": "2020-03-11", "close": 0.06, "volume": 147799.0}, {"date": "2020-03-12", "close": 0.06, "volume": 228182.0}, {"date": "2020-03-13", "close": 0.05, "volume": 400000.0}, {"date": "2020-03-17", "close": 0.05, "volume": 429643.0}, {"date": "2020-03-19", "close": 0.04, "volume": 474527.0}, {"date": "2020-03-20", "close": 0.04, "volume": 643259.0}, {"date": "2020-03-23", "close": 0.04, "volume": 50000.0}, {"date": "2020-03-24", "close": 0.04, "volume": 251050.0}, {"date": "2020-03-25", "close": 0.06, "volume": 25000.0}, {"date": "2020-03-30", "close": 0.05, "volume": 188093.0}, {"date": "2020-03-31", "close": 0.05, "volume": 115532.0}, {"date": "2020-04-02", "close": 0.05, "volume": 94468.0}, {"date": "2020-04-03", "close": 0.04, "volume": 20000.0}, {"date": "2020-04-06", "close": 0.04, "volume": 1269.0}, {"date": "2020-04-14", "close": 0.05, "volume": 37500.0}, {"date": "2020-04-15", "close": 0.06, "volume": 94333.0}, {"date": "2020-04-16", "close": 0.06, "volume": 10000.0}, {"date": "2020-04-20", "close": 0.05, "volume": 39701.0}, {"date": "2020-04-23", "close": 0.06, "volume": 100000.0}, {"date": "2020-04-24", "close": 0.06, "volume": 44667.0}, {"date": "2020-04-27", "close": 0.05, "volume": 100000.0}, {"date": "2020-04-28", "close": 0.05, "volume": 149716.0}, {"date": "2020-04-29", "close": 0.06, "volume": 369846.0}, {"date": "2020-04-30", "close": 0.06, "volume": 1014354.0}, {"date": "2020-05-01", "close": 0.06, "volume": 70000.0}, {"date": "2020-05-04", "close": 0.05, "volume": 17730.0}, {"date": "2020-05-05", "close": 0.05, "volume": 159857.0}, {"date": "2020-05-07", "close": 0.06, "volume": 136291.0}, {"date": "2020-05-11", "close": 0.06, "volume": 141745.0}, {"date": "2020-05-13", "close": 0.06, "volume": 20000.0}, {"date": "2020-05-14", "close": 0.05, "volume": 34443.0}, {"date": "2020-05-15", "close": 0.06, "volume": 244940.0}, {"date": "2020-05-18", "close": 0.06, "volume": 325000.0}, {"date": "2020-05-20", "close": 0.05, "volume": 817.0}, {"date": "2020-05-25", "close": 0.05, "volume": 371115.0}, {"date": "2020-05-26", "close": 0.05, "volume": 42572.0}, {"date": "2020-05-28", "close": 0.06, "volume": 2030365.0}, {"date": "2020-05-29", "close": 0.07, "volume": 732443.0}, {"date": "2020-06-01", "close": 0.07, "volume": 239229.0}, {"date": "2020-06-03", "close": 0.07, "volume": 75625.0}, {"date": "2020-06-04", "close": 0.07, "volume": 245400.0}, {"date": "2020-06-05", "close": 0.07, "volume": 21000.0}, {"date": "2020-06-09", "close": 0.08, "volume": 30000.0}, {"date": "2020-06-10", "close": 0.08, "volume": 532318.0}, {"date": "2020-06-11", "close": 0.07, "volume": 505143.0}, {"date": "2020-06-12", "close": 0.07, "volume": 165954.0}, {"date": "2020-06-15", "close": 0.07, "volume": 49715.0}, {"date": "2020-06-16", "close": 0.07, "volume": 249250.0}, {"date": "2020-06-17", "close": 0.07, "volume": 48751.0}, {"date": "2020-06-18", "close": 0.08, "volume": 320775.0}, {"date": "2020-06-19", "close": 0.07, "volume": 111420.0}, {"date": "2020-06-22", "close": 0.08, "volume": 224850.0}, {"date": "2020-06-23", "close": 0.08, "volume": 12202.0}, {"date": "2020-06-24", "close": 0.08, "volume": 96411.0}, {"date": "2020-06-25", "close": 0.08, "volume": 74739.0}, {"date": "2020-06-26", "close": 0.07, "volume": 469436.0}, {"date": "2020-06-29", "close": 0.07, "volume": 756140.0}, {"date": "2020-06-30", "close": 0.08, "volume": 39674.0}, {"date": "2020-07-01", "close": 0.08, "volume": 119200.0}, {"date": "2020-07-02", "close": 0.07, "volume": 3627077.0}, {"date": "2020-07-03", "close": 0.06, "volume": 227705.0}, {"date": "2020-07-06", "close": 0.06, "volume": 198013.0}, {"date": "2020-07-07", "close": 0.06, "volume": 442886.0}, {"date": "2020-07-08", "close": 0.07, "volume": 20000.0}, {"date": "2020-07-09", "close": 0.06, "volume": 44286.0}, {"date": "2020-07-10", "close": 0.07, "volume": 355000.0}, {"date": "2020-07-13", "close": 0.08, "volume": 93351.0}, {"date": "2020-07-14", "close": 0.07, "volume": 227715.0}, {"date": "2020-07-15", "close": 0.07, "volume": 10000.0}, {"date": "2020-07-17", "close": 0.07, "volume": 14090.0}, {"date": "2020-07-20", "close": 0.06, "volume": 20000.0}, {"date": "2020-07-21", "close": 0.06, "volume": 252908.0}, {"date": "2020-07-22", "close": 0.07, "volume": 7299.0}, {"date": "2020-07-23", "close": 0.06, "volume": 190000.0}, {"date": "2020-07-24", "close": 0.06, "volume": 48000.0}, {"date": "2020-07-27", "close": 0.06, "volume": 100729.0}, {"date": "2020-07-29", "close": 0.06, "volume": 27050.0}, {"date": "2020-07-30", "close": 0.06, "volume": 33600.0}, {"date": "2020-07-31", "close": 0.07, "volume": 100000.0}, {"date": "2020-08-03", "close": 0.07, "volume": 10000.0}, {"date": "2020-08-05", "close": 0.07, "volume": 185086.0}, {"date": "2020-08-06", "close": 0.07, "volume": 10000.0}, {"date": "2020-08-07", "close": 0.07, "volume": 33700.0}, {"date": "2020-08-10", "close": 0.06, "volume": 15249.0}, {"date": "2020-08-11", "close": 0.06, "volume": 40000.0}, {"date": "2020-08-13", "close": 0.06, "volume": 34000.0}, {"date": "2020-08-21", "close": 0.06, "volume": 15445.0}, {"date": "2020-08-25", "close": 0.07, "volume": 117129.0}, {"date": "2020-08-26", "close": 0.07, "volume": 18050.0}, {"date": "2020-09-01", "close": 0.07, "volume": 128457.0}, {"date": "2020-09-03", "close": 0.07, "volume": 494948.0}, {"date": "2020-09-07", "close": 0.07, "volume": 28457.0}, {"date": "2020-09-08", "close": 0.07, "volume": 18013.0}, {"date": "2020-09-09", "close": 0.06, "volume": 200000.0}, {"date": "2020-09-10", "close": 0.06, "volume": 35618.0}, {"date": "2020-09-11", "close": 0.06, "volume": 62909.0}, {"date": "2020-09-14", "close": 0.05, "volume": 327531.0}, {"date": "2020-09-15", "close": 0.05, "volume": 344937.0}, {"date": "2020-09-16", "close": 0.05, "volume": 260500.0}, {"date": "2020-09-18", "close": 0.05, "volume": 10000.0}, {"date": "2020-09-21", "close": 0.05, "volume": 24200.0}, {"date": "2020-09-24", "close": 0.06, "volume": 600.0}, {"date": "2020-09-28", "close": 0.05, "volume": 38479.0}, {"date": "2020-10-06", "close": 0.05, "volume": 383570.0}, {"date": "2020-10-08", "close": 0.05, "volume": 20000.0}, {"date": "2020-10-14", "close": 0.05, "volume": 473997.0}, {"date": "2020-10-15", "close": 0.05, "volume": 3400.0}, {"date": "2020-10-20", "close": 0.05, "volume": 10000.0}, {"date": "2020-10-21", "close": 0.05, "volume": 94313.0}, {"date": "2020-10-22", "close": 0.05, "volume": 41287.0}, {"date": "2020-10-23", "close": 0.06, "volume": 8339.0}, {"date": "2020-10-27", "close": 0.05, "volume": 4000.0}, {"date": "2020-10-28", "close": 0.05, "volume": 40000.0}, {"date": "2020-10-29", "close": 0.05, "volume": 96500.0}, {"date": "2020-10-30", "close": 0.05, "volume": 35811.0}, {"date": "2020-11-02", "close": 0.05, "volume": 60000.0}, {"date": "2020-11-04", "close": 0.05, "volume": 9000.0}, {"date": "2020-11-05", "close": 0.05, "volume": 6313.0}, {"date": "2020-11-06", "close": 0.06, "volume": 50500.0}, {"date": "2020-11-09", "close": 0.05, "volume": 16000.0}, {"date": "2020-11-10", "close": 0.06, "volume": 310500.0}, {"date": "2020-11-11", "close": 0.06, "volume": 194000.0}, {"date": "2020-11-12", "close": 0.05, "volume": 842388.0}, {"date": "2020-11-13", "close": 0.05, "volume": 21000.0}, {"date": "2020-11-16", "close": 0.05, "volume": 99700.0}, {"date": "2020-11-17", "close": 0.05, "volume": 30000.0}, {"date": "2020-11-18", "close": 0.05, "volume": 8339.0}, {"date": "2020-11-23", "close": 0.05, "volume": 104833.0}, {"date": "2020-11-24", "close": 0.05, "volume": 3040.0}, {"date": "2020-11-30", "close": 0.06, "volume": 64919.0}, {"date": "2020-12-02", "close": 0.05, "volume": 30000.0}, {"date": "2020-12-03", "close": 0.06, "volume": 460299.0}, {"date": "2020-12-04", "close": 0.06, "volume": 19299.0}, {"date": "2020-12-07", "close": 0.07, "volume": 138571.0}, {"date": "2020-12-08", "close": 0.07, "volume": 550643.0}, {"date": "2020-12-09", "close": 0.08, "volume": 318537.0}, {"date": "2020-12-10", "close": 0.07, "volume": 38000.0}, {"date": "2020-12-15", "close": 0.06, "volume": 276953.0}, {"date": "2020-12-16", "close": 0.06, "volume": 3500.0}, {"date": "2020-12-18", "close": 0.06, "volume": 629871.0}, {"date": "2020-12-21", "close": 0.06, "volume": 170900.0}, {"date": "2020-12-22", "close": 0.06, "volume": 167242.0}, {"date": "2020-12-23", "close": 0.06, "volume": 177375.0}, {"date": "2020-12-24", "close": 0.05, "volume": 54252.0}, {"date": "2020-12-29", "close": 0.06, "volume": 9167.0}, {"date": "2020-12-30", "close": 0.06, "volume": 16000.0}, {"date": "2020-12-31", "close": 0.06, "volume": 84950.0}, {"date": "2021-01-04", "close": 0.06, "volume": 33167.0}, {"date": "2021-01-07", "close": 0.06, "volume": 16660.0}, {"date": "2021-01-08", "close": 0.06, "volume": 459319.0}, {"date": "2021-01-11", "close": 0.06, "volume": 2407574.0}, {"date": "2021-01-12", "close": 0.07, "volume": 586933.0}, {"date": "2021-01-13", "close": 0.07, "volume": 651291.0}, {"date": "2021-01-14", "close": 0.07, "volume": 491586.0}, {"date": "2021-01-15", "close": 0.08, "volume": 4235895.0}, {"date": "2021-01-18", "close": 0.08, "volume": 6110861.0}, {"date": "2021-01-19", "close": 0.07, "volume": 1173922.0}, {"date": "2021-01-20", "close": 0.08, "volume": 860244.0}, {"date": "2021-01-21", "close": 0.09, "volume": 3820786.0}, {"date": "2021-01-22", "close": 0.08, "volume": 1821142.0}, {"date": "2021-01-25", "close": 0.08, "volume": 809375.0}, {"date": "2021-01-27", "close": 0.08, "volume": 1043799.0}, {"date": "2021-01-28", "close": 0.07, "volume": 1076601.0}, {"date": "2021-01-29", "close": 0.07, "volume": 2539541.0}, {"date": "2021-02-01", "close": 0.07, "volume": 1314382.0}, {"date": "2021-02-03", "close": 0.07, "volume": 1310269.0}, {"date": "2021-02-04", "close": 0.07, "volume": 1594019.0}, {"date": "2021-02-05", "close": 0.07, "volume": 2999165.0}, {"date": "2021-02-08", "close": 0.07, "volume": 391488.0}, {"date": "2021-02-09", "close": 0.07, "volume": 1117748.0}, {"date": "2021-02-10", "close": 0.06, "volume": 264353.0}, {"date": "2021-02-11", "close": 0.06, "volume": 644693.0}, {"date": "2021-02-12", "close": 0.07, "volume": 201363.0}, {"date": "2021-02-15", "close": 0.09, "volume": 9527689.0}, {"date": "2021-02-16", "close": 0.08, "volume": 2942750.0}, {"date": "2021-02-17", "close": 0.08, "volume": 366781.0}, {"date": "2021-02-18", "close": 0.1, "volume": 29572324.0}, {"date": "2021-02-19", "close": 0.09, "volume": 6206858.0}, {"date": "2021-02-22", "close": 0.1, "volume": 2697646.0}, {"date": "2021-02-23", "close": 0.12, "volume": 10952678.0}, {"date": "2021-02-24", "close": 0.09, "volume": 4956986.0}, {"date": "2021-02-25", "close": 0.1, "volume": 1627663.0}, {"date": "2021-02-26", "close": 0.09, "volume": 4758175.0}, {"date": "2021-03-01", "close": 0.09, "volume": 1543083.0}, {"date": "2021-03-02", "close": 0.09, "volume": 584725.0}, {"date": "2021-03-03", "close": 0.09, "volume": 1021270.0}, {"date": "2021-03-04", "close": 0.09, "volume": 2765148.0}, {"date": "2021-03-05", "close": 0.08, "volume": 472925.0}, {"date": "2021-03-08", "close": 0.09, "volume": 245467.0}, {"date": "2021-03-09", "close": 0.08, "volume": 384155.0}, {"date": "2021-03-10", "close": 0.08, "volume": 200000.0}, {"date": "2021-03-11", "close": 0.09, "volume": 1235096.0}, {"date": "2021-03-12", "close": 0.09, "volume": 1686790.0}, {"date": "2021-03-15", "close": 0.09, "volume": 846884.0}, {"date": "2021-03-16", "close": 0.11, "volume": 2116809.0}, {"date": "2021-03-17", "close": 0.1, "volume": 738560.0}, {"date": "2021-03-18", "close": 0.1, "volume": 2031015.0}, {"date": "2021-03-19", "close": 0.1, "volume": 207661.0}, {"date": "2021-03-22", "close": 0.09, "volume": 773604.0}, {"date": "2021-03-23", "close": 0.1, "volume": 2887117.0}, {"date": "2021-03-24", "close": 0.1, "volume": 2862301.0}, {"date": "2021-03-25", "close": 0.13, "volume": 7585540.0}, {"date": "2021-03-26", "close": 0.11, "volume": 8919399.0}, {"date": "2021-03-29", "close": 0.11, "volume": 915711.0}, {"date": "2021-03-30", "close": 0.11, "volume": 2419200.0}, {"date": "2021-03-31", "close": 0.1, "volume": 1218997.0}, {"date": "2021-04-01", "close": 0.1, "volume": 2070893.0}, {"date": "2021-04-06", "close": 0.1, "volume": 820367.0}, {"date": "2021-04-07", "close": 0.11, "volume": 1312717.0}, {"date": "2021-04-08", "close": 0.1, "volume": 1222913.0}, {"date": "2021-04-09", "close": 0.11, "volume": 544530.0}, {"date": "2021-04-12", "close": 0.11, "volume": 1193077.0}, {"date": "2021-04-13", "close": 0.11, "volume": 7968973.0}, {"date": "2021-04-14", "close": 0.11, "volume": 1741693.0}, {"date": "2021-04-15", "close": 0.11, "volume": 1297969.0}, {"date": "2021-04-16", "close": 0.1, "volume": 522688.0}, {"date": "2021-04-19", "close": 0.1, "volume": 306221.0}, {"date": "2021-04-20", "close": 0.1, "volume": 107176.0}, {"date": "2021-04-21", "close": 0.1, "volume": 3312500.0}, {"date": "2021-04-22", "close": 0.11, "volume": 2911703.0}, {"date": "2021-04-23", "close": 0.1, "volume": 248380.0}, {"date": "2021-04-26", "close": 0.1, "volume": 975322.0}, {"date": "2021-04-27", "close": 0.1, "volume": 698737.0}, {"date": "2021-04-28", "close": 0.1, "volume": 664692.0}, {"date": "2021-04-29", "close": 0.1, "volume": 582572.0}, {"date": "2021-04-30", "close": 0.09, "volume": 760324.0}, {"date": "2021-05-03", "close": 0.1, "volume": 687058.0}, {"date": "2021-05-04", "close": 0.1, "volume": 1381469.0}, {"date": "2021-05-05", "close": 0.09, "volume": 3170859.0}, {"date": "2021-05-06", "close": 0.09, "volume": 869284.0}, {"date": "2021-05-07", "close": 0.09, "volume": 770463.0}, {"date": "2021-05-10", "close": 0.08, "volume": 85875.0}, {"date": "2021-05-11", "close": 0.08, "volume": 156193.0}, {"date": "2021-05-12", "close": 0.08, "volume": 637556.0}, {"date": "2021-05-13", "close": 0.07, "volume": 2236388.0}, {"date": "2021-05-14", "close": 0.08, "volume": 722189.0}, {"date": "2021-05-17", "close": 0.08, "volume": 118722.0}, {"date": "2021-05-18", "close": 0.08, "volume": 124670.0}, {"date": "2021-05-19", "close": 0.08, "volume": 401268.0}, {"date": "2021-05-20", "close": 0.09, "volume": 5571.0}, {"date": "2021-05-21", "close": 0.09, "volume": 132620.0}, {"date": "2021-05-24", "close": 0.08, "volume": 1951974.0}, {"date": "2021-05-25", "close": 0.08, "volume": 282778.0}, {"date": "2021-05-26", "close": 0.07, "volume": 302286.0}, {"date": "2021-05-27", "close": 0.08, "volume": 981000.0}, {"date": "2021-05-28", "close": 0.08, "volume": 802296.0}, {"date": "2021-05-31", "close": 0.08, "volume": 234731.0}, {"date": "2021-06-01", "close": 0.08, "volume": 386785.0}, {"date": "2021-06-02", "close": 0.09, "volume": 510909.0}, {"date": "2021-06-03", "close": 0.08, "volume": 19498.0}, {"date": "2021-06-07", "close": 0.08, "volume": 61068.0}, {"date": "2021-06-08", "close": 0.08, "volume": 111994.0}, {"date": "2021-06-09", "close": 0.08, "volume": 208947.0}, {"date": "2021-06-10", "close": 0.08, "volume": 294993.0}, {"date": "2021-06-11", "close": 0.08, "volume": 244428.0}, {"date": "2021-06-15", "close": 0.08, "volume": 1161405.0}, {"date": "2021-06-16", "close": 0.08, "volume": 55706.0}, {"date": "2021-06-17", "close": 0.075, "volume": 200000.0}, {"date": "2021-06-18", "close": 0.075, "volume": 58167.0}, {"date": "2021-06-21", "close": 0.08, "volume": 37313.0}, {"date": "2021-06-23", "close": 0.075, "volume": 125000.0}, {"date": "2021-06-24", "close": 0.07, "volume": 139422.0}, {"date": "2021-06-25", "close": 0.075, "volume": 295234.0}, {"date": "2021-06-28", "close": 0.07, "volume": 3451214.0}, {"date": "2021-06-29", "close": 0.065, "volume": 170000.0}, {"date": "2021-06-30", "close": 0.06, "volume": 593246.0}, {"date": "2021-07-01", "close": 0.07, "volume": 926059.0}, {"date": "2021-07-02", "close": 0.07, "volume": 483500.0}, {"date": "2021-07-06", "close": 0.07, "volume": 157336.0}, {"date": "2021-07-07", "close": 0.07, "volume": 64167.0}, {"date": "2021-07-08", "close": 0.075, "volume": 5000.0}, {"date": "2021-07-09", "close": 0.07, "volume": 80300.0}, {"date": "2021-07-12", "close": 0.07, "volume": 100001.0}, {"date": "2021-07-13", "close": 0.08, "volume": 16434.0}, {"date": "2021-07-14", "close": 0.075, "volume": 52220.0}, {"date": "2021-07-15", "close": 0.08, "volume": 1721726.0}, {"date": "2021-07-16", "close": 0.08, "volume": 980945.0}, {"date": "2021-07-19", "close": 0.08, "volume": 328291.0}, {"date": "2021-07-20", "close": 0.08, "volume": 488683.0}, {"date": "2021-07-21", "close": 0.075, "volume": 25000.0}, {"date": "2021-07-22", "close": 0.08, "volume": 585769.0}, {"date": "2021-07-23", "close": 0.07, "volume": 117507.0}, {"date": "2021-07-26", "close": 0.08, "volume": 817121.0}, {"date": "2021-07-27", "close": 0.07, "volume": 140067.0}, {"date": "2021-07-28", "close": 0.075, "volume": 35093.0}, {"date": "2021-07-29", "close": 0.08, "volume": 219188.0}, {"date": "2021-07-30", "close": 0.08, "volume": 359000.0}, {"date": "2021-08-02", "close": 0.07, "volume": 887359.0}, {"date": "2021-08-03", "close": 0.08, "volume": 443352.0}, {"date": "2021-08-04", "close": 0.08, "volume": 107313.0}, {"date": "2021-08-05", "close": 0.08, "volume": 70779.0}, {"date": "2021-08-06", "close": 0.08, "volume": 74229.0}, {"date": "2021-08-09", "close": 0.08, "volume": 607633.0}, {"date": "2021-08-10", "close": 0.08, "volume": 123829.0}, {"date": "2021-08-11", "close": 0.075, "volume": 91050.0}, {"date": "2021-08-12", "close": 0.07, "volume": 99874.0}, {"date": "2021-08-13", "close": 0.07, "volume": 180813.0}, {"date": "2021-08-16", "close": 0.07, "volume": 22545.0}, {"date": "2021-08-17", "close": 0.07, "volume": 54000.0}, {"date": "2021-08-18", "close": 0.07, "volume": 475706.0}, {"date": "2021-08-19", "close": 0.07, "volume": 330911.0}, {"date": "2021-08-20", "close": 0.07, "volume": 217769.0}, {"date": "2021-08-23", "close": 0.07, "volume": 223739.0}, {"date": "2021-08-24", "close": 0.07, "volume": 1485379.0}, {"date": "2021-08-25", "close": 0.06, "volume": 264512.0}, {"date": "2021-08-26", "close": 0.06, "volume": 269742.0}, {"date": "2021-08-27", "close": 0.06, "volume": 94557.0}, {"date": "2021-08-30", "close": 0.065, "volume": 68000.0}, {"date": "2021-08-31", "close": 0.065, "volume": 171059.0}, {"date": "2021-09-01", "close": 0.065, "volume": 110006.0}, {"date": "2021-09-02", "close": 0.06, "volume": 4069.0}, {"date": "2021-09-03", "close": 0.07, "volume": 7215.0}, {"date": "2021-09-06", "close": 0.07, "volume": 701531.0}, {"date": "2021-09-07", "close": 0.065, "volume": 82977.0}, {"date": "2021-09-08", "close": 0.065, "volume": 139918.0}, {"date": "2021-09-09", "close": 0.07, "volume": 1297220.0}, {"date": "2021-09-10", "close": 0.07, "volume": 163002.0}, {"date": "2021-09-13", "close": 0.07, "volume": 490047.0}, {"date": "2021-09-14", "close": 0.07, "volume": 896023.0}, {"date": "2021-09-15", "close": 0.07, "volume": 759854.0}, {"date": "2021-09-16", "close": 0.07, "volume": 751535.0}, {"date": "2021-09-17", "close": 0.08, "volume": 1536254.0}, {"date": "2021-09-20", "close": 0.08, "volume": 254058.0}, {"date": "2021-09-21", "close": 0.07, "volume": 4770675.0}, {"date": "2021-09-22", "close": 0.07, "volume": 1636305.0}, {"date": "2021-09-23", "close": 0.07, "volume": 1922630.0}, {"date": "2021-09-24", "close": 0.07, "volume": 645600.0}, {"date": "2021-09-27", "close": 0.065, "volume": 246734.0}, {"date": "2021-09-28", "close": 0.07, "volume": 1607790.0}, {"date": "2021-09-29", "close": 0.07, "volume": 1169341.0}, {"date": "2021-09-30", "close": 0.07, "volume": 1304687.0}, {"date": "2021-10-01", "close": 0.07, "volume": 42500.0}, {"date": "2021-10-04", "close": 0.08, "volume": 2791579.0}, {"date": "2021-10-05", "close": 0.08, "volume": 4969871.0}, {"date": "2021-10-06", "close": 0.09, "volume": 4590646.0}, {"date": "2021-10-07", "close": 0.1, "volume": 4111051.0}, {"date": "2021-10-08", "close": 0.1, "volume": 1892008.0}, {"date": "2021-10-11", "close": 0.11, "volume": 6917996.0}, {"date": "2021-10-12", "close": 0.1, "volume": 2936277.0}, {"date": "2021-10-13", "close": 0.11, "volume": 181731.0}, {"date": "2021-10-14", "close": 0.11, "volume": 4154347.0}, {"date": "2021-10-15", "close": 0.11, "volume": 3221392.0}, {"date": "2021-10-18", "close": 0.11, "volume": 943322.0}, {"date": "2021-10-19", "close": 0.11, "volume": 1262927.0}, {"date": "2021-10-20", "close": 0.11, "volume": 292259.0}, {"date": "2021-10-21", "close": 0.115, "volume": 498144.0}, {"date": "2021-10-22", "close": 0.115, "volume": 322390.0}, {"date": "2021-10-25", "close": 0.11, "volume": 1325044.0}, {"date": "2021-10-26", "close": 0.12, "volume": 1377985.0}, {"date": "2021-10-27", "close": 0.12, "volume": 979644.0}, {"date": "2021-10-28", "close": 0.11, "volume": 365372.0}, {"date": "2021-10-29", "close": 0.11, "volume": 1086654.0}, {"date": "2021-11-01", "close": 0.1, "volume": 2441478.0}, {"date": "2021-11-02", "close": 0.11, "volume": 1214400.0}, {"date": "2021-11-03", "close": 0.11, "volume": 406347.0}, {"date": "2021-11-04", "close": 0.12, "volume": 1343514.0}, {"date": "2021-11-05", "close": 0.11, "volume": 841231.0}, {"date": "2021-11-08", "close": 0.12, "volume": 8196196.0}, {"date": "2021-11-09", "close": 0.12, "volume": 1459391.0}, {"date": "2021-11-10", "close": 0.11, "volume": 1950154.0}, {"date": "2021-11-11", "close": 0.11, "volume": 545184.0}, {"date": "2021-11-12", "close": 0.11, "volume": 2118228.0}, {"date": "2021-11-15", "close": 0.12, "volume": 5886971.0}, {"date": "2021-11-16", "close": 0.12, "volume": 1066498.0}, {"date": "2021-11-17", "close": 0.11, "volume": 1322528.0}, {"date": "2021-11-18", "close": 0.11, "volume": 372074.0}, {"date": "2021-11-19", "close": 0.12, "volume": 707425.0}, {"date": "2021-11-22", "close": 0.11, "volume": 3010045.0}, {"date": "2021-11-23", "close": 0.1, "volume": 75302.0}, {"date": "2021-11-24", "close": 0.11, "volume": 404388.0}, {"date": "2021-11-25", "close": 0.11, "volume": 884836.0}, {"date": "2021-11-26", "close": 0.12, "volume": 1466217.0}, {"date": "2021-11-29", "close": 0.11, "volume": 2579922.0}, {"date": "2021-11-30", "close": 0.12, "volume": 3528210.0}, {"date": "2021-12-01", "close": 0.11, "volume": 764495.0}, {"date": "2021-12-02", "close": 0.11, "volume": 976222.0}, {"date": "2021-12-03", "close": 0.11, "volume": 1354539.0}, {"date": "2021-12-08", "close": 0.1, "volume": 518069.0}, {"date": "2021-12-09", "close": 0.1, "volume": 428638.0}, {"date": "2021-12-10", "close": 0.09, "volume": 2311532.0}, {"date": "2021-12-13", "close": 0.095, "volume": 245069.0}, {"date": "2021-12-14", "close": 0.09, "volume": 733767.0}, {"date": "2021-12-15", "close": 0.09, "volume": 94850.0}, {"date": "2021-12-16", "close": 0.09, "volume": 2636626.0}, {"date": "2021-12-17", "close": 0.085, "volume": 337511.0}, {"date": "2021-12-20", "close": 0.09, "volume": 369927.0}, {"date": "2021-12-21", "close": 0.09, "volume": 187965.0}, {"date": "2021-12-22", "close": 0.09, "volume": 869383.0}, {"date": "2021-12-23", "close": 0.09, "volume": 264573.0}, {"date": "2021-12-24", "close": 0.09, "volume": 98182.0}, {"date": "2021-12-29", "close": 0.1, "volume": 344647.0}, {"date": "2021-12-30", "close": 0.1, "volume": 109835.0}, {"date": "2021-12-31", "close": 0.095, "volume": 102085.0}, {"date": "2022-01-04", "close": 0.1, "volume": 1651673.0}, {"date": "2022-01-05", "close": 0.1, "volume": 3852970.0}, {"date": "2022-01-06", "close": 0.1, "volume": 1074832.0}, {"date": "2022-01-07", "close": 0.1, "volume": 546314.0}, {"date": "2022-01-10", "close": 0.1, "volume": 966667.0}, {"date": "2022-01-11", "close": 0.09, "volume": 860882.0}, {"date": "2022-01-12", "close": 0.1, "volume": 445942.0}, {"date": "2022-01-13", "close": 0.1, "volume": 765762.0}, {"date": "2022-01-14", "close": 0.09, "volume": 4227691.0}, {"date": "2022-01-17", "close": 0.09, "volume": 730979.0}, {"date": "2022-01-18", "close": 0.09, "volume": 251926.0}, {"date": "2022-01-19", "close": 0.095, "volume": 1138322.0}, {"date": "2022-01-20", "close": 0.08, "volume": 5677500.0}, {"date": "2022-01-21", "close": 0.08, "volume": 1137852.0}, {"date": "2022-01-24", "close": 0.07, "volume": 1846909.0}, {"date": "2022-01-25", "close": 0.07, "volume": 752864.0}, {"date": "2022-01-27", "close": 0.08, "volume": 517727.0}, {"date": "2022-01-28", "close": 0.075, "volume": 927803.0}, {"date": "2022-01-31", "close": 0.075, "volume": 690850.0}, {"date": "2022-02-01", "close": 0.08, "volume": 1220225.0}, {"date": "2022-02-02", "close": 0.08, "volume": 777846.0}, {"date": "2022-02-03", "close": 0.09, "volume": 115382.0}, {"date": "2022-02-04", "close": 0.085, "volume": 42890.0}, {"date": "2022-02-07", "close": 0.08, "volume": 152124.0}, {"date": "2022-02-08", "close": 0.085, "volume": 544700.0}, {"date": "2022-02-09", "close": 0.085, "volume": 286663.0}, {"date": "2022-02-10", "close": 0.085, "volume": 364939.0}, {"date": "2022-02-11", "close": 0.085, "volume": 203979.0}, {"date": "2022-02-14", "close": 0.08, "volume": 812015.0}, {"date": "2022-02-15", "close": 0.08, "volume": 181882.0}, {"date": "2022-02-16", "close": 0.08, "volume": 190812.0}, {"date": "2022-02-17", "close": 0.08, "volume": 57984.0}, {"date": "2022-02-18", "close": 0.08, "volume": 108946.0}, {"date": "2022-02-21", "close": 0.08, "volume": 122006.0}, {"date": "2022-02-22", "close": 0.075, "volume": 225000.0}, {"date": "2022-02-23", "close": 0.08, "volume": 132534.0}, {"date": "2022-02-24", "close": 0.07, "volume": 121871.0}, {"date": "2022-02-25", "close": 0.075, "volume": 528194.0}, {"date": "2022-02-28", "close": 0.075, "volume": 236781.0}, {"date": "2022-03-01", "close": 0.08, "volume": 1693923.0}, {"date": "2022-03-02", "close": 0.09, "volume": 908433.0}, {"date": "2022-03-03", "close": 0.08, "volume": 383182.0}, {"date": "2022-03-04", "close": 0.08, "volume": 1088282.0}, {"date": "2022-03-07", "close": 0.08, "volume": 290204.0}, {"date": "2022-03-08", "close": 0.08, "volume": 758716.0}, {"date": "2022-03-09", "close": 0.09, "volume": 273795.0}, {"date": "2022-03-10", "close": 0.08, "volume": 529978.0}, {"date": "2022-03-11", "close": 0.08, "volume": 249873.0}, {"date": "2022-03-14", "close": 0.08, "volume": 339300.0}, {"date": "2022-03-15", "close": 0.08, "volume": 385063.0}, {"date": "2022-03-16", "close": 0.085, "volume": 51771.0}, {"date": "2022-03-17", "close": 0.08, "volume": 339202.0}, {"date": "2022-03-18", "close": 0.08, "volume": 321683.0}, {"date": "2022-03-21", "close": 0.08, "volume": 289176.0}, {"date": "2022-03-22", "close": 0.08, "volume": 212425.0}, {"date": "2022-03-23", "close": 0.08, "volume": 335801.0}, {"date": "2022-03-24", "close": 0.08, "volume": 152834.0}, {"date": "2022-03-25", "close": 0.08, "volume": 778415.0}, {"date": "2022-03-28", "close": 0.08, "volume": 144914.0}, {"date": "2022-03-29", "close": 0.08, "volume": 1213817.0}, {"date": "2022-03-30", "close": 0.08, "volume": 446500.0}, {"date": "2022-03-31", "close": 0.08, "volume": 749844.0}, {"date": "2022-04-01", "close": 0.08, "volume": 644886.0}, {"date": "2022-04-04", "close": 0.07, "volume": 94069.0}, {"date": "2022-04-05", "close": 0.07, "volume": 139330.0}, {"date": "2022-04-06", "close": 0.075, "volume": 241621.0}, {"date": "2022-04-07", "close": 0.075, "volume": 199339.0}, {"date": "2022-04-08", "close": 0.075, "volume": 93033.0}, {"date": "2022-04-11", "close": 0.07, "volume": 862813.0}, {"date": "2022-04-12", "close": 0.08, "volume": 213725.0}, {"date": "2022-04-13", "close": 0.07, "volume": 248956.0}, {"date": "2022-04-14", "close": 0.07, "volume": 260991.0}, {"date": "2022-04-19", "close": 0.07, "volume": 102650.0}, {"date": "2022-04-20", "close": 0.075, "volume": 141137.0}, {"date": "2022-04-21", "close": 0.08, "volume": 1186551.0}, {"date": "2022-04-22", "close": 0.07, "volume": 230900.0}, {"date": "2022-04-26", "close": 0.07, "volume": 422455.0}, {"date": "2022-04-27", "close": 0.07, "volume": 143258.0}, {"date": "2022-04-28", "close": 0.08, "volume": 871360.0}, {"date": "2022-04-29", "close": 0.08, "volume": 1276960.0}, {"date": "2022-05-02", "close": 0.08, "volume": 872833.0}, {"date": "2022-05-03", "close": 0.08, "volume": 1208041.0}, {"date": "2022-05-04", "close": 0.08, "volume": 1046878.0}, {"date": "2022-05-05", "close": 0.08, "volume": 420189.0}, {"date": "2022-05-06", "close": 0.07, "volume": 556437.0}, {"date": "2022-05-09", "close": 0.07, "volume": 502537.0}, {"date": "2022-05-10", "close": 0.07, "volume": 641742.0}, {"date": "2022-05-11", "close": 0.07, "volume": 172836.0}, {"date": "2022-05-12", "close": 0.08, "volume": 395442.0}, {"date": "2022-05-13", "close": 0.075, "volume": 9142.0}, {"date": "2022-05-16", "close": 0.08, "volume": 1171700.0}, {"date": "2022-05-17", "close": 0.08, "volume": 605527.0}, {"date": "2022-05-18", "close": 0.08, "volume": 337500.0}, {"date": "2022-05-19", "close": 0.08, "volume": 407115.0}, {"date": "2022-05-20", "close": 0.08, "volume": 219416.0}, {"date": "2022-05-23", "close": 0.08, "volume": 234308.0}, {"date": "2022-05-24", "close": 0.085, "volume": 103334.0}, {"date": "2022-05-25", "close": 0.08, "volume": 288087.0}, {"date": "2022-05-26", "close": 0.08, "volume": 213220.0}, {"date": "2022-05-27", "close": 0.08, "volume": 332100.0}, {"date": "2022-05-30", "close": 0.08, "volume": 189145.0}, {"date": "2022-05-31", "close": 0.08, "volume": 40689.0}, {"date": "2022-06-01", "close": 0.085, "volume": 354882.0}, {"date": "2022-06-02", "close": 0.08, "volume": 350000.0}, {"date": "2022-06-03", "close": 0.08, "volume": 10000.0}, {"date": "2022-06-06", "close": 0.08, "volume": 2216024.0}, {"date": "2022-06-07", "close": 0.08, "volume": 304837.0}, {"date": "2022-06-08", "close": 0.09, "volume": 148236.0}, {"date": "2022-06-09", "close": 0.09, "volume": 437806.0}, {"date": "2022-06-10", "close": 0.07, "volume": 50921.0}, {"date": "2022-06-14", "close": 0.08, "volume": 974155.0}, {"date": "2022-06-15", "close": 0.07, "volume": 309598.0}, {"date": "2022-06-17", "close": 0.07, "volume": 1473723.0}, {"date": "2022-06-20", "close": 0.07, "volume": 364255.0}, {"date": "2022-06-21", "close": 0.07, "volume": 440610.0}, {"date": "2022-06-22", "close": 0.07, "volume": 78701.0}, {"date": "2022-06-23", "close": 0.07, "volume": 488564.0}, {"date": "2022-06-24", "close": 0.07, "volume": 437000.0}, {"date": "2022-06-27", "close": 0.07, "volume": 35253.0}, {"date": "2022-06-29", "close": 0.07, "volume": 1242280.0}, {"date": "2022-06-30", "close": 0.075, "volume": 280987.0}, {"date": "2022-07-01", "close": 0.075, "volume": 18169.0}, {"date": "2022-07-04", "close": 0.075, "volume": 382899.0}, {"date": "2022-07-05", "close": 0.07, "volume": 668719.0}, {"date": "2022-07-06", "close": 0.07, "volume": 349655.0}, {"date": "2022-07-08", "close": 0.075, "volume": 653926.0}, {"date": "2022-07-11", "close": 0.075, "volume": 200000.0}, {"date": "2022-07-12", "close": 0.07, "volume": 35000.0}, {"date": "2022-07-15", "close": 0.075, "volume": 132530.0}, {"date": "2022-07-18", "close": 0.075, "volume": 194793.0}, {"date": "2022-07-19", "close": 0.08, "volume": 88941.0}, {"date": "2022-07-20", "close": 0.08, "volume": 15643.0}, {"date": "2022-07-21", "close": 0.08, "volume": 241183.0}, {"date": "2022-07-22", "close": 0.075, "volume": 15000.0}, {"date": "2022-07-25", "close": 0.08, "volume": 20000.0}, {"date": "2022-07-26", "close": 0.075, "volume": 71316.0}, {"date": "2022-07-27", "close": 0.07, "volume": 1167.0}, {"date": "2022-07-28", "close": 0.075, "volume": 1876730.0}, {"date": "2022-07-29", "close": 0.08, "volume": 619510.0}, {"date": "2022-08-03", "close": 0.07, "volume": 1580929.0}, {"date": "2022-08-04", "close": 0.07, "volume": 1243252.0}, {"date": "2022-08-05", "close": 0.07, "volume": 1303564.0}, {"date": "2022-08-08", "close": 0.06, "volume": 335062.0}, {"date": "2022-08-09", "close": 0.06, "volume": 10.0}, {"date": "2022-08-10", "close": 0.065, "volume": 45707.0}, {"date": "2022-08-11", "close": 0.06, "volume": 150033.0}, {"date": "2022-08-12", "close": 0.06, "volume": 47193.0}, {"date": "2022-08-15", "close": 0.06, "volume": 1528310.0}, {"date": "2022-08-16", "close": 0.06, "volume": 394013.0}, {"date": "2022-08-17", "close": 0.06, "volume": 52500.0}, {"date": "2022-08-18", "close": 0.06, "volume": 3538597.0}, {"date": "2022-08-19", "close": 0.06, "volume": 1253943.0}, {"date": "2022-08-22", "close": 0.06, "volume": 633071.0}, {"date": "2022-08-23", "close": 0.06, "volume": 353467.0}, {"date": "2022-08-24", "close": 0.07, "volume": 225647.0}, {"date": "2022-08-25", "close": 0.06, "volume": 400839.0}, {"date": "2022-08-26", "close": 0.06, "volume": 10855.0}, {"date": "2022-08-29", "close": 0.07, "volume": 2191088.0}, {"date": "2022-08-30", "close": 0.07, "volume": 2470058.0}, {"date": "2022-08-31", "close": 0.07, "volume": 684951.0}, {"date": "2022-09-01", "close": 0.07, "volume": 522023.0}, {"date": "2022-09-02", "close": 0.08, "volume": 46749.0}, {"date": "2022-09-05", "close": 0.07, "volume": 289283.0}, {"date": "2022-09-06", "close": 0.08, "volume": 417210.0}, {"date": "2022-09-07", "close": 0.08, "volume": 3196995.0}, {"date": "2022-09-08", "close": 0.08, "volume": 749345.0}, {"date": "2022-09-09", "close": 0.08, "volume": 281472.0}, {"date": "2022-09-12", "close": 0.08, "volume": 175077.0}, {"date": "2022-09-13", "close": 0.09, "volume": 825941.0}, {"date": "2022-09-14", "close": 0.08, "volume": 801573.0}, {"date": "2022-09-15", "close": 0.08, "volume": 21250.0}, {"date": "2022-09-16", "close": 0.09, "volume": 943493.0}, {"date": "2022-09-19", "close": 0.09, "volume": 298865.0}, {"date": "2022-09-20", "close": 0.08, "volume": 483605.0}, {"date": "2022-09-21", "close": 0.08, "volume": 381087.0}, {"date": "2022-09-23", "close": 0.08, "volume": 610795.0}, {"date": "2022-09-26", "close": 0.075, "volume": 258211.0}, {"date": "2022-09-27", "close": 0.08, "volume": 94699.0}, {"date": "2022-09-28", "close": 0.08, "volume": 124004.0}, {"date": "2022-09-29", "close": 0.08, "volume": 780556.0}, {"date": "2022-09-30", "close": 0.09, "volume": 730694.0}, {"date": "2022-10-03", "close": 0.08, "volume": 647742.0}, {"date": "2022-10-04", "close": 0.075, "volume": 129237.0}, {"date": "2022-10-05", "close": 0.07, "volume": 20125.0}, {"date": "2022-10-06", "close": 0.075, "volume": 111703.0}, {"date": "2022-10-07", "close": 0.075, "volume": 363713.0}, {"date": "2022-10-10", "close": 0.07, "volume": 152612.0}, {"date": "2022-10-11", "close": 0.07, "volume": 92356.0}, {"date": "2022-10-12", "close": 0.07, "volume": 5236.0}, {"date": "2022-10-13", "close": 0.075, "volume": 63317.0}, {"date": "2022-10-14", "close": 0.07, "volume": 1486745.0}, {"date": "2022-10-17", "close": 0.08, "volume": 899635.0}, {"date": "2022-10-18", "close": 0.07, "volume": 881369.0}, {"date": "2022-10-19", "close": 0.07, "volume": 467264.0}, {"date": "2022-10-20", "close": 0.07, "volume": 56732.0}, {"date": "2022-10-21", "close": 0.07, "volume": 35000.0}, {"date": "2022-10-24", "close": 0.07, "volume": 411953.0}, {"date": "2022-10-25", "close": 0.07, "volume": 1261134.0}, {"date": "2022-10-26", "close": 0.07, "volume": 234599.0}, {"date": "2022-10-27", "close": 0.06, "volume": 584910.0}, {"date": "2022-10-28", "close": 0.07, "volume": 595557.0}, {"date": "2022-10-31", "close": 0.08, "volume": 76041.0}, {"date": "2022-11-01", "close": 0.07, "volume": 76261.0}, {"date": "2022-11-02", "close": 0.07, "volume": 42333.0}, {"date": "2022-11-03", "close": 0.06, "volume": 598596.0}, {"date": "2022-11-04", "close": 0.07, "volume": 211803.0}, {"date": "2022-11-07", "close": 0.07, "volume": 35256.0}, {"date": "2022-11-08", "close": 0.07, "volume": 35455.0}, {"date": "2022-11-09", "close": 0.08, "volume": 188732.0}, {"date": "2022-11-10", "close": 0.075, "volume": 598242.0}, {"date": "2022-11-11", "close": 0.07, "volume": 30000.0}, {"date": "2022-11-14", "close": 0.07, "volume": 206455.0}, {"date": "2022-11-15", "close": 0.065, "volume": 64186.0}, {"date": "2022-11-16", "close": 0.07, "volume": 44000.0}, {"date": "2022-11-17", "close": 0.07, "volume": 96166.0}, {"date": "2022-11-18", "close": 0.07, "volume": 18985.0}, {"date": "2022-11-21", "close": 0.065, "volume": 202159.0}, {"date": "2022-11-22", "close": 0.065, "volume": 60355.0}, {"date": "2022-11-23", "close": 0.07, "volume": 5324.0}, {"date": "2022-11-24", "close": 0.07, "volume": 213748.0}, {"date": "2022-11-25", "close": 0.07, "volume": 105090.0}, {"date": "2022-11-28", "close": 0.065, "volume": 149833.0}, {"date": "2022-11-29", "close": 0.07, "volume": 661845.0}, {"date": "2022-11-30", "close": 0.08, "volume": 906390.0}, {"date": "2022-12-01", "close": 0.08, "volume": 321544.0}, {"date": "2022-12-02", "close": 0.08, "volume": 97000.0}, {"date": "2022-12-05", "close": 0.07, "volume": 282940.0}, {"date": "2022-12-06", "close": 0.08, "volume": 99829.0}, {"date": "2022-12-07", "close": 0.07, "volume": 126882.0}, {"date": "2022-12-08", "close": 0.07, "volume": 1102439.0}, {"date": "2022-12-09", "close": 0.075, "volume": 161564.0}, {"date": "2022-12-12", "close": 0.075, "volume": 50374.0}, {"date": "2022-12-14", "close": 0.07, "volume": 13356.0}, {"date": "2022-12-15", "close": 0.07, "volume": 92180.0}, {"date": "2022-12-16", "close": 0.07, "volume": 580280.0}, {"date": "2022-12-19", "close": 0.07, "volume": 551623.0}, {"date": "2022-12-20", "close": 0.08, "volume": 80475.0}, {"date": "2022-12-21", "close": 0.07, "volume": 58913.0}, {"date": "2022-12-22", "close": 0.07, "volume": 509641.0}, {"date": "2022-12-23", "close": 0.065, "volume": 115000.0}, {"date": "2022-12-28", "close": 0.065, "volume": 53043.0}, {"date": "2022-12-29", "close": 0.07, "volume": 87279.0}, {"date": "2022-12-30", "close": 0.07, "volume": 62280.0}, {"date": "2023-01-03", "close": 0.07, "volume": 693840.0}, {"date": "2023-01-04", "close": 0.07, "volume": 57605.0}, {"date": "2023-01-05", "close": 0.06, "volume": 124017.0}, {"date": "2023-01-06", "close": 0.07, "volume": 522553.0}, {"date": "2023-01-09", "close": 0.07, "volume": 53885.0}, {"date": "2023-01-10", "close": 0.065, "volume": 413.0}, {"date": "2023-01-11", "close": 0.065, "volume": 353946.0}, {"date": "2023-01-12", "close": 0.07, "volume": 31473.0}, {"date": "2023-01-13", "close": 0.065, "volume": 26385.0}, {"date": "2023-01-16", "close": 0.065, "volume": 441742.0}, {"date": "2023-01-17", "close": 0.07, "volume": 558333.0}, {"date": "2023-01-18", "close": 0.07, "volume": 622420.0}, {"date": "2023-01-19", "close": 0.07, "volume": 613528.0}, {"date": "2023-01-20", "close": 0.07, "volume": 294640.0}, {"date": "2023-01-23", "close": 0.08, "volume": 442127.0}, {"date": "2023-01-24", "close": 0.07, "volume": 743998.0}, {"date": "2023-01-25", "close": 0.07, "volume": 23750.0}, {"date": "2023-01-27", "close": 0.08, "volume": 488091.0}, {"date": "2023-01-30", "close": 0.07, "volume": 35898.0}, {"date": "2023-01-31", "close": 0.075, "volume": 193563.0}, {"date": "2023-02-01", "close": 0.08, "volume": 760903.0}, {"date": "2023-02-02", "close": 0.075, "volume": 167259.0}, {"date": "2023-02-03", "close": 0.08, "volume": 141627.0}, {"date": "2023-02-06", "close": 0.075, "volume": 576933.0}, {"date": "2023-02-07", "close": 0.075, "volume": 1410625.0}, {"date": "2023-02-08", "close": 0.08, "volume": 4945735.0}, {"date": "2023-02-09", "close": 0.07, "volume": 389876.0}, {"date": "2023-02-10", "close": 0.08, "volume": 1618257.0}, {"date": "2023-02-13", "close": 0.08, "volume": 376560.0}, {"date": "2023-02-14", "close": 0.08, "volume": 998606.0}, {"date": "2023-02-15", "close": 0.085, "volume": 213565.0}, {"date": "2023-02-16", "close": 0.085, "volume": 207292.0}, {"date": "2023-02-17", "close": 0.085, "volume": 381394.0}, {"date": "2023-02-20", "close": 0.08, "volume": 507804.0}, {"date": "2023-02-21", "close": 0.08, "volume": 2032500.0}, {"date": "2023-02-22", "close": 0.08, "volume": 273750.0}, {"date": "2023-02-23", "close": 0.085, "volume": 168222.0}, {"date": "2023-02-24", "close": 0.08, "volume": 677500.0}, {"date": "2023-02-27", "close": 0.07, "volume": 953112.0}, {"date": "2023-02-28", "close": 0.075, "volume": 395709.0}, {"date": "2023-03-01", "close": 0.075, "volume": 1369000.0}, {"date": "2023-03-02", "close": 0.075, "volume": 306238.0}, {"date": "2023-03-03", "close": 0.07, "volume": 14198.0}, {"date": "2023-03-06", "close": 0.07, "volume": 5582.0}, {"date": "2023-03-07", "close": 0.07, "volume": 3334101.0}, {"date": "2023-03-08", "close": 0.07, "volume": 3340835.0}, {"date": "2023-03-09", "close": 0.065, "volume": 486000.0}, {"date": "2023-03-10", "close": 0.07, "volume": 562728.0}, {"date": "2023-03-13", "close": 0.07, "volume": 230999.0}, {"date": "2023-03-14", "close": 0.07, "volume": 1333811.0}, {"date": "2023-03-15", "close": 0.07, "volume": 96571.0}, {"date": "2023-03-16", "close": 0.065, "volume": 450024.0}, {"date": "2023-03-17", "close": 0.07, "volume": 704488.0}, {"date": "2023-03-20", "close": 0.07, "volume": 841436.0}, {"date": "2023-03-21", "close": 0.07, "volume": 103503.0}, {"date": "2023-03-22", "close": 0.07, "volume": 10000.0}, {"date": "2023-03-23", "close": 0.07, "volume": 52000.0}, {"date": "2023-03-24", "close": 0.07, "volume": 70000.0}, {"date": "2023-03-27", "close": 0.07, "volume": 400000.0}, {"date": "2023-03-28", "close": 0.06, "volume": 427716.0}, {"date": "2023-03-29", "close": 0.07, "volume": 21100.0}, {"date": "2023-03-30", "close": 0.07, "volume": 51771.0}, {"date": "2023-03-31", "close": 0.06, "volume": 202429.0}, {"date": "2023-04-03", "close": 0.07, "volume": 111578.0}, {"date": "2023-04-04", "close": 0.07, "volume": 26786.0}, {"date": "2023-04-05", "close": 0.07, "volume": 309285.0}, {"date": "2023-04-06", "close": 0.07, "volume": 1612646.0}, {"date": "2023-04-11", "close": 0.06, "volume": 708878.0}, {"date": "2023-04-12", "close": 0.07, "volume": 14225.0}, {"date": "2023-04-13", "close": 0.065, "volume": 68272.0}, {"date": "2023-04-14", "close": 0.06, "volume": 129440.0}, {"date": "2023-04-17", "close": 0.06, "volume": 311162.0}, {"date": "2023-04-18", "close": 0.06, "volume": 14362.0}, {"date": "2023-04-19", "close": 0.065, "volume": 162929.0}, {"date": "2023-04-20", "close": 0.065, "volume": 368540.0}, {"date": "2023-04-21", "close": 0.07, "volume": 212515.0}, {"date": "2023-04-24", "close": 0.06, "volume": 104882.0}, {"date": "2023-04-26", "close": 0.06, "volume": 51000.0}, {"date": "2023-04-27", "close": 0.06, "volume": 259177.0}, {"date": "2023-04-28", "close": 0.065, "volume": 270553.0}, {"date": "2023-05-01", "close": 0.07, "volume": 141.0}, {"date": "2023-05-02", "close": 0.06, "volume": 218577.0}, {"date": "2023-05-03", "close": 0.065, "volume": 314703.0}, {"date": "2023-05-04", "close": 0.06, "volume": 61605.0}, {"date": "2023-05-05", "close": 0.07, "volume": 4286.0}, {"date": "2023-05-08", "close": 0.06, "volume": 150830.0}, {"date": "2023-05-09", "close": 0.06, "volume": 164529.0}, {"date": "2023-05-10", "close": 0.065, "volume": 201106.0}, {"date": "2023-05-11", "close": 0.065, "volume": 289082.0}, {"date": "2023-05-12", "close": 0.07, "volume": 439951.0}, {"date": "2023-05-15", "close": 0.07, "volume": 285050.0}, {"date": "2023-05-16", "close": 0.065, "volume": 302000.0}, {"date": "2023-05-17", "close": 0.065, "volume": 126993.0}, {"date": "2023-05-18", "close": 0.07, "volume": 428571.0}, {"date": "2023-05-19", "close": 0.06, "volume": 29143.0}, {"date": "2023-05-22", "close": 0.06, "volume": 342910.0}, {"date": "2023-05-23", "close": 0.07, "volume": 189553.0}, {"date": "2023-05-24", "close": 0.065, "volume": 71655.0}, {"date": "2023-05-25", "close": 0.07, "volume": 134739.0}, {"date": "2023-05-26", "close": 0.06, "volume": 147210.0}, {"date": "2023-05-29", "close": 0.06, "volume": 199890.0}, {"date": "2023-05-30", "close": 0.065, "volume": 8629.0}, {"date": "2023-05-31", "close": 0.07, "volume": 169591.0}, {"date": "2023-06-01", "close": 0.07, "volume": 43376.0}, {"date": "2023-06-02", "close": 0.07, "volume": 1324833.0}, {"date": "2023-06-05", "close": 0.06, "volume": 383991.0}, {"date": "2023-06-06", "close": 0.07, "volume": 1994564.0}, {"date": "2023-06-07", "close": 0.07, "volume": 80003.0}, {"date": "2023-06-08", "close": 0.07, "volume": 43400.0}, {"date": "2023-06-09", "close": 0.07, "volume": 2266365.0}, {"date": "2023-06-13", "close": 0.07, "volume": 887890.0}, {"date": "2023-06-14", "close": 0.07, "volume": 205291.0}, {"date": "2023-06-15", "close": 0.07, "volume": 280800.0}, {"date": "2023-06-16", "close": 0.065, "volume": 366377.0}, {"date": "2023-06-19", "close": 0.065, "volume": 665801.0}, {"date": "2023-06-20", "close": 0.07, "volume": 127890.0}, {"date": "2023-06-21", "close": 0.065, "volume": 155000.0}, {"date": "2023-06-22", "close": 0.07, "volume": 554970.0}, {"date": "2023-06-23", "close": 0.07, "volume": 304553.0}, {"date": "2023-06-26", "close": 0.07, "volume": 62610.0}, {"date": "2023-06-27", "close": 0.07, "volume": 139474.0}, {"date": "2023-06-28", "close": 0.075, "volume": 427679.0}, {"date": "2023-06-29", "close": 0.075, "volume": 42367.0}, {"date": "2023-06-30", "close": 0.07, "volume": 1166500.0}, {"date": "2023-07-03", "close": 0.07, "volume": 83782.0}, {"date": "2023-07-04", "close": 0.07, "volume": 386731.0}, {"date": "2023-07-06", "close": 0.07, "volume": 2555.0}, {"date": "2023-07-07", "close": 0.07, "volume": 1427.0}, {"date": "2023-07-10", "close": 0.075, "volume": 179322.0}, {"date": "2023-07-11", "close": 0.08, "volume": 1050000.0}, {"date": "2023-07-12", "close": 0.07, "volume": 698194.0}, {"date": "2023-07-13", "close": 0.07, "volume": 36288.0}, {"date": "2023-07-14", "close": 0.07, "volume": 454590.0}, {"date": "2023-07-17", "close": 0.075, "volume": 73843.0}, {"date": "2023-07-18", "close": 0.07, "volume": 29179.0}, {"date": "2023-07-20", "close": 0.075, "volume": 42376.0}, {"date": "2023-07-21", "close": 0.07, "volume": 74157.0}, {"date": "2023-07-24", "close": 0.07, "volume": 23077.0}, {"date": "2023-07-25", "close": 0.07, "volume": 689805.0}, {"date": "2023-07-26", "close": 0.07, "volume": 604212.0}, {"date": "2023-07-27", "close": 0.07, "volume": 152537.0}, {"date": "2023-07-28", "close": 0.07, "volume": 17000.0}, {"date": "2023-07-31", "close": 0.07, "volume": 153377.0}, {"date": "2023-08-01", "close": 0.075, "volume": 296846.0}, {"date": "2023-08-02", "close": 0.08, "volume": 3945820.0}, {"date": "2023-08-03", "close": 0.08, "volume": 1964354.0}, {"date": "2023-08-04", "close": 0.08, "volume": 528133.0}, {"date": "2023-08-07", "close": 0.09, "volume": 2216759.0}, {"date": "2023-08-08", "close": 0.09, "volume": 686051.0}, {"date": "2023-08-09", "close": 0.1, "volume": 658030.0}, {"date": "2023-08-10", "close": 0.1, "volume": 116628.0}, {"date": "2023-08-11", "close": 0.09, "volume": 523391.0}, {"date": "2023-08-14", "close": 0.09, "volume": 2114136.0}, {"date": "2023-08-15", "close": 0.09, "volume": 88414.0}, {"date": "2023-08-16", "close": 0.095, "volume": 926209.0}, {"date": "2023-08-17", "close": 0.09, "volume": 646274.0}, {"date": "2023-08-18", "close": 0.1, "volume": 617518.0}, {"date": "2023-08-21", "close": 0.1, "volume": 418486.0}, {"date": "2023-08-22", "close": 0.09, "volume": 635666.0}, {"date": "2023-08-23", "close": 0.09, "volume": 231354.0}, {"date": "2023-08-24", "close": 0.1, "volume": 585463.0}, {"date": "2023-08-25", "close": 0.095, "volume": 48784.0}, {"date": "2023-08-28", "close": 0.1, "volume": 12469.0}, {"date": "2023-08-29", "close": 0.09, "volume": 39088.0}, {"date": "2023-08-30", "close": 0.09, "volume": 959914.0}, {"date": "2023-08-31", "close": 0.09, "volume": 825721.0}, {"date": "2023-09-01", "close": 0.095, "volume": 222311.0}, {"date": "2023-09-04", "close": 0.09, "volume": 49916.0}, {"date": "2023-09-05", "close": 0.09, "volume": 26102.0}, {"date": "2023-09-06", "close": 0.09, "volume": 15103.0}, {"date": "2023-09-07", "close": 0.1, "volume": 115598.0}, {"date": "2023-09-08", "close": 0.09, "volume": 1353415.0}, {"date": "2023-09-11", "close": 0.085, "volume": 442170.0}, {"date": "2023-09-12", "close": 0.09, "volume": 411102.0}, {"date": "2023-09-13", "close": 0.085, "volume": 21270.0}, {"date": "2023-09-14", "close": 0.09, "volume": 245151.0}, {"date": "2023-09-15", "close": 0.09, "volume": 35491.0}, {"date": "2023-09-18", "close": 0.09, "volume": 100000.0}, {"date": "2023-09-19", "close": 0.09, "volume": 453239.0}, {"date": "2023-09-20", "close": 0.09, "volume": 484000.0}, {"date": "2023-09-21", "close": 0.09, "volume": 261244.0}, {"date": "2023-09-22", "close": 0.095, "volume": 65371.0}, {"date": "2023-09-25", "close": 0.095, "volume": 37821.0}, {"date": "2023-09-26", "close": 0.09, "volume": 27130.0}, {"date": "2023-09-27", "close": 0.09, "volume": 595966.0}, {"date": "2023-09-28", "close": 0.09, "volume": 625323.0}, {"date": "2023-09-29", "close": 0.09, "volume": 200000.0}, {"date": "2023-10-10", "close": 0.087, "volume": 294075.0}, {"date": "2023-10-11", "close": 0.087, "volume": 164754.0}, {"date": "2023-10-12", "close": 0.089, "volume": 409940.0}, {"date": "2023-10-13", "close": 0.095, "volume": 598309.0}, {"date": "2023-10-16", "close": 0.105, "volume": 549981.0}, {"date": "2023-10-17", "close": 0.105, "volume": 400981.0}, {"date": "2023-10-18", "close": 0.1, "volume": 139974.0}, {"date": "2023-10-19", "close": 0.105, "volume": 897665.0}, {"date": "2023-10-20", "close": 0.11, "volume": 816639.0}, {"date": "2023-10-23", "close": 0.115, "volume": 1360138.0}, {"date": "2023-10-24", "close": 0.125, "volume": 2242476.0}, {"date": "2023-10-25", "close": 0.13, "volume": 1605759.0}, {"date": "2023-10-26", "close": 0.115, "volume": 1390926.0}, {"date": "2023-10-27", "close": 0.115, "volume": 648209.0}, {"date": "2023-10-30", "close": 0.125, "volume": 712387.0}, {"date": "2023-10-31", "close": 0.125, "volume": 313620.0}, {"date": "2023-11-01", "close": 0.125, "volume": 293507.0}, {"date": "2023-11-02", "close": 0.1175, "volume": 102579.0}, {"date": "2023-11-03", "close": 0.12, "volume": 76144.0}, {"date": "2023-11-06", "close": 0.125, "volume": 303068.0}, {"date": "2023-11-07", "close": 0.13, "volume": 273148.0}, {"date": "2023-11-08", "close": 0.12, "volume": 39411.0}, {"date": "2023-11-09", "close": 0.115, "volume": 235805.0}, {"date": "2023-11-10", "close": 0.115, "volume": 280077.0}, {"date": "2023-11-13", "close": 0.115, "volume": 316549.0}, {"date": "2023-11-14", "close": 0.115, "volume": 684450.0}, {"date": "2023-11-15", "close": 0.12, "volume": 153811.0}, {"date": "2023-11-16", "close": 0.12, "volume": 170488.0}, {"date": "2023-11-17", "close": 0.115, "volume": 97723.0}, {"date": "2023-11-22", "close": 0.097, "volume": 2762957.0}, {"date": "2023-11-23", "close": 0.1, "volume": 868921.0}, {"date": "2023-11-24", "close": 0.097, "volume": 279466.0}, {"date": "2023-11-27", "close": 0.096, "volume": 196658.0}, {"date": "2023-11-28", "close": 0.1, "volume": 9012.0}, {"date": "2023-11-29", "close": 0.1, "volume": 1247271.0}, {"date": "2023-11-30", "close": 0.11, "volume": 1278588.0}, {"date": "2023-12-01", "close": 0.105, "volume": 645293.0}, {"date": "2023-12-04", "close": 0.1, "volume": 1519327.0}, {"date": "2023-12-05", "close": 0.1, "volume": 212978.0}, {"date": "2023-12-06", "close": 0.1, "volume": 384531.0}, {"date": "2023-12-07", "close": 0.11, "volume": 1683912.0}, {"date": "2023-12-08", "close": 0.115, "volume": 1073419.0}, {"date": "2023-12-11", "close": 0.096, "volume": 2169783.0}, {"date": "2023-12-12", "close": 0.089, "volume": 1932809.0}, {"date": "2023-12-13", "close": 0.092, "volume": 83687.0}, {"date": "2023-12-14", "close": 0.092, "volume": 186273.0}, {"date": "2023-12-15", "close": 0.092, "volume": 197472.0}, {"date": "2023-12-18", "close": 0.093, "volume": 877233.0}, {"date": "2023-12-19", "close": 0.092, "volume": 356966.0}, {"date": "2023-12-20", "close": 0.094, "volume": 242104.0}, {"date": "2023-12-21", "close": 0.096, "volume": 538752.0}, {"date": "2023-12-22", "close": 0.098, "volume": 641284.0}, {"date": "2023-12-27", "close": 0.105, "volume": 12526.0}, {"date": "2023-12-28", "close": 0.1, "volume": 23691.0}, {"date": "2023-12-29", "close": 0.099, "volume": 598506.0}, {"date": "2024-01-02", "close": 0.1, "volume": 20005.0}, {"date": "2024-01-03", "close": 0.1, "volume": 508336.0}, {"date": "2024-01-04", "close": 0.1, "volume": 89250.0}, {"date": "2024-01-05", "close": 0.1, "volume": 31023.0}, {"date": "2024-01-08", "close": 0.098, "volume": 596469.0}, {"date": "2024-01-10", "close": 0.099, "volume": 378428.0}, {"date": "2024-01-11", "close": 0.099, "volume": 185255.0}, {"date": "2024-01-12", "close": 0.099, "volume": 86441.0}, {"date": "2024-01-15", "close": 0.098, "volume": 132711.0}, {"date": "2024-01-16", "close": 0.096, "volume": 196528.0}, {"date": "2024-01-17", "close": 0.096, "volume": 389108.0}, {"date": "2024-01-18", "close": 0.095, "volume": 96176.0}, {"date": "2024-01-19", "close": 0.095, "volume": 144099.0}, {"date": "2024-01-22", "close": 0.095, "volume": 286003.0}, {"date": "2024-01-23", "close": 0.095, "volume": 138292.0}, {"date": "2024-01-24", "close": 0.098, "volume": 21845.0}, {"date": "2024-01-25", "close": 0.099, "volume": 27600.0}, {"date": "2024-01-29", "close": 0.096, "volume": 168176.0}, {"date": "2024-01-30", "close": 0.096, "volume": 822244.0}, {"date": "2024-01-31", "close": 0.097, "volume": 275807.0}, {"date": "2024-02-01", "close": 0.098, "volume": 327883.0}, {"date": "2024-02-02", "close": 0.105, "volume": 967235.0}, {"date": "2024-02-05", "close": 0.1, "volume": 104511.0}, {"date": "2024-02-06", "close": 0.099, "volume": 660397.0}, {"date": "2024-02-07", "close": 0.1, "volume": 96508.0}, {"date": "2024-02-08", "close": 0.105, "volume": 194469.0}, {"date": "2024-02-09", "close": 0.1, "volume": 106610.0}, {"date": "2024-02-12", "close": 0.105, "volume": 432051.0}, {"date": "2024-02-13", "close": 0.1, "volume": 565852.0}, {"date": "2024-02-14", "close": 0.105, "volume": 473606.0}, {"date": "2024-02-15", "close": 0.1025, "volume": 388870.0}, {"date": "2024-02-16", "close": 0.105, "volume": 641835.0}, {"date": "2024-02-19", "close": 0.115, "volume": 1679191.0}, {"date": "2024-02-20", "close": 0.1125, "volume": 415134.0}, {"date": "2024-02-21", "close": 0.115, "volume": 658844.0}, {"date": "2024-02-22", "close": 0.12, "volume": 371182.0}, {"date": "2024-02-23", "close": 0.12, "volume": 1833821.0}, {"date": "2024-02-26", "close": 0.11, "volume": 690265.0}, {"date": "2024-02-27", "close": 0.12, "volume": 459488.0}, {"date": "2024-02-28", "close": 0.1, "volume": 1950427.0}, {"date": "2024-02-29", "close": 0.1, "volume": 1135791.0}, {"date": "2024-03-01", "close": 0.105, "volume": 1122652.0}, {"date": "2024-03-04", "close": 0.105, "volume": 1512342.0}, {"date": "2024-03-05", "close": 0.115, "volume": 789270.0}, {"date": "2024-03-06", "close": 0.105, "volume": 402260.0}, {"date": "2024-03-07", "close": 0.11, "volume": 465557.0}, {"date": "2024-03-08", "close": 0.12, "volume": 861998.0}, {"date": "2024-03-11", "close": 0.105, "volume": 843491.0}, {"date": "2024-03-12", "close": 0.11, "volume": 476100.0}, {"date": "2024-03-13", "close": 0.115, "volume": 690278.0}, {"date": "2024-03-14", "close": 0.115, "volume": 1421119.0}, {"date": "2024-03-15", "close": 0.115, "volume": 1184041.0}, {"date": "2024-03-18", "close": 0.23, "volume": 27510692.0}, {"date": "2024-03-19", "close": 0.18, "volume": 26059560.0}, {"date": "2024-03-20", "close": 0.17, "volume": 10629473.0}, {"date": "2024-03-21", "close": 0.165, "volume": 10746155.0}, {"date": "2024-03-22", "close": 0.19, "volume": 7847574.0}, {"date": "2024-03-25", "close": 0.12, "volume": 18530527.0}, {"date": "2024-03-26", "close": 0.12, "volume": 4817300.0}, {"date": "2024-03-27", "close": 0.12, "volume": 3021971.0}, {"date": "2024-03-28", "close": 0.125, "volume": 3612152.0}, {"date": "2024-04-02", "close": 0.12, "volume": 4640644.0}, {"date": "2024-04-03", "close": 0.115, "volume": 1251970.0}, {"date": "2024-04-04", "close": 0.12, "volume": 683913.0}, {"date": "2024-04-05", "close": 0.12, "volume": 192992.0}, {"date": "2024-04-08", "close": 0.12, "volume": 1530517.0}, {"date": "2024-04-09", "close": 0.115, "volume": 242125.0}, {"date": "2024-04-10", "close": 0.115, "volume": 431673.0}, {"date": "2024-04-11", "close": 0.115, "volume": 64768.0}, {"date": "2024-04-12", "close": 0.12, "volume": 471893.0}, {"date": "2024-04-15", "close": 0.12, "volume": 618883.0}, {"date": "2024-04-16", "close": 0.12, "volume": 820101.0}, {"date": "2024-04-17", "close": 0.12, "volume": 495590.0}, {"date": "2024-04-18", "close": 0.12, "volume": 750564.0}, {"date": "2024-04-19", "close": 0.115, "volume": 282375.0}, {"date": "2024-04-22", "close": 0.115, "volume": 141522.0}, {"date": "2024-04-23", "close": 0.12, "volume": 352821.0}, {"date": "2024-04-24", "close": 0.12, "volume": 1334430.0}, {"date": "2024-04-26", "close": 0.115, "volume": 289581.0}, {"date": "2024-04-29", "close": 0.115, "volume": 773441.0}, {"date": "2024-05-02", "close": 0.1, "volume": 3628009.0}, {"date": "2024-05-03", "close": 0.11, "volume": 1352261.0}, {"date": "2024-05-06", "close": 0.1, "volume": 3327912.0}, {"date": "2024-05-07", "close": 0.1, "volume": 2394101.0}, {"date": "2024-05-08", "close": 0.098, "volume": 664643.0}, {"date": "2024-05-09", "close": 0.098, "volume": 1458725.0}, {"date": "2024-05-10", "close": 0.095, "volume": 405926.0}, {"date": "2024-05-13", "close": 0.095, "volume": 449645.0}, {"date": "2024-05-14", "close": 0.097, "volume": 268193.0}, {"date": "2024-05-15", "close": 0.094, "volume": 1196922.0}, {"date": "2024-05-16", "close": 0.091, "volume": 816822.0}, {"date": "2024-05-17", "close": 0.09, "volume": 319926.0}, {"date": "2024-05-20", "close": 0.09, "volume": 581891.0}, {"date": "2024-05-21", "close": 0.089, "volume": 194975.0}, {"date": "2024-05-22", "close": 0.09, "volume": 356114.0}, {"date": "2024-05-23", "close": 0.09, "volume": 553792.0}, {"date": "2024-05-24", "close": 0.089, "volume": 572367.0}, {"date": "2024-05-27", "close": 0.087, "volume": 247690.0}, {"date": "2024-05-28", "close": 0.084, "volume": 816473.0}, {"date": "2024-05-29", "close": 0.087, "volume": 2505165.0}, {"date": "2024-05-30", "close": 0.085, "volume": 95499.0}, {"date": "2024-05-31", "close": 0.085, "volume": 1372214.0}, {"date": "2024-06-03", "close": 0.086, "volume": 447380.0}, {"date": "2024-06-04", "close": 0.086, "volume": 123881.0}, {"date": "2024-06-05", "close": 0.087, "volume": 1252058.0}, {"date": "2024-06-06", "close": 0.087, "volume": 275390.0}, {"date": "2024-06-07", "close": 0.09, "volume": 622031.0}, {"date": "2024-06-11", "close": 0.089, "volume": 564429.0}, {"date": "2024-06-12", "close": 0.088, "volume": 199798.0}, {"date": "2024-06-13", "close": 0.086, "volume": 686788.0}, {"date": "2024-06-14", "close": 0.083, "volume": 1076257.0}, {"date": "2024-06-17", "close": 0.083, "volume": 989773.0}, {"date": "2024-06-18", "close": 0.083, "volume": 34746.0}, {"date": "2024-06-19", "close": 0.086, "volume": 87938.0}, {"date": "2024-06-20", "close": 0.09, "volume": 1391632.0}, {"date": "2024-06-21", "close": 0.089, "volume": 425651.0}, {"date": "2024-06-24", "close": 0.093, "volume": 1188155.0}, {"date": "2024-06-25", "close": 0.093, "volume": 673858.0}, {"date": "2024-06-26", "close": 0.098, "volume": 806132.0}, {"date": "2024-06-27", "close": 0.096, "volume": 811482.0}, {"date": "2024-06-28", "close": 0.097, "volume": 413848.0}, {"date": "2024-07-01", "close": 0.105, "volume": 1528693.0}, {"date": "2024-07-02", "close": 0.105, "volume": 433256.0}, {"date": "2024-07-03", "close": 0.1, "volume": 194347.0}, {"date": "2024-07-04", "close": 0.1, "volume": 556524.0}, {"date": "2024-07-05", "close": 0.1, "volume": 977010.0}, {"date": "2024-07-08", "close": 0.099, "volume": 679733.0}, {"date": "2024-07-09", "close": 0.1, "volume": 261848.0}, {"date": "2024-07-10", "close": 0.1, "volume": 467854.0}, {"date": "2024-07-11", "close": 0.099, "volume": 197764.0}, {"date": "2024-07-12", "close": 0.098, "volume": 44099.0}, {"date": "2024-07-15", "close": 0.105, "volume": 545784.0}, {"date": "2024-07-16", "close": 0.1, "volume": 39500.0}, {"date": "2024-07-17", "close": 0.1, "volume": 475260.0}, {"date": "2024-07-18", "close": 0.098, "volume": 333190.0}, {"date": "2024-07-19", "close": 0.095, "volume": 1356069.0}, {"date": "2024-07-22", "close": 0.099, "volume": 162577.0}, {"date": "2024-07-23", "close": 0.099, "volume": 477636.0}, {"date": "2024-07-24", "close": 0.099, "volume": 314795.0}, {"date": "2024-07-25", "close": 0.097, "volume": 2795863.0}, {"date": "2024-07-26", "close": 0.096, "volume": 1605096.0}, {"date": "2024-07-29", "close": 0.098, "volume": 962252.0}, {"date": "2024-07-30", "close": 0.099, "volume": 78000.0}, {"date": "2024-07-31", "close": 0.1, "volume": 1219248.0}, {"date": "2024-08-01", "close": 0.105, "volume": 130794.0}, {"date": "2024-08-02", "close": 0.1, "volume": 343225.0}, {"date": "2024-08-05", "close": 0.099, "volume": 590674.0}, {"date": "2024-08-06", "close": 0.094, "volume": 1135825.0}, {"date": "2024-08-07", "close": 0.094, "volume": 642500.0}, {"date": "2024-08-08", "close": 0.097, "volume": 326487.0}, {"date": "2024-08-09", "close": 0.097, "volume": 281285.0}, {"date": "2024-08-12", "close": 0.095, "volume": 337519.0}, {"date": "2024-08-13", "close": 0.099, "volume": 892913.0}, {"date": "2024-08-14", "close": 0.099, "volume": 414982.0}, {"date": "2024-08-15", "close": 0.099, "volume": 401380.0}, {"date": "2024-08-16", "close": 0.1, "volume": 268121.0}, {"date": "2024-08-19", "close": 0.1, "volume": 362650.0}, {"date": "2024-08-20", "close": 0.1, "volume": 1333768.0}, {"date": "2024-08-21", "close": 0.099, "volume": 919298.0}, {"date": "2024-08-22", "close": 0.1, "volume": 357824.0}, {"date": "2024-08-23", "close": 0.105, "volume": 166710.0}, {"date": "2024-08-26", "close": 0.105, "volume": 96633.0}, {"date": "2024-08-27", "close": 0.105, "volume": 278950.0}, {"date": "2024-08-28", "close": 0.1, "volume": 43013.0}, {"date": "2024-08-29", "close": 0.105, "volume": 603855.0}, {"date": "2024-08-30", "close": 0.105, "volume": 1087681.0}, {"date": "2024-09-02", "close": 0.096, "volume": 900537.0}, {"date": "2024-09-03", "close": 0.1, "volume": 57965.0}, {"date": "2024-09-04", "close": 0.099, "volume": 542877.0}, {"date": "2024-09-05", "close": 0.1, "volume": 251747.0}, {"date": "2024-09-06", "close": 0.097, "volume": 287928.0}, {"date": "2024-09-09", "close": 0.099, "volume": 577784.0}, {"date": "2024-09-10", "close": 0.1, "volume": 73591.0}, {"date": "2024-09-11", "close": 0.105, "volume": 148605.0}, {"date": "2024-09-12", "close": 0.105, "volume": 912921.0}, {"date": "2024-09-13", "close": 0.105, "volume": 560636.0}, {"date": "2024-09-16", "close": 0.11, "volume": 466865.0}, {"date": "2024-09-17", "close": 0.105, "volume": 1348372.0}, {"date": "2024-09-18", "close": 0.1, "volume": 1288280.0}, {"date": "2024-09-19", "close": 0.1, "volume": 733786.0}, {"date": "2024-09-20", "close": 0.1, "volume": 214804.0}, {"date": "2024-09-23", "close": 0.105, "volume": 493970.0}, {"date": "2024-09-24", "close": 0.105, "volume": 1162142.0}, {"date": "2024-09-25", "close": 0.11, "volume": 601855.0}, {"date": "2024-09-26", "close": 0.105, "volume": 1837887.0}, {"date": "2024-09-27", "close": 0.105, "volume": 1152071.0}, {"date": "2024-09-30", "close": 0.115, "volume": 1368479.0}, {"date": "2024-10-01", "close": 0.125, "volume": 2393730.0}, {"date": "2024-10-02", "close": 0.13, "volume": 1548261.0}, {"date": "2024-10-03", "close": 0.135, "volume": 1810883.0}, {"date": "2024-10-04", "close": 0.135, "volume": 1213654.0}, {"date": "2024-10-07", "close": 0.13, "volume": 739803.0}, {"date": "2024-10-08", "close": 0.125, "volume": 892689.0}, {"date": "2024-10-09", "close": 0.115, "volume": 2125004.0}, {"date": "2024-10-10", "close": 0.115, "volume": 209787.0}, {"date": "2024-10-11", "close": 0.13, "volume": 924336.0}, {"date": "2024-10-14", "close": 0.13, "volume": 524184.0}, {"date": "2024-10-15", "close": 0.125, "volume": 162275.0}, {"date": "2024-10-16", "close": 0.125, "volume": 760953.0}, {"date": "2024-10-17", "close": 0.12, "volume": 1102390.0}, {"date": "2024-10-18", "close": 0.12, "volume": 574151.0}, {"date": "2024-10-21", "close": 0.125, "volume": 1057781.0}, {"date": "2024-10-22", "close": 0.115, "volume": 1121269.0}, {"date": "2024-10-23", "close": 0.12, "volume": 573708.0}, {"date": "2024-10-24", "close": 0.11, "volume": 901930.0}, {"date": "2024-10-25", "close": 0.115, "volume": 282522.0}, {"date": "2024-10-28", "close": 0.1, "volume": 3637084.0}, {"date": "2024-10-29", "close": 0.1, "volume": 1206671.0}, {"date": "2024-10-30", "close": 0.105, "volume": 827529.0}, {"date": "2024-10-31", "close": 0.096, "volume": 403456.0}, {"date": "2024-11-01", "close": 0.1, "volume": 256665.0}, {"date": "2024-11-04", "close": 0.098, "volume": 361949.0}, {"date": "2024-11-05", "close": 0.097, "volume": 110316.0}, {"date": "2024-11-06", "close": 0.105, "volume": 278434.0}, {"date": "2024-11-07", "close": 0.098, "volume": 476445.0}, {"date": "2024-11-11", "close": 0.1, "volume": 135866.0}, {"date": "2024-11-12", "close": 0.1, "volume": 132833.0}, {"date": "2024-11-13", "close": 0.105, "volume": 121236.0}, {"date": "2024-11-14", "close": 0.098, "volume": 539072.0}, {"date": "2024-11-15", "close": 0.098, "volume": 4023.0}, {"date": "2024-11-18", "close": 0.098, "volume": 168048.0}, {"date": "2024-11-19", "close": 0.1, "volume": 230986.0}, {"date": "2024-11-20", "close": 0.06, "volume": 3958346.0}, {"date": "2024-11-21", "close": 0.05, "volume": 15370535.0}, {"date": "2024-11-22", "close": 0.048, "volume": 5048126.0}, {"date": "2024-11-25", "close": 0.047, "volume": 1822305.0}, {"date": "2024-11-26", "close": 0.048, "volume": 2530128.0}, {"date": "2024-11-27", "close": 0.045, "volume": 1195546.0}, {"date": "2024-11-28", "close": 0.044, "volume": 588402.0}, {"date": "2024-11-29", "close": 0.046, "volume": 941028.0}, {"date": "2024-12-02", "close": 0.047, "volume": 909931.0}, {"date": "2024-12-03", "close": 0.047, "volume": 1731570.0}, {"date": "2024-12-04", "close": 0.036, "volume": 5498699.0}, {"date": "2024-12-05", "close": 0.036, "volume": 1509120.0}, {"date": "2024-12-06", "close": 0.036, "volume": 1427111.0}, {"date": "2024-12-09", "close": 0.033, "volume": 782927.0}, {"date": "2024-12-10", "close": 0.033, "volume": 3143667.0}, {"date": "2024-12-11", "close": 0.033, "volume": 1336691.0}, {"date": "2024-12-12", "close": 0.032, "volume": 2309642.0}, {"date": "2024-12-13", "close": 0.03, "volume": 2146035.0}, {"date": "2024-12-16", "close": 0.031, "volume": 1997583.0}, {"date": "2024-12-17", "close": 0.031, "volume": 546398.0}, {"date": "2024-12-18", "close": 0.03, "volume": 220577.0}, {"date": "2024-12-19", "close": 0.029, "volume": 918992.0}, {"date": "2024-12-20", "close": 0.028, "volume": 1302011.0}, {"date": "2024-12-23", "close": 0.03, "volume": 227883.0}, {"date": "2024-12-24", "close": 0.031, "volume": 781000.0}, {"date": "2024-12-27", "close": 0.032, "volume": 73813.0}, {"date": "2024-12-30", "close": 0.032, "volume": 823067.0}, {"date": "2024-12-31", "close": 0.031, "volume": 5556.0}, {"date": "2025-01-02", "close": 0.031, "volume": 699889.0}, {"date": "2025-01-03", "close": 0.032, "volume": 45138.0}, {"date": "2025-01-06", "close": 0.032, "volume": 432386.0}, {"date": "2025-01-07", "close": 0.029, "volume": 343307.0}, {"date": "2025-01-08", "close": 0.028, "volume": 374666.0}, {"date": "2025-01-09", "close": 0.027, "volume": 1715156.0}, {"date": "2025-01-10", "close": 0.027, "volume": 303393.0}, {"date": "2025-01-13", "close": 0.027, "volume": 794070.0}, {"date": "2025-01-14", "close": 0.027, "volume": 453258.0}, {"date": "2025-01-15", "close": 0.027, "volume": 412858.0}, {"date": "2025-01-16", "close": 0.026, "volume": 229952.0}, {"date": "2025-01-17", "close": 0.026, "volume": 31722.0}, {"date": "2025-01-20", "close": 0.026, "volume": 140108.0}, {"date": "2025-01-21", "close": 0.026, "volume": 1032591.0}, {"date": "2025-01-22", "close": 0.025, "volume": 1267009.0}, {"date": "2025-01-23", "close": 0.026, "volume": 182077.0}, {"date": "2025-01-24", "close": 0.025, "volume": 843378.0}, {"date": "2025-01-28", "close": 0.026, "volume": 421137.0}, {"date": "2025-01-29", "close": 0.027, "volume": 239646.0}, {"date": "2025-01-30", "close": 0.028, "volume": 35714.0}, {"date": "2025-01-31", "close": 0.027, "volume": 384035.0}, {"date": "2025-02-03", "close": 0.026, "volume": 74638.0}, {"date": "2025-02-04", "close": 0.027, "volume": 798880.0}, {"date": "2025-02-05", "close": 0.027, "volume": 692043.0}, {"date": "2025-02-06", "close": 0.028, "volume": 106643.0}, {"date": "2025-02-07", "close": 0.028, "volume": 354739.0}, {"date": "2025-02-10", "close": 0.028, "volume": 970818.0}, {"date": "2025-02-11", "close": 0.027, "volume": 59381.0}, {"date": "2025-02-12", "close": 0.026, "volume": 602663.0}, {"date": "2025-02-13", "close": 0.026, "volume": 627785.0}, {"date": "2025-02-14", "close": 0.026, "volume": 205244.0}, {"date": "2025-02-17", "close": 0.026, "volume": 126854.0}, {"date": "2025-02-18", "close": 0.026, "volume": 99800.0}, {"date": "2025-02-19", "close": 0.026, "volume": 14177.0}, {"date": "2025-02-20", "close": 0.027, "volume": 450472.0}, {"date": "2025-02-21", "close": 0.027, "volume": 70850.0}, {"date": "2025-02-24", "close": 0.027, "volume": 23047.0}, {"date": "2025-02-25", "close": 0.027, "volume": 176588.0}, {"date": "2025-02-26", "close": 0.026, "volume": 5699.0}, {"date": "2025-02-27", "close": 0.024, "volume": 1097103.0}, {"date": "2025-02-28", "close": 0.025, "volume": 46910.0}, {"date": "2025-03-03", "close": 0.023, "volume": 589051.0}, {"date": "2025-03-04", "close": 0.023, "volume": 292076.0}, {"date": "2025-03-05", "close": 0.023, "volume": 23559.0}, {"date": "2025-03-06", "close": 0.022, "volume": 102040.0}, {"date": "2025-03-07", "close": 0.024, "volume": 1147377.0}, {"date": "2025-03-11", "close": 0.023, "volume": 14578.0}, {"date": "2025-03-12", "close": 0.022, "volume": 161474.0}, {"date": "2025-03-13", "close": 0.023, "volume": 88587.0}, {"date": "2025-03-14", "close": 0.023, "volume": 1020799.0}, {"date": "2025-03-18", "close": 0.022, "volume": 261001.0}, {"date": "2025-03-19", "close": 0.022, "volume": 139146.0}, {"date": "2025-03-20", "close": 0.023, "volume": 127489.0}, {"date": "2025-03-21", "close": 0.022, "volume": 947956.0}, {"date": "2025-03-25", "close": 0.023, "volume": 495448.0}, {"date": "2025-03-26", "close": 0.023, "volume": 215985.0}, {"date": "2025-03-27", "close": 0.024, "volume": 186565.0}, {"date": "2025-03-28", "close": 0.028, "volume": 2297895.0}, {"date": "2025-03-31", "close": 0.024, "volume": 646246.0}, {"date": "2025-04-02", "close": 0.029, "volume": 1105410.0}, {"date": "2025-04-03", "close": 0.031, "volume": 2517230.0}, {"date": "2025-04-04", "close": 0.027, "volume": 244564.0}, {"date": "2025-04-07", "close": 0.024, "volume": 2268978.0}, {"date": "2025-04-08", "close": 0.026, "volume": 3119662.0}, {"date": "2025-04-09", "close": 0.025, "volume": 225961.0}, {"date": "2025-04-10", "close": 0.025, "volume": 49147.0}, {"date": "2025-04-11", "close": 0.025, "volume": 789970.0}, {"date": "2025-04-14", "close": 0.026, "volume": 481190.0}, {"date": "2025-04-15", "close": 0.024, "volume": 186454.0}, {"date": "2025-04-16", "close": 0.024, "volume": 59369.0}, {"date": "2025-04-17", "close": 0.024, "volume": 243646.0}, {"date": "2025-04-22", "close": 0.025, "volume": 35437.0}, {"date": "2025-04-23", "close": 0.024, "volume": 118250.0}, {"date": "2025-04-24", "close": 0.023, "volume": 218733.0}, {"date": "2025-04-28", "close": 0.024, "volume": 468233.0}, {"date": "2025-04-29", "close": 0.024, "volume": 16995.0}, {"date": "2025-04-30", "close": 0.023, "volume": 184628.0}, {"date": "2025-05-01", "close": 0.026, "volume": 416552.0}, {"date": "2025-05-02", "close": 0.024, "volume": 259297.0}, {"date": "2025-05-05", "close": 0.023, "volume": 1047966.0}, {"date": "2025-05-06", "close": 0.023, "volume": 908199.0}, {"date": "2025-05-07", "close": 0.023, "volume": 23961.0}, {"date": "2025-05-08", "close": 0.025, "volume": 63449.0}, {"date": "2025-05-09", "close": 0.025, "volume": 682302.0}, {"date": "2025-05-12", "close": 0.025, "volume": 323775.0}, {"date": "2025-05-13", "close": 0.028, "volume": 981237.0}, {"date": "2025-05-14", "close": 0.028, "volume": 108656.0}, {"date": "2025-05-15", "close": 0.028, "volume": 451222.0}, {"date": "2025-05-16", "close": 0.028, "volume": 50665.0}, {"date": "2025-05-19", "close": 0.03, "volume": 278400.0}, {"date": "2025-05-20", "close": 0.029, "volume": 211934.0}, {"date": "2025-05-21", "close": 0.03, "volume": 521344.0}, {"date": "2025-05-22", "close": 0.033, "volume": 808798.0}, {"date": "2025-05-23", "close": 0.032, "volume": 357541.0}, {"date": "2025-05-26", "close": 0.033, "volume": 407091.0}, {"date": "2025-05-27", "close": 0.037, "volume": 250738.0}, {"date": "2025-05-28", "close": 0.033, "volume": 441507.0}, {"date": "2025-05-29", "close": 0.034, "volume": 478218.0}, {"date": "2025-05-30", "close": 0.033, "volume": 222698.0}, {"date": "2025-06-02", "close": 0.035, "volume": 772246.0}, {"date": "2025-06-03", "close": 0.037, "volume": 558639.0}, {"date": "2025-06-04", "close": 0.035, "volume": 1050284.0}, {"date": "2025-06-05", "close": 0.035, "volume": 41516.0}, {"date": "2025-06-06", "close": 0.0345, "volume": 201143.0}, {"date": "2025-06-10", "close": 0.032, "volume": 602669.0}, {"date": "2025-06-11", "close": 0.032, "volume": 390462.0}, {"date": "2025-06-12", "close": 0.032, "volume": 452836.0}, {"date": "2025-06-13", "close": 0.033, "volume": 216305.0}, {"date": "2025-06-16", "close": 0.034, "volume": 517990.0}, {"date": "2025-06-17", "close": 0.035, "volume": 579763.0}, {"date": "2025-06-18", "close": 0.033, "volume": 680519.0}, {"date": "2025-06-19", "close": 0.032, "volume": 988636.0}, {"date": "2025-06-20", "close": 0.031, "volume": 103068.0}, {"date": "2025-06-23", "close": 0.032, "volume": 415040.0}, {"date": "2025-06-24", "close": 0.032, "volume": 235256.0}, {"date": "2025-06-25", "close": 0.029, "volume": 626258.0}, {"date": "2025-06-26", "close": 0.031, "volume": 1660098.0}, {"date": "2025-06-27", "close": 0.028, "volume": 199956.0}, {"date": "2025-06-30", "close": 0.031, "volume": 261819.0}, {"date": "2025-07-01", "close": 0.028, "volume": 104901.0}, {"date": "2025-07-02", "close": 0.029, "volume": 104821.0}, {"date": "2025-07-03", "close": 0.029, "volume": 68194.0}, {"date": "2025-07-04", "close": 0.029, "volume": 750482.0}, {"date": "2025-07-07", "close": 0.029, "volume": 351066.0}, {"date": "2025-07-08", "close": 0.028, "volume": 49339.0}, {"date": "2025-07-09", "close": 0.028, "volume": 68847.0}, {"date": "2025-07-10", "close": 0.029, "volume": 135633.0}, {"date": "2025-07-11", "close": 0.028, "volume": 475673.0}, {"date": "2025-07-14", "close": 0.028, "volume": 5007.0}, {"date": "2025-07-15", "close": 0.027, "volume": 686513.0}, {"date": "2025-07-16", "close": 0.027, "volume": 30697.0}, {"date": "2025-07-17", "close": 0.028, "volume": 3438.0}, {"date": "2025-07-18", "close": 0.026, "volume": 143153.0}, {"date": "2025-07-21", "close": 0.026, "volume": 485000.0}, {"date": "2025-07-22", "close": 0.025, "volume": 905552.0}, {"date": "2025-07-23", "close": 0.025, "volume": 149357.0}, {"date": "2025-07-24", "close": 0.025, "volume": 322312.0}, {"date": "2025-07-25", "close": 0.027, "volume": 297166.0}, {"date": "2025-07-28", "close": 0.027, "volume": 578803.0}, {"date": "2025-07-29", "close": 0.026, "volume": 50647.0}, {"date": "2025-07-30", "close": 0.024, "volume": 826075.0}, {"date": "2025-07-31", "close": 0.026, "volume": 324816.0}, {"date": "2025-08-04", "close": 0.029, "volume": 358062.0}, {"date": "2025-08-05", "close": 0.029, "volume": 266536.0}, {"date": "2025-08-06", "close": 0.03, "volume": 1680810.0}, {"date": "2025-08-07", "close": 0.029, "volume": 13428.0}, {"date": "2025-08-08", "close": 0.031, "volume": 654293.0}, {"date": "2025-08-11", "close": 0.031, "volume": 308517.0}, {"date": "2025-08-12", "close": 0.03, "volume": 558192.0}, {"date": "2025-08-13", "close": 0.029, "volume": 14204.0}, {"date": "2025-08-15", "close": 0.029, "volume": 327556.0}, {"date": "2025-08-18", "close": 0.028, "volume": 908656.0}, {"date": "2025-08-19", "close": 0.028, "volume": 608446.0}, {"date": "2025-08-20", "close": 0.029, "volume": 112578.0}, {"date": "2025-08-21", "close": 0.029, "volume": 226493.0}, {"date": "2025-08-22", "close": 0.03, "volume": 376327.0}, {"date": "2025-08-25", "close": 0.031, "volume": 299351.0}, {"date": "2025-08-26", "close": 0.03, "volume": 76217.0}, {"date": "2025-08-27", "close": 0.029, "volume": 1193496.0}, {"date": "2025-08-28", "close": 0.029, "volume": 661562.0}, {"date": "2025-08-29", "close": 0.028, "volume": 381515.0}, {"date": "2025-09-01", "close": 0.028, "volume": 964400.0}, {"date": "2025-09-02", "close": 0.03, "volume": 60000.0}, {"date": "2025-09-03", "close": 0.028, "volume": 58425.0}, {"date": "2025-09-04", "close": 0.029, "volume": 426531.0}, {"date": "2025-09-05", "close": 0.028, "volume": 238793.0}, {"date": "2025-09-08", "close": 0.027, "volume": 784072.0}, {"date": "2025-09-09", "close": 0.027, "volume": 69564.0}, {"date": "2025-09-10", "close": 0.027, "volume": 135890.0}, {"date": "2025-09-11", "close": 0.028, "volume": 96887.0}, {"date": "2025-09-12", "close": 0.027, "volume": 115327.0}, {"date": "2025-09-15", "close": 0.026, "volume": 376263.0}, {"date": "2025-09-16", "close": 0.026, "volume": 407429.0}, {"date": "2025-09-17", "close": 0.028, "volume": 159040.0}, {"date": "2025-09-18", "close": 0.028, "volume": 594400.0}, {"date": "2025-09-19", "close": 0.028, "volume": 302431.0}, {"date": "2025-09-22", "close": 0.032, "volume": 11124132.0}, {"date": "2025-09-23", "close": 0.034, "volume": 4801360.0}, {"date": "2025-09-24", "close": 0.034, "volume": 3246921.0}, {"date": "2025-09-25", "close": 0.034, "volume": 2021997.0}, {"date": "2025-09-26", "close": 0.033, "volume": 697704.0}, {"date": "2025-09-29", "close": 0.034, "volume": 512475.0}, {"date": "2025-09-30", "close": 0.034, "volume": 324562.0}, {"date": "2025-10-01", "close": 0.034, "volume": 331214.0}, {"date": "2025-10-02", "close": 0.035, "volume": 572410.0}, {"date": "2025-10-03", "close": 0.035, "volume": 1082903.0}, {"date": "2025-10-06", "close": 0.035, "volume": 599583.0}, {"date": "2025-10-07", "close": 0.035, "volume": 281758.0}, {"date": "2025-10-08", "close": 0.035, "volume": 571109.0}, {"date": "2025-10-09", "close": 0.034, "volume": 203279.0}, {"date": "2025-10-10", "close": 0.035, "volume": 259781.0}, {"date": "2025-10-13", "close": 0.033, "volume": 259419.0}, {"date": "2025-10-14", "close": 0.035, "volume": 685330.0}, {"date": "2025-10-15", "close": 0.035, "volume": 689260.0}, {"date": "2025-10-16", "close": 0.036, "volume": 606183.0}, {"date": "2025-10-17", "close": 0.035, "volume": 334594.0}, {"date": "2025-10-20", "close": 0.032, "volume": 814054.0}, {"date": "2025-10-21", "close": 0.031, "volume": 1143739.0}, {"date": "2025-10-22", "close": 0.033, "volume": 421251.0}, {"date": "2025-10-23", "close": 0.034, "volume": 252196.0}, {"date": "2025-10-24", "close": 0.031, "volume": 422494.0}, {"date": "2025-10-27", "close": 0.027, "volume": 755059.0}, {"date": "2025-10-28", "close": 0.028, "volume": 431283.0}, {"date": "2025-10-29", "close": 0.029, "volume": 45935.0}, {"date": "2025-10-30", "close": 0.029, "volume": 433363.0}, {"date": "2025-10-31", "close": 0.03, "volume": 667485.0}, {"date": "2025-11-03", "close": 0.032, "volume": 1872849.0}, {"date": "2025-11-04", "close": 0.032, "volume": 2959161.0}, {"date": "2025-11-05", "close": 0.035, "volume": 4278311.0}, {"date": "2025-11-06", "close": 0.034, "volume": 559059.0}, {"date": "2025-11-07", "close": 0.034, "volume": 273515.0}, {"date": "2025-11-10", "close": 0.032, "volume": 1200000.0}, {"date": "2025-11-13", "close": 0.028, "volume": 4840983.0}, {"date": "2025-11-14", "close": 0.03, "volume": 779846.0}, {"date": "2025-11-17", "close": 0.027, "volume": 2193949.0}, {"date": "2025-11-18", "close": 0.024, "volume": 6584458.0}, {"date": "2025-11-19", "close": 0.024, "volume": 10207320.0}, {"date": "2025-11-20", "close": 0.024, "volume": 930672.0}, {"date": "2025-11-21", "close": 0.0235, "volume": 2214268.0}, {"date": "2025-11-24", "close": 0.024, "volume": 259136.0}, {"date": "2025-11-25", "close": 0.023, "volume": 1581978.0}, {"date": "2025-11-26", "close": 0.022, "volume": 2105720.0}, {"date": "2025-11-27", "close": 0.023, "volume": 677246.0}, {"date": "2025-11-28", "close": 0.0235, "volume": 161964.0}, {"date": "2025-12-01", "close": 0.022, "volume": 2804.0}, {"date": "2025-12-02", "close": 0.024, "volume": 131388.0}, {"date": "2025-12-03", "close": 0.0235, "volume": 1206198.0}, {"date": "2025-12-04", "close": 0.024, "volume": 171784.0}, {"date": "2025-12-05", "close": 0.023, "volume": 547969.0}, {"date": "2025-12-08", "close": 0.023, "volume": 732345.0}, {"date": "2025-12-09", "close": 0.024, "volume": 362555.0}, {"date": "2025-12-10", "close": 0.025, "volume": 1347969.0}, {"date": "2025-12-11", "close": 0.025, "volume": 725234.0}, {"date": "2025-12-12", "close": 0.024, "volume": 16831.0}, {"date": "2025-12-15", "close": 0.023, "volume": 1337510.0}, {"date": "2025-12-16", "close": 0.0235, "volume": 1515722.0}, {"date": "2025-12-17", "close": 0.0235, "volume": 254168.0}, {"date": "2025-12-18", "close": 0.0235, "volume": 2440297.0}, {"date": "2025-12-19", "close": 0.022, "volume": 2846030.0}, {"date": "2025-12-22", "close": 0.023, "volume": 1049699.0}, {"date": "2025-12-23", "close": 0.024, "volume": 2013627.0}, {"date": "2025-12-24", "close": 0.026, "volume": 1963015.0}, {"date": "2025-12-29", "close": 0.025, "volume": 287206.0}, {"date": "2025-12-30", "close": 0.025, "volume": 2419993.0}, {"date": "2025-12-31", "close": 0.025, "volume": 147162.0}, {"date": "2026-01-02", "close": 0.0255, "volume": 257993.0}, {"date": "2026-01-05", "close": 0.0255, "volume": 1369190.0}, {"date": "2026-01-06", "close": 0.027, "volume": 5229260.0}, {"date": "2026-01-07", "close": 0.028, "volume": 4149377.0}, {"date": "2026-01-08", "close": 0.027, "volume": 720369.0}, {"date": "2026-01-09", "close": 0.027, "volume": 4112600.0}, {"date": "2026-01-12", "close": 0.027, "volume": 2370033.0}, {"date": "2026-01-13", "close": 0.027, "volume": 1712810.0}, {"date": "2026-01-14", "close": 0.028, "volume": 3192659.0}, {"date": "2026-01-15", "close": 0.028, "volume": 1765396.0}, {"date": "2026-01-16", "close": 0.0275, "volume": 2486367.0}, {"date": "2026-01-19", "close": 0.0275, "volume": 132716.0}, {"date": "2026-01-20", "close": 0.028, "volume": 2309334.0}, {"date": "2026-01-21", "close": 0.0275, "volume": 1027740.0}, {"date": "2026-01-22", "close": 0.027, "volume": 1044234.0}, {"date": "2026-01-23", "close": 0.028, "volume": 5269778.0}, {"date": "2026-01-27", "close": 0.032, "volume": 7151608.0}, {"date": "2026-01-28", "close": 0.032, "volume": 1673569.0}, {"date": "2026-01-29", "close": 0.032, "volume": 549892.0}, {"date": "2026-01-30", "close": 0.032, "volume": 2417642.0}, {"date": "2026-02-02", "close": 0.032, "volume": 372252.0}, {"date": "2026-02-03", "close": 0.031, "volume": 1228304.0}, {"date": "2026-02-04", "close": 0.031, "volume": 1688108.0}, {"date": "2026-02-05", "close": 0.03, "volume": 2027508.0}, {"date": "2026-02-06", "close": 0.028, "volume": 3480250.0}, {"date": "2026-02-09", "close": 0.032, "volume": 1866625.0}, {"date": "2026-02-10", "close": 0.032, "volume": 2034720.0}, {"date": "2026-02-11", "close": 0.031, "volume": 514418.0}, {"date": "2026-02-12", "close": 0.032, "volume": 910475.0}, {"date": "2026-02-13", "close": 0.032, "volume": 356250.0}, {"date": "2026-02-16", "close": 0.03, "volume": 819491.0}, {"date": "2026-02-17", "close": 0.029, "volume": 1737637.0}, {"date": "2026-02-18", "close": 0.03, "volume": 1956488.0}, {"date": "2026-02-19", "close": 0.031, "volume": 926027.0}, {"date": "2026-02-20", "close": 0.029, "volume": 522338.0}, {"date": "2026-02-23", "close": 0.031, "volume": 1432110.0}, {"date": "2026-02-24", "close": 0.03, "volume": 999778.0}, {"date": "2026-02-25", "close": 0.031, "volume": 435966.0}, {"date": "2026-02-26", "close": 0.031, "volume": 135000.0}, {"date": "2026-02-27", "close": 0.031, "volume": 64027.0}, {"date": "2026-03-02", "close": 0.033, "volume": 1975357.0}, {"date": "2026-03-03", "close": 0.033, "volume": 1723667.0}, {"date": "2026-03-04", "close": 0.0335, "volume": 838036.0}, {"date": "2026-03-05", "close": 0.034, "volume": 3756376.0}, {"date": "2026-03-06", "close": 0.038, "volume": 3973211.0}, {"date": "2026-03-09", "close": 0.039, "volume": 6660898.0}, {"date": "2026-03-10", "close": 0.032, "volume": 4286393.0}, {"date": "2026-03-13", "close": 0.029, "volume": 8594291.0}, {"date": "2026-03-16", "close": 0.03, "volume": 2392561.0}, {"date": "2026-03-17", "close": 0.03, "volume": 589604.0}, {"date": "2026-03-18", "close": 0.032, "volume": 2948347.0}, {"date": "2026-03-19", "close": 0.027, "volume": 18674627.0}, {"date": "2026-03-20", "close": 0.026, "volume": 8007220.0}, {"date": "2026-03-23", "close": 0.026, "volume": 6683268.0}, {"date": "2026-03-24", "close": 0.025, "volume": 4852662.0}, {"date": "2026-03-25", "close": 0.026, "volume": 4726065.0}, {"date": "2026-03-26", "close": 0.027, "volume": 4044904.0}, {"date": "2026-03-27", "close": 0.028, "volume": 1570517.0}, {"date": "2026-03-30", "close": 0.028, "volume": 2335749.0}, {"date": "2026-03-31", "close": 0.028, "volume": 1353376.0}, {"date": "2026-04-01", "close": 0.028, "volume": 2158491.0}, {"date": "2026-04-02", "close": 0.028, "volume": 3053681.0}, {"date": "2026-04-07", "close": 0.026, "volume": 2891643.0}, {"date": "2026-04-08", "close": 0.026, "volume": 2249298.0}, {"date": "2026-04-09", "close": 0.025, "volume": 1021725.0}, {"date": "2026-04-10", "close": 0.026, "volume": 952301.0}, {"date": "2026-04-13", "close": 0.028, "volume": 2445029.0}, {"date": "2026-04-14", "close": 0.029, "volume": 4634985.0}, {"date": "2026-04-15", "close": 0.033, "volume": 5515942.0}, {"date": "2026-04-16", "close": 0.032, "volume": 2292831.0}, {"date": "2026-04-17", "close": 0.032, "volume": 1974927.0}, {"date": "2026-04-20", "close": 0.032, "volume": 1426392.0}, {"date": "2026-04-21", "close": 0.032, "volume": 843346.0}, {"date": "2026-04-22", "close": 0.032, "volume": 3374538.0}, {"date": "2026-04-23", "close": 0.03, "volume": 2768286.0}, {"date": "2026-04-24", "close": 0.031, "volume": 639897.0}, {"date": "2026-04-27", "close": 0.03, "volume": 368515.0}, {"date": "2026-04-28", "close": 0.03, "volume": 1538854.0}, {"date": "2026-04-29", "close": 0.031, "volume": 1001428.0}, {"date": "2026-04-30", "close": 0.032, "volume": 915987.0}, {"date": "2026-05-01", "close": 0.03, "volume": 3084648.0}, {"date": "2026-05-04", "close": 0.029, "volume": 923259.0}, {"date": "2026-05-05", "close": 0.031, "volume": 2535070.0}, {"date": "2026-05-06", "close": 0.031, "volume": 2144712.0}, {"date": "2026-05-07", "close": 0.032, "volume": 8678985.0}, {"date": "2026-05-08", "close": 0.034, "volume": 3146821.0}, {"date": "2026-05-11", "close": 0.029, "volume": 10672857.0}, {"date": "2026-05-12", "close": 0.029, "volume": 1071498.0}, {"date": "2026-05-13", "close": 0.03, "volume": 766279.0}, {"date": "2026-05-14", "close": 0.029, "volume": 815571.0}, {"date": "2026-05-15", "close": 0.028, "volume": 1369644.0}, {"date": "2026-05-18", "close": 0.026, "volume": 3200962.0}, {"date": "2026-05-19", "close": 0.026, "volume": 1391832.0}, {"date": "2026-05-20", "close": 0.027, "volume": 1163347.0}, {"date": "2026-05-21", "close": 0.028, "volume": 86734.0}, {"date": "2026-05-22", "close": 0.027, "volume": 348796.0}, {"date": "2026-05-25", "close": 0.026, "volume": 1015089.0}, {"date": "2026-05-26", "close": 0.025, "volume": 136412.0}, {"date": "2026-05-27", "close": 0.026, "volume": 527182.0}, {"date": "2026-05-28", "close": 0.024, "volume": 6682057.0}, {"date": "2026-05-29", "close": 0.025, "volume": 1008220.0}, {"date": "2026-06-01", "close": 0.028, "volume": 2505670.0}, {"date": "2026-06-02", "close": 0.026, "volume": 3111687.0}, {"date": "2026-06-03", "close": 0.026, "volume": 1086020.0}, {"date": "2026-06-04", "close": 0.026, "volume": 255000.0}, {"date": "2026-06-05", "close": 0.026, "volume": 1118934.0}, {"date": "2026-06-09", "close": 0.026, "volume": 771446.0}, {"date": "2026-06-10", "close": 0.024, "volume": 1260312.0}, {"date": "2026-06-11", "close": 0.025, "volume": 190484.0}, {"date": "2026-06-12", "close": 0.025, "volume": 569193.0}, {"date": "2026-06-15", "close": 0.023, "volume": 1722116.0}, {"date": "2026-06-16", "close": 0.0245, "volume": 1175864.0}, {"date": "2026-06-17", "close": 0.024, "volume": 900047.0}, {"date": "2026-06-18", "close": 0.026, "volume": 2315576.0}, {"date": "2026-06-19", "close": 0.027, "volume": 1343152.0}, {"date": "2026-06-22", "close": 0.025, "volume": 205994.0}, {"date": "2026-06-23", "close": 0.026, "volume": 908754.0}, {"date": "2026-06-24", "close": 0.026, "volume": 213137.0}, {"date": "2026-06-25", "close": 0.026, "volume": 1564206.0}, {"date": "2026-06-26", "close": 0.024, "volume": 5094427.0}, {"date": "2026-06-29", "close": 0.024, "volume": 472758.0}, {"date": "2026-06-30", "close": 0.024, "volume": 962345.0}, {"date": "2026-07-01", "close": 0.026, "volume": 827189.0}, {"date": "2026-07-02", "close": 0.024, "volume": 15876.0}, {"date": "2026-07-03", "close": 0.025, "volume": 1197170.0}, {"date": "2026-07-06", "close": 0.025, "volume": 54955.0}, {"date": "2026-07-07", "close": 0.025, "volume": 878479.0}, {"date": "2026-07-08", "close": 0.025, "volume": 397372.0}, {"date": "2026-07-09", "close": 0.024, "volume": 342053.0}, {"date": "2026-07-10", "close": 0.026, "volume": 700784.0}, {"date": "2026-07-13", "close": 0.027, "volume": 294892.0}, {"date": "2026-07-14", "close": 0.027, "volume": 885000.0}, {"date": "2026-07-15", "close": 0.026, "volume": 110000.0}, {"date": "2026-07-17", "close": 0.024, "volume": 995700.0}, {"date": "2026-07-22", "close": 0.019, "volume": 11735805.0}, {"date": "2026-07-23", "close": 0.021, "volume": 1702558.0}, {"date": "2026-07-24", "close": 0.02, "volume": 13655357.0}, {"date": "2026-07-27", "close": 0.02, "volume": 1237238.0}, {"date": "2026-07-28", "close": 0.019, "volume": 3707600.0}, {"date": "2026-07-29", "close": 0.019, "volume": 7346713.0}, {"date": "2026-07-30", "close": 0.017, "volume": 8000143.0}, {"date": "2026-07-31", "close": 0.018, "volume": 2741851.0}, {"date": "2026-08-03", "close": 0.017, "volume": 741381.0}, {"date": "2026-08-04", "close": 0.017, "volume": 768910.0}, {"date": "2026-08-05", "close": 0.017, "volume": 4790255.0}, {"date": "2026-08-06", "close": 0.018, "volume": 235170.0}, {"date": "2026-08-07", "close": 0.017, "volume": 236923.0}, {"date": "2026-08-10", "close": 0.017, "volume": 3300705.0}, {"date": "2026-08-11", "close": 0.018, "volume": 1003362.0}, {"date": "2026-08-12", "close": 0.017, "volume": 937790.0}, {"date": "2026-08-13", "close": 0.018, "volume": 1054723.0}, {"date": "2026-08-14", "close": 0.017, "volume": 1678200.0}, {"date": "2026-08-17", "close": 0.018, "volume": 2102082.0}, {"date": "2026-08-18", "close": 0.018, "volume": 2718418.0}, {"date": "2026-08-19", "close": 0.018, "volume": 915142.0}, {"date": "2026-08-20", "close": 0.018, "volume": 1598787.0}, {"date": "2026-08-21", "close": 0.018, "volume": 442045.0}, {"date": "2026-08-24", "close": 0.018, "volume": 81888.0}, {"date": "2026-08-25", "close": 0.019, "volume": 384058.0}, {"date": "2026-08-26", "close": 0.018, "volume": 289449.0}, {"date": "2026-08-27", "close": 0.018, "volume": 150000.0}, {"date": "2026-08-28", "close": 0.0185, "volume": 10959.0}, {"date": "2026-08-31", "close": 0.018, "volume": 195007.0}, {"date": "2026-09-01", "close": 0.019, "volume": 1560303.0}, {"date": "2026-09-02", "close": 0.02, "volume": 167943.0}, {"date": "2026-09-03", "close": 0.02, "volume": 57397.0}, {"date": "2026-09-04", "close": 0.019, "volume": 865590.0}, {"date": "2026-09-07", "close": 0.019, "volume": 280387.0}, {"date": "2026-09-08", "close": 0.019, "volume": 7130.0}, {"date": "2026-09-09", "close": 0.019, "volume": 469707.0}, {"date": "2026-09-10", "close": 0.018, "volume": 786526.0}, {"date": "2026-09-11", "close": 0.019, "volume": 1121714.0}, {"date": "2026-09-14", "close": 0.019, "volume": 2542433.0}, {"date": "2026-09-15", "close": 0.02, "volume": 349610.0}, {"date": "2026-09-16", "close": 0.019, "volume": 279993.0}, {"date": "2026-09-17", "close": 0.019, "volume": 699398.0}, {"date": "2026-09-18", "close": 0.019, "volume": 2.0}], "refreshing": true}