{"ticker": "AGD", "overview": {"name": "Austral Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AGD", "has_prices": true, "as_of": "2026-09-18", "last": 0.155, "prev_close": 0.15, "change": 0.0050000000000000044, "change_pct": 0.03333333333333337, "session_volume": 23109.0, "vwap_5": 0.15108546315243596, "vwap_20": 0.15219337488294946, "vwap_60": 0.13866489009025032, "vwap_250": 0.14046782822432163, "high_52w": 0.25, "low_52w": 0.079, "avg_volume_20": 438913.0, "sessions": 400, "market_cap": {"value": 100215552.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03097765-1", "src": "ASX", "ticker": "AGD", "cik": "", "company": "Austral Gold Limited", "company_raw": "Austral Gold Limited", "who": "Eduardo Sergio Elsztain", "who_key": "Eduardo Sergio Elsztain", "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": "AGD hits the wire: Eduardo Sergio Elsztain discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097765", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "EDUARDO SERGIO ELSZTAIN", "notice_type": "3Y", "direct_shares": 332613985.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097765-2A1676111", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eduardo Elsztain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-27", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eduardo Elsztain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-27", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eduardo Elsztain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-19", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eduardo Elsztain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-24", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Saul Zang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-24", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eduardo Elsztain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-03", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eduardo Elsztain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-16", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stabro Kasaneva", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-12", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-09", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-26", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-29", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-10", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/agd", "needs_ocr": 0}], "directors": [{"name": "EDUARDO SERGIO ELSZTAIN", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "Stabro Kasaneva", "first_seen": "2017-12-12", "last_seen": "2017-12-12", "status": "past", "notices": 1}, {"name": "Saul Zang", "first_seen": "2019-10-24", "last_seen": "2019-10-24", "status": "past", "notices": 1}, {"name": "Eduardo Elsztain", "first_seen": "2018-03-16", "last_seen": "2020-04-27", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Austral Gold Files Q3 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153591-2A1706308"}, {"date": "2026-10-01", "form": "Progress Report", "title": "Austral Gold and Challenger Agree to End Toll Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143512-2A1701297"}, {"date": "2026-09-27", "form": "Progress Report", "title": "Austral Gold Intersects 95 m at 1.10 g/t AuEq at Guanaco", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140514-2A1699723"}, {"date": "2026-09-10", "form": "Progress Report", "title": "Austral Gold Provides Update on Casposo Toll Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134034-2A1696474"}, {"date": "2026-09-01", "form": "Company Administration", "title": "Austral Gold Appoints Jorge Sanguin as SVP of Operations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130501-2A1694403"}], "performance": {"ticker": "AGD", "has_prices": true, "summary": {"n": 3, "avg": 0.5594274316555204, "win_rate": 0.3333333333333333, "best": 2.666666666666667, "worst": -0.9883843717001056, "as_of": "2026-11-02"}, "buys": [{"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996.0000000000001, "date": "2025-01-07", "score": 20.1, "ref_price": 0.03, "return": 2.666666666666667}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9420.0, "date": "2023-07-11", "score": 27.2, "ref_price": 9.47, "return": -0.9883843717001056}, {"who": "BIRD STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12010.0, "date": "2021-10-18", "score": 28.4, "ref_price": 0.11, "return": 0.0}]}, "price_series": [{"date": "1997-04-18", "close": 12.09801915, "volume": 588168.0}, {"date": "1997-04-21", "close": 10.666467, "volume": 41935.0}, {"date": "1997-04-22", "close": 10.3857705, "volume": 17662.0}, {"date": "1997-04-23", "close": 10.292205, "volume": 81580.0}, {"date": "1997-04-24", "close": 9.917943, "volume": 34424.0}, {"date": "1997-04-25", "close": 9.917943, "volume": null}, {"date": "1997-04-28", "close": 8.982288, "volume": 11992.0}, {"date": "1997-04-29", "close": 8.982288, "volume": 36116.0}, {"date": "1997-04-30", "close": 10.0115085, "volume": 36539.0}, {"date": "1997-05-01", "close": 10.9471635, "volume": 76150.0}, {"date": "1997-05-02", "close": 11.22786, "volume": 150483.0}, {"date": "1997-05-05", "close": 11.602122, "volume": 20018.0}, {"date": "1997-05-06", "close": 12.163515, "volume": 12466.0}, {"date": "1997-05-07", "close": 11.976384, "volume": 19651.0}, {"date": "1997-05-08", "close": 11.602122, "volume": 28878.0}, {"date": "1997-05-09", "close": 11.414991, "volume": 13779.0}, {"date": "1997-05-12", "close": 10.292205, "volume": 16887.0}, {"date": "1997-05-13", "close": 10.292205, "volume": 11794.0}, {"date": "1997-05-14", "close": 10.105074, "volume": 1550.0}, {"date": "1997-05-15", "close": 10.5729015, "volume": 28201.0}, {"date": "1997-05-16", "close": 10.666467, "volume": 30407.0}, {"date": "1997-05-19", "close": 9.8243775, "volume": 8244.0}, {"date": "1997-05-20", "close": 9.917943, "volume": 7920.0}, {"date": "1997-05-21", "close": 9.2629845, "volume": 2138.0}, {"date": "1997-05-22", "close": 9.8243775, "volume": 49490.0}, {"date": "1997-05-23", "close": 10.105074, "volume": 38054.0}, {"date": "1997-05-26", "close": 10.105074, "volume": 18543.0}, {"date": "1997-05-27", "close": 10.105074, "volume": 3408.0}, {"date": "1997-05-28", "close": 9.8243775, "volume": 13364.0}, {"date": "1997-05-29", "close": 9.8243775, "volume": 4057.0}, {"date": "1997-05-30", "close": 9.35655, "volume": 26773.0}, {"date": "1997-06-02", "close": 9.35655, "volume": 8751.0}, {"date": "1997-06-03", "close": 9.0758535, "volume": 5878.0}, {"date": "1997-06-04", "close": 9.6372465, "volume": 14413.0}, {"date": "1997-06-05", "close": 10.479336, "volume": 104868.0}, {"date": "1997-06-06", "close": 10.3857705, "volume": 14653.0}, {"date": "1997-06-09", "close": 10.3857705, "volume": null}, {"date": "1997-06-10", "close": 10.292205, "volume": 11279.0}, {"date": "1997-06-11", "close": 9.917943, "volume": 5985.0}, {"date": "1997-06-12", "close": 9.35655, "volume": 6092.0}, {"date": "1997-06-13", "close": 9.35655, "volume": 9459.0}, {"date": "1997-06-16", "close": 9.730812, "volume": 4809.0}, {"date": "1997-06-17", "close": 9.35655, "volume": 7004.0}, {"date": "1997-06-18", "close": 9.35655, "volume": 2936.0}, {"date": "1997-06-19", "close": 9.35655, "volume": 7161.0}, {"date": "1997-06-20", "close": 9.35655, "volume": 4973.0}, {"date": "1997-06-23", "close": 9.169419, "volume": 7732.0}, {"date": "1997-06-24", "close": 9.35655, "volume": 4489.0}, {"date": "1997-06-25", "close": 9.35655, "volume": 19665.0}, {"date": "1997-06-26", "close": 9.8243775, "volume": 11169.0}, {"date": "1997-06-27", "close": 10.105074, "volume": 8336.0}, {"date": "1997-06-30", "close": 9.730812, "volume": 8358.0}, {"date": "1997-07-01", "close": 10.0115085, "volume": 3516.0}, {"date": "1997-07-02", "close": 10.3857705, "volume": 4463.0}, {"date": "1997-07-03", "close": 10.3857705, "volume": 101.0}, {"date": "1997-07-04", "close": 9.543681, "volume": 10421.0}, {"date": "1997-07-07", "close": 8.8887225, "volume": 4489.0}, {"date": "1997-07-08", "close": 8.420895, "volume": 7726.0}, {"date": "1997-07-09", "close": 8.233764, "volume": 416.0}, {"date": "1997-07-10", "close": 8.8887225, "volume": 14236.0}, {"date": "1997-07-11", "close": 9.6372465, "volume": 16144.0}, {"date": "1997-07-14", "close": 9.8243775, "volume": 6140.0}, {"date": "1997-07-15", "close": 9.543681, "volume": 2244.0}, {"date": "1997-07-16", "close": 9.35655, "volume": 10826.0}, {"date": "1997-07-17", "close": 9.730812, "volume": 6145.0}, {"date": "1997-07-18", "close": 11.22786, "volume": 30350.0}, {"date": "1997-07-21", "close": 11.22786, "volume": 28094.0}, {"date": "1997-07-22", "close": 11.22786, "volume": 12451.0}, {"date": "1997-07-23", "close": 10.9471635, "volume": 4809.0}, {"date": "1997-07-24", "close": 11.6956875, "volume": 6656.0}, {"date": "1997-07-25", "close": 10.292205, "volume": 7413.0}, {"date": "1997-07-28", "close": 10.292205, "volume": 2138.0}, {"date": "1997-07-29", "close": 11.040729, "volume": 27369.0}, {"date": "1997-07-30", "close": 11.040729, "volume": 14977.0}, {"date": "1997-07-31", "close": 11.040729, "volume": 20673.0}, {"date": "1997-08-01", "close": 11.22786, "volume": 7909.0}, {"date": "1997-08-04", "close": 10.9471635, "volume": 6626.0}, {"date": "1997-08-05", "close": 10.853598, "volume": 9355.0}, {"date": "1997-08-06", "close": 10.8161718, "volume": 106120.0}, {"date": "1997-08-07", "close": 11.5085565, "volume": 7909.0}, {"date": "1997-08-08", "close": 11.22786, "volume": 35432.0}, {"date": "1997-08-11", "close": 11.040729, "volume": 1777.0}, {"date": "1997-08-12", "close": 11.22786, "volume": 5491.0}, {"date": "1997-08-13", "close": 11.1342945, "volume": 933.0}, {"date": "1997-08-14", "close": 10.9471635, "volume": 8109.0}, {"date": "1997-08-15", "close": 11.1342945, "volume": 3848.0}, {"date": "1997-08-18", "close": 9.4501155, "volume": 13250.0}, {"date": "1997-08-19", "close": 9.917943, "volume": 6017.0}, {"date": "1997-08-20", "close": 9.543681, "volume": 2304.0}, {"date": "1997-08-21", "close": 9.543681, "volume": 2618.0}, {"date": "1997-08-22", "close": 9.6372465, "volume": 11821.0}, {"date": "1997-08-25", "close": 9.35655, "volume": 7268.0}, {"date": "1997-08-26", "close": 8.8887225, "volume": 6199.0}, {"date": "1997-08-27", "close": 9.6372465, "volume": 7855.0}, {"date": "1997-08-28", "close": 9.6372465, "volume": 3313.0}, {"date": "1997-08-29", "close": 8.982288, "volume": 214.0}, {"date": "1997-09-01", "close": 8.982288, "volume": null}, {"date": "1997-09-02", "close": 8.8887225, "volume": 1069.0}, {"date": "1997-09-03", "close": 9.0758535, "volume": 3459.0}, {"date": "1997-09-04", "close": 8.7015915, "volume": 1283.0}, {"date": "1997-09-05", "close": 9.0758535, "volume": 1603.0}, {"date": "1997-09-08", "close": 8.795157, "volume": 1436.0}, {"date": "1997-09-09", "close": 8.795157, "volume": 6512.0}, {"date": "1997-09-10", "close": 8.7015915, "volume": 10280.0}, {"date": "1997-09-11", "close": 8.8887225, "volume": 5718.0}, {"date": "1997-09-12", "close": 8.93550525, "volume": 9352.0}, {"date": "1997-09-15", "close": 9.6372465, "volume": 5344.0}, {"date": "1997-09-16", "close": 9.35655, "volume": 2138.0}, {"date": "1997-09-17", "close": 9.2629845, "volume": 1625.0}, {"date": "1997-09-18", "close": 9.2629845, "volume": null}, {"date": "1997-09-19", "close": 9.35655, "volume": 3933.0}, {"date": "1997-09-22", "close": 9.35655, "volume": 2138.0}, {"date": "1997-09-23", "close": 9.169419, "volume": 2282.0}, {"date": "1997-09-24", "close": 9.8243775, "volume": 7551.0}, {"date": "1997-09-25", "close": 10.5729015, "volume": 15353.0}, {"date": "1997-09-26", "close": 10.292205, "volume": 13547.0}, {"date": "1997-09-29", "close": 10.5729015, "volume": 10972.0}, {"date": "1997-09-30", "close": 10.666467, "volume": 12480.0}, {"date": "1997-10-01", "close": 9.543681, "volume": 9864.0}, {"date": "1997-10-02", "close": 9.35655, "volume": 7321.0}, {"date": "1997-10-03", "close": 9.543681, "volume": 2564.0}, {"date": "1997-10-06", "close": 11.22786, "volume": 39674.0}, {"date": "1997-10-07", "close": 11.22786, "volume": 58680.0}, {"date": "1997-10-08", "close": 9.730812, "volume": 18163.0}, {"date": "1997-10-09", "close": 10.1986395, "volume": 5403.0}, {"date": "1997-10-10", "close": 10.105074, "volume": 5702.0}, {"date": "1997-10-13", "close": 10.5729015, "volume": 10100.0}, {"date": "1997-10-14", "close": 10.292205, "volume": 22519.0}, {"date": "1997-10-15", "close": 9.543681, "volume": 7161.0}, {"date": "1997-10-16", "close": 9.6372465, "volume": 3976.0}, {"date": "1997-10-17", "close": 9.6372465, "volume": 6306.0}, {"date": "1997-10-20", "close": 9.0758535, "volume": 12603.0}, {"date": "1997-10-21", "close": 8.7015915, "volume": 9490.0}, {"date": "1997-10-22", "close": 8.420895, "volume": 7770.0}, {"date": "1997-10-23", "close": 8.233764, "volume": 2009.0}, {"date": "1997-10-24", "close": 7.48524, "volume": 4916.0}, {"date": "1997-10-27", "close": 7.48524, "volume": 7615.0}, {"date": "1997-10-28", "close": 5.1461025, "volume": 3420.0}, {"date": "1997-10-29", "close": 7.0174125, "volume": 11543.0}, {"date": "1997-10-30", "close": 7.48524, "volume": 28611.0}, {"date": "1997-10-31", "close": 8.1401985, "volume": 33292.0}, {"date": "1997-11-03", "close": 9.730812, "volume": 44816.0}, {"date": "1997-11-04", "close": 10.0115085, "volume": 34479.0}, {"date": "1997-11-05", "close": 9.8243775, "volume": 50188.0}, {"date": "1997-11-06", "close": 9.543681, "volume": 9833.0}, {"date": "1997-11-07", "close": 8.7015915, "volume": 14059.0}, {"date": "1997-11-10", "close": 8.1401985, "volume": 2138.0}, {"date": "1997-11-11", "close": 8.420895, "volume": 1389.0}, {"date": "1997-11-12", "close": 8.3273295, "volume": 4542.0}, {"date": "1997-11-13", "close": 7.9530675, "volume": 6519.0}, {"date": "1997-11-14", "close": 8.420895, "volume": 2993.0}, {"date": "1997-11-17", "close": 8.420895, "volume": 9523.0}, {"date": "1997-11-18", "close": 8.5144605, "volume": 1739.0}, {"date": "1997-11-19", "close": 8.1401985, "volume": 4663.0}, {"date": "1997-11-20", "close": 7.48524, "volume": 3309.0}, {"date": "1997-11-21", "close": 7.48524, "volume": 6199.0}, {"date": "1997-11-24", "close": 7.48524, "volume": 1069.0}, {"date": "1997-11-25", "close": 7.859502, "volume": 8433.0}, {"date": "1997-11-26", "close": 8.420895, "volume": 7684.0}, {"date": "1997-11-27", "close": 8.233764, "volume": 4809.0}, {"date": "1997-11-28", "close": 9.0758535, "volume": 17421.0}, {"date": "1997-12-01", "close": 9.0758535, "volume": null}, {"date": "1997-12-02", "close": 9.169419, "volume": 10848.0}, {"date": "1997-12-03", "close": 9.543681, "volume": 16920.0}, {"date": "1997-12-04", "close": 9.35655, "volume": 9547.0}, {"date": "1997-12-05", "close": 9.4501155, "volume": 17650.0}, {"date": "1997-12-08", "close": 9.543681, "volume": 10568.0}, {"date": "1997-12-09", "close": 9.35655, "volume": 6359.0}, {"date": "1997-12-10", "close": 9.35655, "volume": null}, {"date": "1997-12-11", "close": 8.8887225, "volume": 2218.0}, {"date": "1997-12-12", "close": 8.8887225, "volume": 2858.0}, {"date": "1997-12-15", "close": 8.8887225, "volume": 2686.0}, {"date": "1997-12-16", "close": 8.7015915, "volume": 1069.0}, {"date": "1997-12-17", "close": 8.3273295, "volume": 1657.0}, {"date": "1997-12-18", "close": 8.1401985, "volume": 1213.0}, {"date": "1997-12-19", "close": 7.9530675, "volume": 1576.0}, {"date": "1997-12-22", "close": 7.48524, "volume": 3954.0}, {"date": "1997-12-23", "close": 7.48524, "volume": 2351.0}, {"date": "1997-12-24", "close": 7.48524, "volume": 2244.0}, {"date": "1997-12-25", "close": 7.48524, "volume": null}, {"date": "1997-12-26", "close": 7.48524, "volume": null}, {"date": "1997-12-29", "close": 7.298109, "volume": 3788.0}, {"date": "1997-12-30", "close": 7.298109, "volume": null}, {"date": "1997-12-31", "close": 7.48524, "volume": 321.0}, {"date": "1998-01-01", "close": 7.48524, "volume": null}, {"date": "1998-01-02", "close": 7.48524, "volume": null}, {"date": "1998-01-05", "close": 6.923847, "volume": 770.0}, {"date": "1998-01-06", "close": 6.736716, "volume": 3762.0}, {"date": "1998-01-07", "close": 6.549585, "volume": 5857.0}, {"date": "1998-01-08", "close": 6.736716, "volume": 3280.0}, {"date": "1998-01-09", "close": 6.6431505, "volume": 3741.0}, {"date": "1998-01-12", "close": 6.549585, "volume": 2554.0}, {"date": "1998-01-13", "close": 6.175323, "volume": 962.0}, {"date": "1998-01-14", "close": 5.801061, "volume": 3046.0}, {"date": "1998-01-15", "close": 5.426799, "volume": 5515.0}, {"date": "1998-01-16", "close": 5.3332335, "volume": 7054.0}, {"date": "1998-01-19", "close": 5.3332335, "volume": 9512.0}, {"date": "1998-01-20", "close": 5.61393, "volume": 3689.0}, {"date": "1998-01-21", "close": 5.61393, "volume": 1015.0}, {"date": "1998-01-22", "close": 5.61393, "volume": 834.0}, {"date": "1998-01-23", "close": 5.801061, "volume": 8743.0}, {"date": "1998-01-26", "close": 5.801061, "volume": null}, {"date": "1998-01-27", "close": 5.239668, "volume": 1710.0}, {"date": "1998-01-28", "close": 5.239668, "volume": 5344.0}, {"date": "1998-01-29", "close": 5.61393, "volume": 2640.0}, {"date": "1998-01-30", "close": 5.1461025, "volume": 7827.0}, {"date": "1998-02-02", "close": 4.9589715, "volume": 4168.0}, {"date": "1998-02-03", "close": 4.9589715, "volume": 428.0}, {"date": "1998-02-04", "close": 5.052537, "volume": 428.0}, {"date": "1998-02-05", "close": 4.7718405, "volume": 2141.0}, {"date": "1998-02-06", "close": 4.678275, "volume": 11051.0}, {"date": "1998-02-09", "close": 5.052537, "volume": 214.0}, {"date": "1998-02-10", "close": 4.678275, "volume": 1283.0}, {"date": "1998-02-11", "close": 4.7718405, "volume": 962.0}, {"date": "1998-02-12", "close": 4.678275, "volume": 3848.0}, {"date": "1998-02-13", "close": 4.678275, "volume": 968.0}, {"date": "1998-02-16", "close": 4.678275, "volume": 262.0}, {"date": "1998-02-17", "close": 4.678275, "volume": null}, {"date": "1998-02-18", "close": 4.678275, "volume": null}, {"date": "1998-02-19", "close": 4.678275, "volume": null}, {"date": "1998-02-20", "close": 4.678275, "volume": null}, {"date": "1998-02-23", "close": 4.2104475, "volume": 534.0}, {"date": "1998-02-24", "close": 4.678275, "volume": 807.0}, {"date": "1998-02-25", "close": 4.678275, "volume": 770.0}, {"date": "1998-02-26", "close": 4.678275, "volume": 322.0}, {"date": "1998-02-27", "close": 4.678275, "volume": 6728.0}, {"date": "1998-03-02", "close": 4.678275, "volume": 1138.0}, {"date": "1998-03-03", "close": 4.678275, "volume": 182.0}, {"date": "1998-03-04", "close": 4.678275, "volume": 1603.0}, {"date": "1998-03-05", "close": 4.678275, "volume": 13873.0}, {"date": "1998-03-06", "close": 4.678275, "volume": 6984.0}, {"date": "1998-03-09", "close": 4.678275, "volume": 19158.0}, {"date": "1998-03-10", "close": 4.678275, "volume": 6413.0}, {"date": "1998-03-11", "close": 4.678275, "volume": null}, {"date": "1998-03-12", "close": 4.678275, "volume": null}, {"date": "1998-03-13", "close": 4.678275, "volume": 6199.0}, {"date": "1998-03-16", "close": 4.865406, "volume": 2127.0}, {"date": "1998-03-17", "close": 4.678275, "volume": 4489.0}, {"date": "1998-03-18", "close": 4.678275, "volume": 1069.0}, {"date": "1998-03-19", "close": 4.678275, "volume": 1069.0}, {"date": "1998-03-20", "close": 4.678275, "volume": 4809.0}, {"date": "1998-03-23", "close": 5.052537, "volume": 1389.0}, {"date": "1998-03-24", "close": 4.865406, "volume": 551754.0}, {"date": "1998-03-25", "close": 4.9589715, "volume": 2138.0}, {"date": "1998-03-26", "close": 5.8946265, "volume": 17765.0}, {"date": "1998-03-27", "close": 5.801061, "volume": 8336.0}, {"date": "1998-03-30", "close": 6.0817575, "volume": 10889.0}, {"date": "1998-03-31", "close": 5.5203645, "volume": 8016.0}, {"date": "1998-04-01", "close": 5.239668, "volume": 2138.0}, {"date": "1998-04-02", "close": 5.426799, "volume": 4809.0}, {"date": "1998-04-03", "close": 5.61393, "volume": 171.0}, {"date": "1998-04-06", "close": 5.3332335, "volume": 12207.0}, {"date": "1998-04-07", "close": 5.1461025, "volume": 5409.0}, {"date": "1998-04-08", "close": 5.1461025, "volume": 1924.0}, {"date": "1998-04-09", "close": 5.239668, "volume": 2672.0}, {"date": "1998-04-10", "close": 5.239668, "volume": null}, {"date": "1998-04-13", "close": 5.239668, "volume": null}, {"date": "1998-04-14", "close": 5.239668, "volume": null}, {"date": "1998-04-15", "close": 5.239668, "volume": null}, {"date": "1998-04-16", "close": 5.61393, "volume": 6819.0}, {"date": "1998-04-17", "close": 5.84784375, "volume": 1069.0}, {"date": "1998-04-20", "close": 5.84784375, "volume": null}, {"date": "1998-04-21", "close": 5.239668, "volume": 4382.0}, {"date": "1998-04-22", "close": 5.426799, "volume": 6210.0}, {"date": "1998-04-23", "close": 5.5203645, "volume": 7231.0}, {"date": "1998-04-24", "close": 5.5203645, "volume": 438.0}, {"date": "1998-04-27", "close": 4.678275, "volume": 2138.0}, {"date": "1998-04-28", "close": 5.1461025, "volume": 5878.0}, {"date": "1998-04-29", "close": 5.1461025, "volume": null}, {"date": "1998-04-30", "close": 5.1461025, "volume": 5381.0}, {"date": "1998-05-01", "close": 5.1461025, "volume": 1603.0}, {"date": "1998-05-04", "close": 5.5203645, "volume": 6840.0}, {"date": "1998-05-05", "close": 5.239668, "volume": 4916.0}, {"date": "1998-05-06", "close": 5.1461025, "volume": 3206.0}, {"date": "1998-05-07", "close": 5.1461025, "volume": null}, {"date": "1998-05-08", "close": 5.1461025, "volume": 8016.0}, {"date": "1998-05-11", "close": 5.3332335, "volume": 12839.0}, {"date": "1998-05-12", "close": 5.3332335, "volume": null}, {"date": "1998-05-13", "close": 4.9589715, "volume": 4603.0}, {"date": "1998-05-14", "close": 4.678275, "volume": 7581.0}, {"date": "1998-05-15", "close": 4.678275, "volume": 395.0}, {"date": "1998-05-18", "close": 4.678275, "volume": 20627.0}, {"date": "1998-05-19", "close": 5.052537, "volume": 2084.0}, {"date": "1998-05-20", "close": 4.865406, "volume": 427491.0}, {"date": "1998-05-21", "close": 4.678275, "volume": 4275.0}, {"date": "1998-05-22", "close": 4.5847095, "volume": 8926.0}, {"date": "1998-05-25", "close": 4.491144, "volume": 6236.0}, {"date": "1998-05-26", "close": 4.5847095, "volume": 467587.0}, {"date": "1998-05-27", "close": 4.491144, "volume": 428.0}, {"date": "1998-05-28", "close": 4.3975785, "volume": 321.0}, {"date": "1998-05-29", "close": 4.3975785, "volume": 1027.0}, {"date": "1998-06-01", "close": 4.3975785, "volume": null}, {"date": "1998-06-02", "close": 4.3975785, "volume": 3099.0}, {"date": "1998-06-03", "close": 4.2104475, "volume": 9619.0}, {"date": "1998-06-04", "close": 4.304013, "volume": 7963.0}, {"date": "1998-06-05", "close": 4.2104475, "volume": 10046.0}, {"date": "1998-06-08", "close": 4.2104475, "volume": null}, {"date": "1998-06-09", "close": 4.2104475, "volume": 1603.0}, {"date": "1998-06-10", "close": 4.116882, "volume": 2170.0}, {"date": "1998-06-11", "close": 4.2104475, "volume": 11562.0}, {"date": "1998-06-12", "close": 4.678275, "volume": 168759.0}, {"date": "1998-06-15", "close": 4.678275, "volume": 6566.0}, {"date": "1998-06-16", "close": 4.865406, "volume": 25711.0}, {"date": "1998-06-17", "close": 5.1461025, "volume": 20200.0}, {"date": "1998-06-18", "close": 4.7718405, "volume": 11174.0}, {"date": "1998-06-19", "close": 4.5847095, "volume": 6940.0}, {"date": "1998-06-22", "close": 4.3975785, "volume": 1924.0}, {"date": "1998-06-23", "close": 4.116882, "volume": 1176.0}, {"date": "1998-06-24", "close": 4.116882, "volume": 428.0}, {"date": "1998-06-25", "close": 4.116882, "volume": 214.0}, {"date": "1998-06-26", "close": 4.3975785, "volume": 4142.0}, {"date": "1998-06-29", "close": 4.3975785, "volume": 1602.0}, {"date": "1998-06-30", "close": 4.304013, "volume": 27681.0}, {"date": "1998-07-01", "close": 4.116882, "volume": 5344.0}, {"date": "1998-07-02", "close": 4.3975785, "volume": 491.0}, {"date": "1998-07-03", "close": 4.3975785, "volume": null}, {"date": "1998-07-06", "close": 4.3975785, "volume": 1603.0}, {"date": "1998-07-07", "close": 4.3975785, "volume": 9449.0}, {"date": "1998-07-08", "close": 4.491144, "volume": 7294.0}, {"date": "1998-07-09", "close": 4.491144, "volume": 695.0}, {"date": "1998-07-10", "close": 4.3975785, "volume": 321.0}, {"date": "1998-07-13", "close": 4.3975785, "volume": 241.0}, {"date": "1998-07-14", "close": 4.53792675, "volume": 6172.0}, {"date": "1998-07-15", "close": 4.491144, "volume": 5344.0}, {"date": "1998-07-16", "close": 4.5847095, "volume": 855.0}, {"date": "1998-07-17", "close": 4.3975785, "volume": 241.0}, {"date": "1998-07-20", "close": 4.3975785, "volume": null}, {"date": "1998-07-21", "close": 4.3975785, "volume": 6795.0}, {"date": "1998-07-22", "close": 4.491144, "volume": 428.0}, {"date": "1998-07-23", "close": 4.3975785, "volume": 641.0}, {"date": "1998-07-24", "close": 4.0233165, "volume": 588.0}, {"date": "1998-07-27", "close": 4.0233165, "volume": 214.0}, {"date": "1998-07-28", "close": 4.116882, "volume": 1069.0}, {"date": "1998-07-29", "close": 4.0233165, "volume": 1122.0}, {"date": "1998-07-30", "close": 3.6490545, "volume": 1496.0}, {"date": "1998-07-31", "close": 4.3975785, "volume": 11114.0}, {"date": "1998-08-03", "close": 4.3975785, "volume": null}, {"date": "1998-08-04", "close": 4.3975785, "volume": null}, {"date": "1998-08-05", "close": 4.3975785, "volume": null}, {"date": "1998-08-06", "close": 3.929751, "volume": 641.0}, {"date": "1998-08-07", "close": 4.2104475, "volume": 1336.0}, {"date": "1998-08-10", "close": 3.74262, "volume": 5397.0}, {"date": "1998-08-11", "close": 3.2747925, "volume": 5632.0}, {"date": "1998-08-12", "close": 3.368358, "volume": 4489.0}, {"date": "1998-08-13", "close": 3.368358, "volume": 321.0}, {"date": "1998-08-14", "close": 3.368358, "volume": null}, {"date": "1998-08-17", "close": 3.6490545, "volume": 8551.0}, {"date": "1998-08-18", "close": 3.555489, "volume": 320.0}, {"date": "1998-08-19", "close": 3.74262, "volume": 3206.0}, {"date": "1998-08-20", "close": 3.555489, "volume": 14963.0}, {"date": "1998-08-21", "close": 3.4619235, "volume": 428.0}, {"date": "1998-08-24", "close": 3.2747925, "volume": 1924.0}, {"date": "1998-08-25", "close": 3.4619235, "volume": 1635.0}, {"date": "1998-08-26", "close": 3.2747925, "volume": 2672.0}, {"date": "1998-08-27", "close": 3.2747925, "volume": null}, {"date": "1998-08-28", "close": 3.2747925, "volume": null}, {"date": "1998-08-31", "close": 3.2747925, "volume": null}, {"date": "1998-09-01", "close": 2.619834, "volume": 641.0}, {"date": "1998-09-02", "close": 2.619834, "volume": null}, {"date": "1998-09-03", "close": 2.619834, "volume": null}, {"date": "1998-09-04", "close": 2.806965, "volume": 53.0}, {"date": "1998-09-07", "close": 2.806965, "volume": null}, {"date": "1998-09-08", "close": 2.806965, "volume": null}, {"date": "1998-09-09", "close": 2.806965, "volume": null}, {"date": "1998-09-10", "close": 2.806965, "volume": null}, {"date": "1998-09-11", "close": 2.806965, "volume": null}, {"date": "1998-09-14", "close": 2.806965, "volume": null}, {"date": "1998-09-15", "close": 2.806965, "volume": 7481.0}, {"date": "1998-09-16", "close": 2.9005305, "volume": 214.0}, {"date": "1998-09-17", "close": 2.9005305, "volume": null}, {"date": "1998-09-18", "close": 2.9005305, "volume": null}, {"date": "1998-09-21", "close": 2.9005305, "volume": null}, {"date": "1998-09-22", "close": 1.87131, "volume": 12825.0}, {"date": "1998-09-23", "close": 1.45026525, "volume": 1069.0}, {"date": "1998-09-24", "close": 1.45026525, "volume": null}, {"date": "1998-09-25", "close": 1.5906135, "volume": 974.0}, {"date": "1998-09-28", "close": 1.5906135, "volume": null}, {"date": "1998-09-29", "close": 1.5906135, "volume": null}, {"date": "1998-09-30", "close": 1.5906135, "volume": null}, {"date": "1998-10-01", "close": 1.5906135, "volume": 5173.0}, {"date": "1998-10-02", "close": 1.5906135, "volume": 266.0}, {"date": "1998-10-05", "close": 1.5906135, "volume": null}, {"date": "1998-10-06", "close": 1.87131, "volume": 1284.0}, {"date": "1998-10-07", "close": 2.058441, "volume": 1176.0}, {"date": "1998-10-08", "close": 2.3391375, "volume": 6305.0}, {"date": "1998-10-09", "close": 2.1520065, "volume": 5910.0}, {"date": "1998-10-12", "close": 1.87131, "volume": 7481.0}, {"date": "1998-10-13", "close": 1.87131, "volume": null}, {"date": "1998-10-14", "close": 1.87131, "volume": null}, {"date": "1998-10-15", "close": 1.87131, "volume": 1122.0}, {"date": "1998-10-16", "close": 1.87131, "volume": null}, {"date": "1998-10-19", "close": 2.058441, "volume": 6584.0}, {"date": "1998-10-20", "close": 2.245572, "volume": 4137.0}, {"date": "1998-10-21", "close": 2.1520065, "volume": 6413.0}, {"date": "1998-10-22", "close": 2.058441, "volume": 2981.0}, {"date": "1998-10-23", "close": 2.058441, "volume": null}, {"date": "1998-10-26", "close": 2.058441, "volume": null}, {"date": "1998-10-27", "close": 2.058441, "volume": null}, {"date": "1998-10-28", "close": 2.058441, "volume": null}, {"date": "1998-10-29", "close": 2.058441, "volume": null}, {"date": "1998-10-30", "close": 2.058441, "volume": null}, {"date": "1998-11-02", "close": 2.058441, "volume": 55.0}, {"date": "1998-11-03", "close": 2.058441, "volume": null}, {"date": "1998-11-04", "close": 2.058441, "volume": 1281.0}, {"date": "1998-11-05", "close": 2.245572, "volume": 1496.0}, {"date": "1998-11-06", "close": 2.245572, "volume": null}, {"date": "1998-11-09", "close": 2.3391375, "volume": 1817.0}, {"date": "1998-11-10", "close": 2.3391375, "volume": 1069.0}, {"date": "1998-11-11", "close": 2.3391375, "volume": 214.0}, {"date": "1998-11-12", "close": 2.058441, "volume": 429.0}, {"date": "1998-11-13", "close": 2.058441, "volume": 6199.0}, {"date": "1998-11-16", "close": 1.684179, "volume": 428.0}, {"date": "1998-11-17", "close": 1.684179, "volume": 214.0}, {"date": "1998-11-18", "close": 1.684179, "volume": null}, {"date": "1998-11-19", "close": 1.684179, "volume": null}, {"date": "1998-11-20", "close": 1.87131, "volume": 2298.0}, {"date": "1998-11-23", "close": 2.058441, "volume": 4329.0}, {"date": "1998-11-24", "close": 2.058441, "volume": 534.0}, {"date": "1998-11-25", "close": 1.87131, "volume": 1603.0}, {"date": "1998-11-26", "close": 1.87131, "volume": null}, {"date": "1998-11-27", "close": 1.684179, "volume": 5770.0}, {"date": "1998-11-30", "close": 1.684179, "volume": 1817.0}, {"date": "1998-12-01", "close": 1.684179, "volume": null}, {"date": "1998-12-02", "close": 1.87131, "volume": 6092.0}, {"date": "1998-12-03", "close": 1.87131, "volume": 214.0}, {"date": "1998-12-04", "close": 1.87131, "volume": null}, {"date": "1998-12-07", "close": 1.87131, "volume": 6199.0}, {"date": "1998-12-08", "close": 1.87131, "volume": 1710.0}, {"date": "1998-12-09", "close": 1.7777445, "volume": 2886.0}, {"date": "1998-12-10", "close": 1.7777445, "volume": 214.0}, {"date": "1998-12-11", "close": 1.7777445, "volume": 321.0}, {"date": "1998-12-14", "close": 1.684179, "volume": 214.0}, {"date": "1998-12-15", "close": 1.684179, "volume": 6595.0}, {"date": "1998-12-16", "close": 1.684179, "volume": 801.0}, {"date": "1998-12-17", "close": 1.684179, "volume": null}, {"date": "1998-12-18", "close": 1.5906135, "volume": 4543.0}, {"date": "1998-12-21", "close": 1.5906135, "volume": 428.0}, {"date": "1998-12-22", "close": 1.5906135, "volume": 2982.0}, {"date": "1998-12-23", "close": 1.497048, "volume": 2138.0}, {"date": "1998-12-24", "close": 1.497048, "volume": null}, {"date": "1998-12-25", "close": 1.497048, "volume": null}, {"date": "1998-12-28", "close": 1.497048, "volume": null}, {"date": "1998-12-29", "close": 1.497048, "volume": null}, {"date": "1998-12-30", "close": 1.497048, "volume": null}, {"date": "1998-12-31", "close": 1.497048, "volume": 641.0}, {"date": "1999-01-01", "close": 1.497048, "volume": null}, {"date": "1999-01-04", "close": 1.497048, "volume": null}, {"date": "1999-01-05", "close": 1.45026525, "volume": 855.0}, {"date": "1999-01-06", "close": 1.4034825, "volume": 5344.0}, {"date": "1999-01-07", "close": 1.4034825, "volume": 534.0}, {"date": "1999-01-08", "close": 1.4034825, "volume": null}, {"date": "1999-01-11", "close": 1.4034825, "volume": 2138.0}, {"date": "1999-01-12", "close": 1.4409087, "volume": 428.0}, {"date": "1999-01-13", "close": 1.4409087, "volume": null}, {"date": "1999-01-14", "close": 1.4409087, "volume": null}, {"date": "1999-01-15", "close": 1.45026525, "volume": 802.0}, {"date": "1999-01-18", "close": 1.45026525, "volume": 4275.0}, {"date": "1999-01-19", "close": 1.45026525, "volume": null}, {"date": "1999-01-20", "close": 1.45026525, "volume": null}, {"date": "1999-01-21", "close": 1.87131, "volume": 1069.0}, {"date": "1999-01-22", "close": 2.432703, "volume": 14672.0}, {"date": "1999-01-25", "close": 2.994096, "volume": 19452.0}, {"date": "1999-01-26", "close": 2.994096, "volume": null}, {"date": "1999-01-27", "close": 3.181227, "volume": 3164.0}, {"date": "1999-01-28", "close": 2.806965, "volume": 12936.0}, {"date": "1999-01-29", "close": 3.0876615, "volume": 11153.0}, {"date": "1999-02-01", "close": 2.806965, "volume": 11234.0}, {"date": "1999-02-02", "close": 2.806965, "volume": null}, {"date": "1999-02-03", "close": 2.806965, "volume": 4061.0}, {"date": "1999-02-04", "close": 2.7133995, "volume": 1283.0}, {"date": "1999-02-05", "close": 2.7133995, "volume": null}, {"date": "1999-02-08", "close": 2.058441, "volume": 278.0}, {"date": "1999-02-09", "close": 2.058441, "volume": null}, {"date": "1999-02-10", "close": 1.9648755, "volume": 2660.0}, {"date": "1999-02-11", "close": 1.9648755, "volume": null}, {"date": "1999-02-12", "close": 1.9648755, "volume": null}, {"date": "1999-02-15", "close": 1.9648755, "volume": null}, {"date": "1999-02-16", "close": 1.9648755, "volume": null}, {"date": "1999-02-17", "close": 2.3391375, "volume": 4061.0}, {"date": "1999-02-18", "close": 2.3391375, "volume": 1819.0}, {"date": "1999-02-19", "close": 2.3391375, "volume": 2991.0}, {"date": "1999-02-22", "close": 2.1520065, "volume": 1550.0}, {"date": "1999-02-23", "close": 2.432703, "volume": 2138.0}, {"date": "1999-02-24", "close": 2.245572, "volume": 2138.0}, {"date": "1999-02-25", "close": 2.3391375, "volume": 5451.0}, {"date": "1999-02-26", "close": 2.619834, "volume": 3044.0}, {"date": "1999-03-01", "close": 3.181227, "volume": 8689.0}, {"date": "1999-03-02", "close": 3.181227, "volume": 6649.0}, {"date": "1999-03-03", "close": 3.181227, "volume": 10424.0}, {"date": "1999-03-04", "close": 2.9005305, "volume": 3503.0}, {"date": "1999-03-05", "close": 3.0876615, "volume": 270.0}, {"date": "1999-03-08", "close": 2.9005305, "volume": 1156.0}, {"date": "1999-03-09", "close": 2.9005305, "volume": null}, {"date": "1999-03-10", "close": 3.0876615, "volume": 1069.0}, {"date": "1999-03-11", "close": 3.181227, "volume": 1226.0}, {"date": "1999-03-12", "close": 3.0876615, "volume": 1069.0}, {"date": "1999-03-15", "close": 2.994096, "volume": 1976.0}, {"date": "1999-03-16", "close": 2.806965, "volume": 5716.0}, {"date": "1999-03-17", "close": 3.181227, "volume": 858.0}, {"date": "1999-03-18", "close": 3.181227, "volume": 2139.0}, {"date": "1999-03-19", "close": 3.2747925, "volume": 7054.0}, {"date": "1999-03-22", "close": 3.74262, "volume": 2244.0}, {"date": "1999-03-23", "close": 3.6490545, "volume": 267.0}, {"date": "1999-03-24", "close": 2.9005305, "volume": 5558.0}, {"date": "1999-03-25", "close": 2.9005305, "volume": 3313.0}, {"date": "1999-03-26", "close": 3.0876615, "volume": 1229.0}, {"date": "1999-03-29", "close": 3.0876615, "volume": 2405.0}, {"date": "1999-03-30", "close": 2.3391375, "volume": 28055.0}, {"date": "1999-03-31", "close": 2.3391375, "volume": null}, {"date": "1999-04-01", "close": 2.806965, "volume": 106.0}, {"date": "1999-04-02", "close": 2.806965, "volume": null}, {"date": "1999-04-05", "close": 2.806965, "volume": null}, {"date": "1999-04-06", "close": 2.806965, "volume": null}, {"date": "1999-04-07", "close": 2.806965, "volume": null}, {"date": "1999-04-08", "close": 2.3391375, "volume": 3046.0}, {"date": "1999-04-09", "close": 2.3391375, "volume": 2628.0}, {"date": "1999-04-12", "close": 2.3391375, "volume": null}, {"date": "1999-04-13", "close": 2.3391375, "volume": 1283.0}, {"date": "1999-04-14", "close": 2.3391375, "volume": 258.0}, {"date": "1999-04-15", "close": 2.3391375, "volume": 127.0}, {"date": "1999-04-16", "close": 2.3391375, "volume": null}, {"date": "1999-04-19", "close": 2.3391375, "volume": 2138.0}, {"date": "1999-04-20", "close": 2.5262685, "volume": 855.0}, {"date": "1999-04-21", "close": 2.5262685, "volume": null}, {"date": "1999-04-22", "close": 2.5262685, "volume": null}, {"date": "1999-04-23", "close": 2.5262685, "volume": null}, {"date": "1999-04-26", "close": 2.5262685, "volume": null}, {"date": "1999-04-27", "close": 2.5262685, "volume": null}, {"date": "1999-04-28", "close": 2.5262685, "volume": null}, {"date": "1999-04-29", "close": 2.5262685, "volume": null}, {"date": "1999-04-30", "close": 2.5262685, "volume": 1069.0}, {"date": "1999-05-03", "close": 2.5262685, "volume": null}, {"date": "1999-05-04", "close": 2.5262685, "volume": null}, {"date": "1999-05-05", "close": 1.5906135, "volume": 8230.0}, {"date": "1999-05-06", "close": 1.7777445, "volume": 10260.0}, {"date": "1999-05-07", "close": 1.87131, "volume": 5344.0}, {"date": "1999-05-10", "close": 1.87131, "volume": 5344.0}, {"date": "1999-05-11", "close": 1.5906135, "volume": 7568.0}, {"date": "1999-05-12", "close": 1.5906135, "volume": 2138.0}, {"date": "1999-05-13", "close": 1.5906135, "volume": null}, {"date": "1999-05-14", "close": 1.7777445, "volume": 6413.0}, {"date": "1999-05-17", "close": 1.54383075, "volume": 1614.0}, {"date": "1999-05-18", "close": 1.4034825, "volume": 52947.0}, {"date": "1999-05-19", "close": 1.4034825, "volume": 9668.0}, {"date": "1999-05-20", "close": 1.497048, "volume": 2993.0}, {"date": "1999-05-21", "close": 1.4034825, "volume": 9352.0}, {"date": "1999-05-24", "close": 1.4034825, "volume": 3634.0}, {"date": "1999-05-25", "close": 1.4034825, "volume": 1283.0}, {"date": "1999-05-26", "close": 1.4034825, "volume": null}, {"date": "1999-05-27", "close": 1.4034825, "volume": 30139.0}, {"date": "1999-05-28", "close": 1.4034825, "volume": 1287.0}, {"date": "1999-05-31", "close": 1.4034825, "volume": 10688.0}, {"date": "1999-06-01", "close": 1.4034825, "volume": 1069.0}, {"date": "1999-06-02", "close": 1.4034825, "volume": 5451.0}, {"date": "1999-06-03", "close": 1.4034825, "volume": 4596.0}, {"date": "1999-06-04", "close": 1.4034825, "volume": 962.0}, {"date": "1999-06-07", "close": 1.2163515, "volume": 18436.0}, {"date": "1999-06-08", "close": 1.309917, "volume": 2565.0}, {"date": "1999-06-09", "close": 1.309917, "volume": null}, {"date": "1999-06-10", "close": 1.309917, "volume": 1069.0}, {"date": "1999-06-11", "close": 1.2163515, "volume": 21108.0}, {"date": "1999-06-14", "close": 1.2163515, "volume": null}, {"date": "1999-06-15", "close": 1.2163515, "volume": 534.0}, {"date": "1999-06-16", "close": 1.26313425, "volume": 4895.0}, {"date": "1999-06-17", "close": 1.2163515, "volume": 22881.0}, {"date": "1999-06-18", "close": 1.122786, "volume": 20841.0}, {"date": "1999-06-21", "close": 0.935655, "volume": 19024.0}, {"date": "1999-06-22", "close": 0.88887225, "volume": 19986.0}, {"date": "1999-06-23", "close": 0.88887225, "volume": 4275.0}, {"date": "1999-06-24", "close": 0.748524, "volume": 2672.0}, {"date": "1999-06-25", "close": 0.77659365, "volume": 641.0}, {"date": "1999-06-28", "close": 0.7672371, "volume": 16844.0}, {"date": "1999-06-29", "close": 0.748524, "volume": 6541.0}, {"date": "1999-06-30", "close": 0.70174125, "volume": 18890.0}, {"date": "1999-07-01", "close": 0.748524, "volume": 14749.0}, {"date": "1999-07-02", "close": 0.7672371, "volume": 25036.0}, {"date": "1999-07-05", "close": 0.7859502, "volume": 34767.0}, {"date": "1999-07-06", "close": 0.8420895, "volume": 25641.0}, {"date": "1999-07-07", "close": 0.7110978, "volume": 21732.0}, {"date": "1999-07-08", "close": 0.73916745, "volume": 7139.0}, {"date": "1999-07-09", "close": 0.7859502, "volume": 26534.0}, {"date": "1999-07-12", "close": 0.7859502, "volume": 93995.0}, {"date": "1999-07-13", "close": 0.79530675, "volume": 31742.0}, {"date": "1999-07-14", "close": 0.79530675, "volume": 95441.0}, {"date": "1999-07-15", "close": 0.748524, "volume": 12511.0}, {"date": "1999-07-16", "close": 0.748524, "volume": 1069.0}, {"date": "1999-07-19", "close": 0.7298109, "volume": 12745.0}, {"date": "1999-07-20", "close": 0.7859502, "volume": 1069.0}, {"date": "1999-07-21", "close": 0.75788055, "volume": 8226.0}, {"date": "1999-07-22", "close": 0.748524, "volume": 9512.0}, {"date": "1999-07-23", "close": 0.70174125, "volume": 19675.0}, {"date": "1999-07-26", "close": 0.748524, "volume": 2512.0}, {"date": "1999-07-27", "close": 0.73916745, "volume": 9886.0}, {"date": "1999-07-28", "close": 0.7298109, "volume": 2565.0}, {"date": "1999-07-29", "close": 0.60817575, "volume": 16085.0}, {"date": "1999-07-30", "close": 0.6736716, "volume": 2672.0}, {"date": "1999-08-02", "close": 0.77659365, "volume": 8152.0}, {"date": "1999-08-03", "close": 0.75788055, "volume": 5205.0}, {"date": "1999-08-04", "close": 0.8046633, "volume": 1603.0}, {"date": "1999-08-05", "close": 0.81401985, "volume": 5878.0}, {"date": "1999-08-06", "close": 0.75788055, "volume": 8016.0}, {"date": "1999-08-09", "close": 0.75788055, "volume": null}, {"date": "1999-08-10", "close": 0.70174125, "volume": 5802.0}, {"date": "1999-08-11", "close": 0.72045435, "volume": 6519.0}, {"date": "1999-08-12", "close": 0.66431505, "volume": 12554.0}, {"date": "1999-08-13", "close": 0.60817575, "volume": 41633.0}, {"date": "1999-08-16", "close": 0.6549585, "volume": 9829.0}, {"date": "1999-08-17", "close": 0.561393, "volume": 35439.0}, {"date": "1999-08-18", "close": 0.561393, "volume": 16862.0}, {"date": "1999-08-19", "close": 0.60817575, "volume": 9619.0}, {"date": "1999-08-20", "close": 0.51461025, "volume": 21416.0}, {"date": "1999-08-23", "close": 0.6549585, "volume": 14108.0}, {"date": "1999-08-24", "close": 0.51461025, "volume": 89587.0}, {"date": "1999-08-25", "close": 0.51461025, "volume": 39011.0}, {"date": "1999-08-26", "close": 0.47718405, "volume": 40138.0}, {"date": "1999-08-27", "close": 0.4678275, "volume": 12050.0}, {"date": "1999-08-30", "close": 0.51461025, "volume": 9085.0}, {"date": "1999-08-31", "close": 0.51461025, "volume": 10688.0}, {"date": "1999-09-01", "close": 0.51461025, "volume": 9085.0}, {"date": "1999-09-02", "close": 0.4678275, "volume": 56645.0}, {"date": "1999-09-03", "close": 0.4678275, "volume": 5483.0}, {"date": "1999-09-06", "close": 0.4678275, "volume": 31422.0}, {"date": "1999-09-07", "close": 0.4678275, "volume": 2138.0}, {"date": "1999-09-08", "close": 0.4678275, "volume": 5237.0}, {"date": "1999-09-09", "close": 0.4678275, "volume": 30213.0}, {"date": "1999-09-10", "close": 0.4865406, "volume": 18678.0}, {"date": "1999-09-13", "close": 0.4678275, "volume": 107.0}, {"date": "1999-09-14", "close": 0.4865406, "volume": 15818.0}, {"date": "1999-09-15", "close": 0.561393, "volume": 293912.0}, {"date": "1999-09-16", "close": 0.6736716, "volume": 551296.0}, {"date": "1999-09-17", "close": 0.60817575, "volume": 125093.0}, {"date": "1999-09-20", "close": 0.66431505, "volume": 166087.0}, {"date": "1999-09-21", "close": 0.58946265, "volume": 37621.0}, {"date": "1999-09-22", "close": 0.51461025, "volume": 37694.0}, {"date": "1999-09-23", "close": 0.51461025, "volume": 10062.0}, {"date": "1999-09-24", "close": 0.49589715, "volume": 2576.0}, {"date": "1999-09-27", "close": 0.5052537, "volume": 4489.0}, {"date": "1999-09-28", "close": 0.47718405, "volume": 45882.0}, {"date": "1999-09-29", "close": 0.4865406, "volume": 20093.0}, {"date": "1999-09-30", "close": 0.47718405, "volume": 321.0}, {"date": "1999-10-01", "close": 0.5052537, "volume": 6620.0}, {"date": "1999-10-04", "close": 0.5239668, "volume": 20520.0}, {"date": "1999-10-05", "close": 0.5426799, "volume": 25686.0}, {"date": "1999-10-06", "close": 0.5426799, "volume": 5344.0}, {"date": "1999-10-07", "close": 0.5426799, "volume": 12911.0}, {"date": "1999-10-08", "close": 0.4678275, "volume": 16844.0}, {"date": "1999-10-11", "close": 0.4865406, "volume": 31848.0}, {"date": "1999-10-12", "close": 0.5052537, "volume": 24582.0}, {"date": "1999-10-13", "close": 0.55203645, "volume": 15712.0}, {"date": "1999-10-14", "close": 0.5239668, "volume": 9751.0}, {"date": "1999-10-15", "close": 0.5426799, "volume": 9031.0}, {"date": "1999-10-18", "close": 0.4678275, "volume": 25255.0}, {"date": "1999-10-19", "close": 0.4678275, "volume": null}, {"date": "1999-10-20", "close": 0.4678275, "volume": 6519.0}, {"date": "1999-10-21", "close": 0.4491144, "volume": 75.0}, {"date": "1999-10-22", "close": 0.4865406, "volume": 5397.0}, {"date": "1999-10-25", "close": 0.47718405, "volume": 28847.0}, {"date": "1999-10-26", "close": 0.60817575, "volume": 133748.0}, {"date": "1999-10-27", "close": 0.51461025, "volume": 5696.0}, {"date": "1999-10-28", "close": 0.561393, "volume": 33884.0}, {"date": "1999-10-29", "close": 0.5801061, "volume": 20659.0}, {"date": "1999-11-01", "close": 0.64560195, "volume": 30909.0}, {"date": "1999-11-02", "close": 0.6362454, "volume": 6199.0}, {"date": "1999-11-03", "close": 0.60817575, "volume": 16032.0}, {"date": "1999-11-04", "close": 0.5801061, "volume": 1411.0}, {"date": "1999-11-05", "close": 0.561393, "volume": 10260.0}, {"date": "1999-11-08", "close": 0.62688885, "volume": 32049.0}, {"date": "1999-11-09", "close": 0.60817575, "volume": 18917.0}, {"date": "1999-11-10", "close": 0.6549585, "volume": 66644.0}, {"date": "1999-11-11", "close": 0.57074955, "volume": 38796.0}, {"date": "1999-11-12", "close": 0.60817575, "volume": 53439.0}, {"date": "1999-11-15", "close": 0.5988192, "volume": 26486.0}, {"date": "1999-11-16", "close": 0.58946265, "volume": 11756.0}, {"date": "1999-11-17", "close": 0.561393, "volume": 8778.0}, {"date": "1999-11-18", "close": 0.51461025, "volume": 14617.0}, {"date": "1999-11-19", "close": 0.49589715, "volume": 16566.0}, {"date": "1999-11-22", "close": 0.53332335, "volume": 16780.0}, {"date": "1999-11-23", "close": 0.53332335, "volume": 9298.0}, {"date": "1999-11-24", "close": 0.57074955, "volume": 8408.0}, {"date": "1999-11-25", "close": 0.55203645, "volume": 20307.0}, {"date": "1999-11-26", "close": 0.5239668, "volume": 2850.0}, {"date": "1999-11-29", "close": 0.5239668, "volume": 8871.0}, {"date": "1999-11-30", "close": 0.561393, "volume": 16566.0}, {"date": "1999-12-01", "close": 0.51461025, "volume": 4275.0}, {"date": "1999-12-02", "close": 0.55203645, "volume": 6947.0}, {"date": "1999-12-03", "close": 0.5239668, "volume": 9804.0}, {"date": "1999-12-06", "close": 0.57074955, "volume": 5344.0}, {"date": "1999-12-07", "close": 0.57074955, "volume": 1069.0}, {"date": "1999-12-08", "close": 0.561393, "volume": 26719.0}, {"date": "1999-12-09", "close": 0.5239668, "volume": 12932.0}, {"date": "1999-12-10", "close": 0.51461025, "volume": 34133.0}, {"date": "1999-12-13", "close": 0.51461025, "volume": null}, {"date": "1999-12-14", "close": 0.51461025, "volume": 2351.0}, {"date": "1999-12-15", "close": 0.5052537, "volume": 3206.0}, {"date": "1999-12-16", "close": 0.5052537, "volume": 20520.0}, {"date": "1999-12-17", "close": 0.49589715, "volume": 30460.0}, {"date": "1999-12-20", "close": 0.51461025, "volume": 9619.0}, {"date": "1999-12-21", "close": 0.5052537, "volume": 4909.0}, {"date": "1999-12-22", "close": 0.5052537, "volume": 13894.0}, {"date": "1999-12-23", "close": 0.51461025, "volume": 6413.0}, {"date": "1999-12-24", "close": 0.4865406, "volume": 10688.0}, {"date": "1999-12-27", "close": 0.4865406, "volume": null}, {"date": "1999-12-28", "close": 0.4865406, "volume": null}, {"date": "1999-12-29", "close": 0.47718405, "volume": 5344.0}, {"date": "1999-12-30", "close": 0.51461025, "volume": 1943.0}, {"date": "1999-12-31", "close": 0.51461025, "volume": null}, {"date": "2000-01-03", "close": 0.51461025, "volume": null}, {"date": "2000-01-04", "close": 0.4865406, "volume": 12611.0}, {"date": "2000-01-05", "close": 0.4865406, "volume": null}, {"date": "2000-01-06", "close": 0.51461025, "volume": 10688.0}, {"date": "2000-01-07", "close": 0.49589715, "volume": 11755.0}, {"date": "2000-01-10", "close": 0.4865406, "volume": 22444.0}, {"date": "2000-01-11", "close": 0.4865406, "volume": 1069.0}, {"date": "2000-01-12", "close": 0.4865406, "volume": 31599.0}, {"date": "2000-01-13", "close": 0.51461025, "volume": 21375.0}, {"date": "2000-01-14", "close": 1.309917, "volume": 1011344.0}, {"date": "2000-01-17", "close": 1.35669975, "volume": 656160.0}, {"date": "2000-01-18", "close": 0.9169419, "volume": 652172.0}, {"date": "2000-01-19", "close": 0.90758535, "volume": 168016.0}, {"date": "2000-01-20", "close": 1.07600325, "volume": 458407.0}, {"date": "2000-01-21", "close": 1.2163515, "volume": 587865.0}, {"date": "2000-01-24", "close": 1.122786, "volume": 231672.0}, {"date": "2000-01-25", "close": 1.16956875, "volume": 83837.0}, {"date": "2000-01-26", "close": 1.16956875, "volume": null}, {"date": "2000-01-27", "close": 1.07600325, "volume": 123987.0}, {"date": "2000-01-28", "close": 1.16956875, "volume": 189743.0}, {"date": "2000-01-31", "close": 1.0292205, "volume": 109142.0}, {"date": "2000-02-01", "close": 1.0292205, "volume": 88312.0}, {"date": "2000-02-02", "close": 1.07600325, "volume": 70710.0}, {"date": "2000-02-03", "close": 1.122786, "volume": 68134.0}, {"date": "2000-02-07", "close": 1.0292205, "volume": 22789.0}, {"date": "2000-02-08", "close": 0.98243775, "volume": 19238.0}, {"date": "2000-02-09", "close": 0.98243775, "volume": 24969.0}, {"date": "2000-02-10", "close": 1.0292205, "volume": 8887.0}, {"date": "2000-02-11", "close": 1.0292205, "volume": 16772.0}, {"date": "2000-02-14", "close": 0.98243775, "volume": 34414.0}, {"date": "2000-02-16", "close": 0.935655, "volume": 60259.0}, {"date": "2000-02-17", "close": 1.309917, "volume": 268905.0}, {"date": "2000-02-21", "close": 1.0292205, "volume": 65175.0}, {"date": "2000-02-23", "close": 0.935655, "volume": 87151.0}, {"date": "2000-02-24", "close": 0.98243775, "volume": 55618.0}, {"date": "2000-02-25", "close": 0.935655, "volume": 92360.0}, {"date": "2000-02-28", "close": 0.88887225, "volume": 123717.0}, {"date": "2000-02-29", "close": 0.9169419, "volume": 29626.0}, {"date": "2000-03-01", "close": 0.88887225, "volume": 41255.0}, {"date": "2000-03-02", "close": 1.26313425, "volume": 1161617.0}, {"date": "2000-03-03", "close": 0.935655, "volume": 777515.0}, {"date": "2000-03-06", "close": 0.92629845, "volume": 281942.0}, {"date": "2000-03-07", "close": 0.88887225, "volume": 198231.0}, {"date": "2000-03-08", "close": 0.8982288, "volume": 55266.0}, {"date": "2000-03-09", "close": 0.88887225, "volume": 41238.0}, {"date": "2000-03-10", "close": 0.88887225, "volume": 131392.0}, {"date": "2000-03-13", "close": 0.9169419, "volume": 26589.0}, {"date": "2000-03-14", "close": 0.98243775, "volume": 113364.0}, {"date": "2000-03-15", "close": 0.90758535, "volume": 96446.0}, {"date": "2000-03-16", "close": 0.935655, "volume": 34942.0}, {"date": "2000-03-17", "close": 0.9169419, "volume": 95711.0}, {"date": "2000-03-20", "close": 0.9169419, "volume": 30991.0}, {"date": "2000-03-21", "close": 0.92629845, "volume": 44373.0}, {"date": "2000-03-22", "close": 0.935655, "volume": 69197.0}, {"date": "2000-03-23", "close": 0.90758535, "volume": 111136.0}, {"date": "2000-03-24", "close": 0.90758535, "volume": 17298.0}, {"date": "2000-03-27", "close": 0.8982288, "volume": 40913.0}, {"date": "2000-03-28", "close": 0.935655, "volume": 98434.0}, {"date": "2000-03-29", "close": 0.935655, "volume": 106928.0}, {"date": "2000-03-30", "close": 0.935655, "volume": 63869.0}, {"date": "2000-03-31", "close": 0.9169419, "volume": 66745.0}, {"date": "2000-04-03", "close": 0.9169419, "volume": 42751.0}, {"date": "2000-04-04", "close": 0.88887225, "volume": 97359.0}, {"date": "2000-04-05", "close": 0.85144605, "volume": 115441.0}, {"date": "2000-04-06", "close": 0.85144605, "volume": 4809.0}, {"date": "2000-04-07", "close": 0.8420895, "volume": 47065.0}, {"date": "2000-04-10", "close": 0.8233764, "volume": 17348.0}, {"date": "2000-04-11", "close": 0.81401985, "volume": 39705.0}, {"date": "2000-04-12", "close": 0.8233764, "volume": 5082.0}, {"date": "2000-04-13", "close": 0.6549585, "volume": 44019.0}, {"date": "2000-04-14", "close": 0.6549585, "volume": 22944.0}, {"date": "2000-04-17", "close": 0.60817575, "volume": 30075.0}, {"date": "2000-04-18", "close": 0.75788055, "volume": 42003.0}, {"date": "2000-04-19", "close": 0.70174125, "volume": 14737.0}, {"date": "2000-04-20", "close": 0.6549585, "volume": 15415.0}, {"date": "2000-04-26", "close": 0.6549585, "volume": 5274.0}, {"date": "2000-04-27", "close": 0.58946265, "volume": 2138.0}, {"date": "2000-04-28", "close": 0.64560195, "volume": 13146.0}, {"date": "2000-05-01", "close": 0.6549585, "volume": 9512.0}, {"date": "2000-05-02", "close": 0.60817575, "volume": 6947.0}, {"date": "2000-05-03", "close": 0.6549585, "volume": 25351.0}, {"date": "2000-05-04", "close": 0.60817575, "volume": 5408.0}, {"date": "2000-05-05", "close": 0.6549585, "volume": 17207.0}, {"date": "2000-05-08", "close": 0.6549585, "volume": 16352.0}, {"date": "2000-05-09", "close": 0.68302815, "volume": 49036.0}, {"date": "2000-05-10", "close": 0.73916745, "volume": 45494.0}, {"date": "2000-05-11", "close": 0.8420895, "volume": 63047.0}, {"date": "2000-05-12", "close": 0.8233764, "volume": 19879.0}, {"date": "2000-05-15", "close": 0.7859502, "volume": 9195.0}, {"date": "2000-05-16", "close": 0.7859502, "volume": 16289.0}, {"date": "2000-05-17", "close": 0.8608026, "volume": 13402.0}, {"date": "2000-05-18", "close": 0.9169419, "volume": 50660.0}, {"date": "2000-05-19", "close": 0.8420895, "volume": 50449.0}, {"date": "2000-05-22", "close": 0.8982288, "volume": 50527.0}, {"date": "2000-05-23", "close": 0.85144605, "volume": 14401.0}, {"date": "2000-05-24", "close": 0.8233764, "volume": 123346.0}, {"date": "2000-05-25", "close": 0.8420895, "volume": 6822.0}, {"date": "2000-05-26", "close": 0.748524, "volume": 37317.0}, {"date": "2000-05-29", "close": 0.6736716, "volume": 18819.0}, {"date": "2000-05-30", "close": 0.6549585, "volume": 10581.0}, {"date": "2000-05-31", "close": 0.6175323, "volume": 22266.0}, {"date": "2000-06-01", "close": 0.58946265, "volume": 43285.0}, {"date": "2000-06-02", "close": 0.60817575, "volume": 28643.0}, {"date": "2000-06-05", "close": 0.64560195, "volume": 823.0}, {"date": "2000-06-06", "close": 0.60817575, "volume": 36090.0}, {"date": "2000-06-07", "close": 0.5801061, "volume": 5793.0}, {"date": "2000-06-08", "close": 0.6362454, "volume": 25781.0}, {"date": "2000-06-09", "close": 0.6362454, "volume": 12683.0}, {"date": "2000-06-13", "close": 0.70174125, "volume": 40396.0}, {"date": "2000-06-14", "close": 0.64560195, "volume": 22145.0}, {"date": "2000-06-15", "close": 0.5801061, "volume": 57393.0}, {"date": "2000-06-16", "close": 0.58946265, "volume": 116710.0}, {"date": "2000-06-19", "close": 0.561393, "volume": 5231.0}, {"date": "2000-06-20", "close": 0.57074955, "volume": 8318.0}, {"date": "2000-06-21", "close": 0.57074955, "volume": 25330.0}, {"date": "2000-06-22", "close": 0.561393, "volume": 29284.0}, {"date": "2000-06-23", "close": 0.561393, "volume": 3206.0}, {"date": "2000-06-26", "close": 0.58946265, "volume": 42444.0}, {"date": "2000-06-27", "close": 0.5426799, "volume": 36766.0}, {"date": "2000-06-28", "close": 0.561393, "volume": 84318.0}, {"date": "2000-06-29", "close": 0.58946265, "volume": 73227.0}, {"date": "2000-06-30", "close": 0.60817575, "volume": 101213.0}, {"date": "2000-07-03", "close": 0.6362454, "volume": 6429.0}, {"date": "2000-07-04", "close": 0.70174125, "volume": 24129.0}, {"date": "2000-07-05", "close": 0.70174125, "volume": 20697.0}, {"date": "2000-07-06", "close": 0.66431505, "volume": 52211.0}, {"date": "2000-07-07", "close": 0.6549585, "volume": 6739.0}, {"date": "2000-07-10", "close": 0.70174125, "volume": 22235.0}, {"date": "2000-07-11", "close": 0.748524, "volume": 38853.0}, {"date": "2000-07-12", "close": 0.75788055, "volume": 25869.0}, {"date": "2000-07-13", "close": 0.75788055, "volume": 15497.0}, {"date": "2000-07-14", "close": 0.6736716, "volume": 40613.0}, {"date": "2000-07-18", "close": 0.748524, "volume": 3263.0}, {"date": "2000-07-19", "close": 0.748524, "volume": 13025.0}, {"date": "2000-07-20", "close": 0.7298109, "volume": 9548.0}, {"date": "2000-07-21", "close": 0.73916745, "volume": 1176.0}, {"date": "2000-07-24", "close": 0.7672371, "volume": 26496.0}, {"date": "2000-07-25", "close": 0.7672371, "volume": 843.0}, {"date": "2000-07-26", "close": 0.70174125, "volume": 12.0}, {"date": "2000-07-27", "close": 0.68302815, "volume": 24015.0}, {"date": "2000-07-28", "close": 0.7298109, "volume": 67673.0}, {"date": "2000-07-31", "close": 0.7298109, "volume": 26719.0}, {"date": "2000-08-01", "close": 0.72045435, "volume": 9863.0}, {"date": "2000-08-02", "close": 0.6923847, "volume": 6658.0}, {"date": "2000-08-03", "close": 0.70174125, "volume": 7904.0}, {"date": "2000-08-04", "close": 0.72045435, "volume": 3206.0}, {"date": "2000-08-07", "close": 0.72045435, "volume": 5723.0}, {"date": "2000-08-08", "close": 0.6923847, "volume": 2458.0}, {"date": "2000-08-09", "close": 0.6736716, "volume": 18084.0}, {"date": "2000-08-10", "close": 0.6736716, "volume": 2775.0}, {"date": "2000-08-11", "close": 0.68302815, "volume": 13360.0}, {"date": "2000-08-14", "close": 0.70174125, "volume": 16730.0}, {"date": "2000-08-15", "close": 0.68302815, "volume": 21269.0}, {"date": "2000-08-16", "close": 0.6175323, "volume": 4809.0}, {"date": "2000-08-18", "close": 0.64560195, "volume": 2138.0}, {"date": "2000-08-21", "close": 0.6362454, "volume": 15604.0}, {"date": "2000-08-22", "close": 0.6549585, "volume": 1069.0}, {"date": "2000-08-23", "close": 0.6549585, "volume": 2233.0}, {"date": "2000-08-24", "close": 0.6549585, "volume": 3741.0}, {"date": "2000-08-25", "close": 0.64560195, "volume": 65594.0}, {"date": "2000-08-28", "close": 0.5801061, "volume": 32170.0}, {"date": "2000-08-29", "close": 0.5801061, "volume": 28483.0}, {"date": "2000-08-30", "close": 0.53332335, "volume": 53399.0}, {"date": "2000-08-31", "close": 0.5988192, "volume": 51953.0}, {"date": "2000-09-01", "close": 0.561393, "volume": 11596.0}, {"date": "2000-09-04", "close": 0.5801061, "volume": 10046.0}, {"date": "2000-09-05", "close": 0.58946265, "volume": 2138.0}, {"date": "2000-09-06", "close": 0.60817575, "volume": 15016.0}, {"date": "2000-09-07", "close": 0.66431505, "volume": 46063.0}, {"date": "2000-09-08", "close": 0.6549585, "volume": 26826.0}, {"date": "2000-09-11", "close": 0.6362454, "volume": 2362.0}, {"date": "2000-09-12", "close": 0.6549585, "volume": 7970.0}, {"date": "2000-09-14", "close": 0.62688885, "volume": 36297.0}, {"date": "2000-09-15", "close": 0.5801061, "volume": 9619.0}, {"date": "2000-09-19", "close": 0.5426799, "volume": 13202.0}, {"date": "2000-09-20", "close": 0.5988192, "volume": 3206.0}, {"date": "2000-09-21", "close": 0.60817575, "volume": 5344.0}, {"date": "2000-09-22", "close": 0.60817575, "volume": 2138.0}, {"date": "2000-09-25", "close": 0.5801061, "volume": 1400.0}, {"date": "2000-09-27", "close": 0.561393, "volume": 10356.0}, {"date": "2000-09-28", "close": 0.561393, "volume": 2469.0}, {"date": "2000-09-29", "close": 0.561393, "volume": 5397.0}, {"date": "2000-10-03", "close": 0.561393, "volume": 3463.0}, {"date": "2000-10-04", "close": 0.51461025, "volume": 36279.0}, {"date": "2000-10-05", "close": 0.5801061, "volume": 7134.0}, {"date": "2000-10-06", "close": 0.58946265, "volume": 15972.0}, {"date": "2000-10-09", "close": 0.4678275, "volume": 69203.0}, {"date": "2000-10-10", "close": 0.49589715, "volume": 17848.0}, {"date": "2000-10-11", "close": 0.55203645, "volume": 7171.0}, {"date": "2000-10-12", "close": 0.5239668, "volume": 9619.0}, {"date": "2000-10-13", "close": 0.5052537, "volume": 25650.0}, {"date": "2000-10-16", "close": 0.55203645, "volume": 17902.0}, {"date": "2000-10-17", "close": 0.51461025, "volume": 13732.0}, {"date": "2000-10-18", "close": 0.51461025, "volume": 1552.0}, {"date": "2000-10-20", "close": 0.4678275, "volume": 7481.0}, {"date": "2000-10-23", "close": 0.49589715, "volume": 10688.0}, {"date": "2000-10-24", "close": 0.49589715, "volume": 23802.0}, {"date": "2000-10-25", "close": 0.4678275, "volume": 9085.0}, {"date": "2000-10-26", "close": 0.4678275, "volume": 5344.0}, {"date": "2000-10-27", "close": 0.5052537, "volume": 13184.0}, {"date": "2000-10-30", "close": 0.5052537, "volume": 3848.0}, {"date": "2000-10-31", "close": 0.5052537, "volume": 10688.0}, {"date": "2000-11-01", "close": 0.561393, "volume": 66670.0}, {"date": "2000-11-02", "close": 0.55203645, "volume": 234.0}, {"date": "2000-11-03", "close": 0.51461025, "volume": 19815.0}, {"date": "2000-11-06", "close": 0.49589715, "volume": 1603.0}, {"date": "2000-11-07", "close": 0.4678275, "volume": 28322.0}, {"date": "2000-11-08", "close": 0.4865406, "volume": 11335.0}, {"date": "2000-11-09", "close": 0.4865406, "volume": 6413.0}, {"date": "2000-11-10", "close": 0.51461025, "volume": 19666.0}, {"date": "2000-11-13", "close": 0.4865406, "volume": 16032.0}, {"date": "2000-11-14", "close": 0.5052537, "volume": 14962.0}, {"date": "2000-11-15", "close": 0.5239668, "volume": 46539.0}, {"date": "2000-11-16", "close": 0.55203645, "volume": 18992.0}, {"date": "2000-11-17", "close": 0.4865406, "volume": 43820.0}, {"date": "2000-11-20", "close": 0.5239668, "volume": 31578.0}, {"date": "2000-11-21", "close": 0.51461025, "volume": 46720.0}, {"date": "2000-11-22", "close": 0.4865406, "volume": 61216.0}, {"date": "2000-11-23", "close": 0.53332335, "volume": 45850.0}, {"date": "2000-11-24", "close": 0.64560195, "volume": 180549.0}, {"date": "2000-11-27", "close": 0.6175323, "volume": 134087.0}, {"date": "2000-11-28", "close": 0.6736716, "volume": 137642.0}, {"date": "2000-11-29", "close": 0.7110978, "volume": 67680.0}, {"date": "2000-11-30", "close": 0.70174125, "volume": 126713.0}, {"date": "2000-12-01", "close": 0.748524, "volume": 114994.0}, {"date": "2000-12-04", "close": 0.748524, "volume": 19297.0}, {"date": "2000-12-05", "close": 0.7110978, "volume": 41650.0}, {"date": "2000-12-06", "close": 0.72045435, "volume": 23194.0}, {"date": "2000-12-07", "close": 0.7298109, "volume": 39892.0}, {"date": "2000-12-08", "close": 0.70174125, "volume": 45079.0}, {"date": "2000-12-11", "close": 0.6736716, "volume": 26986.0}, {"date": "2000-12-12", "close": 0.64560195, "volume": 3107.0}, {"date": "2000-12-13", "close": 0.66431505, "volume": 23521.0}, {"date": "2000-12-14", "close": 0.70174125, "volume": 12772.0}, {"date": "2000-12-15", "close": 0.70174125, "volume": null}, {"date": "2000-12-18", "close": 1.0292205, "volume": 439665.0}, {"date": "2000-12-19", "close": 0.83273295, "volume": 154017.0}, {"date": "2000-12-20", "close": 0.7672371, "volume": 16203.0}, {"date": "2000-12-21", "close": 0.7298109, "volume": 53615.0}, {"date": "2000-12-22", "close": 0.8420895, "volume": 35890.0}, {"date": "2000-12-27", "close": 0.90758535, "volume": 30193.0}, {"date": "2000-12-28", "close": 0.83273295, "volume": 10688.0}, {"date": "2000-12-29", "close": 0.98243775, "volume": 57007.0}, {"date": "2001-01-02", "close": 0.935655, "volume": 49279.0}, {"date": "2001-01-03", "close": 0.98243775, "volume": 11666.0}, {"date": "2001-01-04", "close": 0.8982288, "volume": 11222.0}, {"date": "2001-01-05", "close": 0.98243775, "volume": 40400.0}, {"date": "2001-01-08", "close": 0.935655, "volume": 36563.0}, {"date": "2001-01-09", "close": 0.98243775, "volume": 25575.0}, {"date": "2001-01-10", "close": 0.935655, "volume": 46589.0}, {"date": "2001-01-11", "close": 0.98243775, "volume": 33132.0}, {"date": "2001-01-12", "close": 0.98243775, "volume": 31208.0}, {"date": "2001-01-15", "close": 0.935655, "volume": 32864.0}, {"date": "2001-01-16", "close": 0.935655, "volume": 23999.0}, {"date": "2001-01-17", "close": 0.8608026, "volume": 35875.0}, {"date": "2001-01-18", "close": 0.98243775, "volume": 124860.0}, {"date": "2001-01-19", "close": 0.935655, "volume": 19688.0}, {"date": "2001-01-22", "close": 0.935655, "volume": 30530.0}, {"date": "2001-01-23", "close": 0.935655, "volume": 737.0}, {"date": "2001-01-24", "close": 0.9169419, "volume": 55565.0}, {"date": "2001-01-25", "close": 0.8982288, "volume": 7310.0}, {"date": "2001-01-29", "close": 0.935655, "volume": 5333.0}, {"date": "2001-01-30", "close": 0.98243775, "volume": 18073.0}, {"date": "2001-01-31", "close": 0.935655, "volume": 8550.0}, {"date": "2001-02-01", "close": 0.8982288, "volume": 11960.0}, {"date": "2001-02-02", "close": 0.8982288, "volume": 20714.0}, {"date": "2001-02-05", "close": 0.935655, "volume": 5664.0}, {"date": "2001-02-06", "close": 0.935655, "volume": 12152.0}, {"date": "2001-02-07", "close": 0.98243775, "volume": 31876.0}, {"date": "2001-02-08", "close": 0.98243775, "volume": 5162.0}, {"date": "2001-02-09", "close": 0.935655, "volume": 26933.0}, {"date": "2001-02-12", "close": 1.0292205, "volume": 31854.0}, {"date": "2001-02-13", "close": 1.122786, "volume": 226280.0}, {"date": "2001-02-14", "close": 1.122786, "volume": 27777.0}, {"date": "2001-02-15", "close": 1.2163515, "volume": 40112.0}, {"date": "2001-02-16", "close": 1.16956875, "volume": 19825.0}, {"date": "2001-02-19", "close": 1.122786, "volume": 34331.0}, {"date": "2001-02-20", "close": 1.122786, "volume": 29038.0}, {"date": "2001-02-21", "close": 1.16956875, "volume": 18169.0}, {"date": "2001-02-22", "close": 1.26313425, "volume": 109864.0}, {"date": "2001-02-23", "close": 1.684179, "volume": 355704.0}, {"date": "2001-02-26", "close": 2.10522375, "volume": 624318.0}, {"date": "2001-02-27", "close": 1.73096175, "volume": 220598.0}, {"date": "2001-02-28", "close": 1.5906135, "volume": 231429.0}, {"date": "2001-03-01", "close": 1.497048, "volume": 112922.0}, {"date": "2001-03-02", "close": 1.497048, "volume": 38978.0}, {"date": "2001-03-05", "close": 1.82452725, "volume": 248610.0}, {"date": "2001-03-06", "close": 1.97423205, "volume": 330090.0}, {"date": "2001-03-07", "close": 1.87131, "volume": 205002.0}, {"date": "2001-03-08", "close": 1.9648755, "volume": 60503.0}, {"date": "2001-03-09", "close": 1.9648755, "volume": null}, {"date": "2001-03-12", "close": 1.7777445, "volume": 507642.0}, {"date": "2001-03-13", "close": 1.7403183, "volume": 84541.0}, {"date": "2001-03-14", "close": 1.63739625, "volume": 58964.0}, {"date": "2001-03-15", "close": 1.45026525, "volume": 138162.0}, {"date": "2001-03-16", "close": 1.54383075, "volume": 50544.0}, {"date": "2001-03-19", "close": 1.4034825, "volume": 45423.0}, {"date": "2001-03-20", "close": 1.4034825, "volume": 80147.0}, {"date": "2001-03-21", "close": 1.309917, "volume": 31849.0}, {"date": "2001-03-22", "close": 1.2163515, "volume": 20819.0}, {"date": "2001-03-23", "close": 1.2163515, "volume": 22804.0}, {"date": "2001-03-26", "close": 1.122786, "volume": 71116.0}, {"date": "2001-03-27", "close": 1.309917, "volume": 65230.0}, {"date": "2001-03-28", "close": 1.35669975, "volume": 17408.0}, {"date": "2001-03-29", "close": 1.309917, "volume": 15937.0}, {"date": "2001-03-30", "close": 1.122786, "volume": 24556.0}, {"date": "2001-04-02", "close": 1.26313425, "volume": 12227.0}, {"date": "2001-04-03", "close": 1.2163515, "volume": 12251.0}, {"date": "2001-04-04", "close": 1.2163515, "volume": 3823.0}, {"date": "2001-04-05", "close": 1.26313425, "volume": 10274.0}, {"date": "2001-04-06", "close": 1.35669975, "volume": 46190.0}, {"date": "2001-04-09", "close": 1.4034825, "volume": 3741.0}, {"date": "2001-04-10", "close": 1.4034825, "volume": 3580.0}, {"date": "2001-04-11", "close": 1.309917, "volume": 4735.0}, {"date": "2001-04-12", "close": 1.309917, "volume": 675.0}, {"date": "2001-04-17", "close": 1.26313425, "volume": 8269.0}, {"date": "2001-04-18", "close": 1.35669975, "volume": 20546.0}, {"date": "2001-04-19", "close": 1.35669975, "volume": 36552.0}, {"date": "2001-04-20", "close": 1.35669975, "volume": 6220.0}, {"date": "2001-04-23", "close": 1.4034825, "volume": 19537.0}, {"date": "2001-04-24", "close": 1.45026525, "volume": 6338.0}, {"date": "2001-04-26", "close": 1.4034825, "volume": 1760.0}, {"date": "2001-04-27", "close": 1.4034825, "volume": 6149.0}, {"date": "2001-04-30", "close": 1.309917, "volume": 32052.0}, {"date": "2001-05-01", "close": 1.26313425, "volume": 16245.0}, {"date": "2001-05-02", "close": 1.26313425, "volume": 9726.0}, {"date": "2001-05-03", "close": 1.2163515, "volume": 8729.0}, {"date": "2001-05-04", "close": 1.2163515, "volume": 6733.0}, {"date": "2001-05-07", "close": 1.26313425, "volume": 6166.0}, {"date": "2001-05-08", "close": 1.16956875, "volume": 1283.0}, {"date": "2001-05-09", "close": 1.16956875, "volume": 14215.0}, {"date": "2001-05-10", "close": 1.2163515, "volume": 1336.0}, {"date": "2001-05-11", "close": 1.4034825, "volume": 22238.0}, {"date": "2001-05-14", "close": 1.16956875, "volume": 43357.0}, {"date": "2001-05-15", "close": 1.2163515, "volume": 17270.0}, {"date": "2001-05-16", "close": 1.26313425, "volume": 6475.0}, {"date": "2001-05-17", "close": 1.16956875, "volume": 12611.0}, {"date": "2001-05-18", "close": 1.2163515, "volume": 4916.0}, {"date": "2001-05-21", "close": 1.26313425, "volume": 10335.0}, {"date": "2001-05-22", "close": 1.16956875, "volume": 11265.0}, {"date": "2001-05-23", "close": 1.2163515, "volume": 30027.0}, {"date": "2001-05-24", "close": 1.2163515, "volume": 15818.0}, {"date": "2001-05-25", "close": 1.2163515, "volume": null}, {"date": "2001-05-28", "close": 1.16956875, "volume": 3183.0}, {"date": "2001-05-29", "close": 1.16956875, "volume": 1069.0}, {"date": "2001-05-30", "close": 1.122786, "volume": 31732.0}, {"date": "2001-05-31", "close": 1.16956875, "volume": 3452.0}, {"date": "2001-06-01", "close": 1.122786, "volume": 3741.0}, {"date": "2001-06-04", "close": 1.122786, "volume": 3848.0}, {"date": "2001-06-05", "close": 1.0292205, "volume": 37728.0}, {"date": "2001-06-06", "close": 1.07600325, "volume": 15242.0}, {"date": "2001-06-07", "close": 0.98243775, "volume": 5184.0}, {"date": "2001-06-08", "close": 1.0292205, "volume": 24689.0}, {"date": "2001-06-12", "close": 1.0292205, "volume": 8389.0}, {"date": "2001-06-13", "close": 0.98243775, "volume": 1531.0}, {"date": "2001-06-14", "close": 0.98243775, "volume": 1603.0}, {"date": "2001-06-15", "close": 0.935655, "volume": 1779.0}, {"date": "2001-06-18", "close": 0.935655, "volume": 9808.0}, {"date": "2001-06-19", "close": 1.0292205, "volume": 17581.0}, {"date": "2001-06-20", "close": 0.98243775, "volume": 10678.0}, {"date": "2001-06-21", "close": 0.98243775, "volume": 1069.0}, {"date": "2001-06-22", "close": 0.8608026, "volume": 11966.0}, {"date": "2001-06-25", "close": 0.935655, "volume": 4382.0}, {"date": "2001-06-26", "close": 0.88887225, "volume": 9373.0}, {"date": "2001-06-27", "close": 0.85144605, "volume": 21545.0}, {"date": "2001-06-28", "close": 0.88887225, "volume": 58782.0}, {"date": "2001-06-29", "close": 0.8420895, "volume": 41148.0}, {"date": "2001-07-02", "close": 0.935655, "volume": 13894.0}, {"date": "2001-07-03", "close": 0.98243775, "volume": 15371.0}, {"date": "2001-07-04", "close": 0.98243775, "volume": 12825.0}, {"date": "2001-07-05", "close": 0.98243775, "volume": 7111.0}, {"date": "2001-07-06", "close": 0.935655, "volume": 908.0}, {"date": "2001-07-09", "close": 0.98243775, "volume": 5237.0}, {"date": "2001-07-10", "close": 0.935655, "volume": 21254.0}, {"date": "2001-07-11", "close": 0.98243775, "volume": 3591.0}, {"date": "2001-07-12", "close": 0.935655, "volume": 4809.0}, {"date": "2001-07-13", "close": 0.98243775, "volume": 5344.0}, {"date": "2001-07-16", "close": 0.98243775, "volume": null}, {"date": "2001-07-17", "close": 0.935655, "volume": 427.0}, {"date": "2001-07-18", "close": 0.8982288, "volume": 1785.0}, {"date": "2001-07-19", "close": 0.935655, "volume": 4809.0}, {"date": "2001-07-20", "close": 0.8982288, "volume": 12190.0}, {"date": "2001-07-23", "close": 0.8420895, "volume": 28790.0}, {"date": "2001-07-24", "close": 0.935655, "volume": 12291.0}, {"date": "2001-07-25", "close": 0.98243775, "volume": 20766.0}, {"date": "2001-07-26", "close": 0.98243775, "volume": 5023.0}, {"date": "2001-07-27", "close": 1.0292205, "volume": 2138.0}, {"date": "2001-07-30", "close": 1.0292205, "volume": 641.0}, {"date": "2001-07-31", "close": 0.98243775, "volume": 2164.0}, {"date": "2001-08-01", "close": 1.07600325, "volume": 4275.0}, {"date": "2001-08-02", "close": 0.98243775, "volume": 2962.0}, {"date": "2001-08-03", "close": 0.98243775, "volume": null}, {"date": "2001-08-06", "close": 0.98243775, "volume": null}, {"date": "2001-08-07", "close": 0.98243775, "volume": null}, {"date": "2001-08-08", "close": 0.935655, "volume": 2672.0}, {"date": "2001-08-09", "close": 1.0292205, "volume": 4361.0}, {"date": "2001-08-10", "close": 0.83273295, "volume": 36420.0}, {"date": "2001-08-13", "close": 0.8420895, "volume": 5344.0}, {"date": "2001-08-14", "close": 0.8420895, "volume": null}, {"date": "2001-08-15", "close": 0.8420895, "volume": 534.0}, {"date": "2001-08-16", "close": 0.88887225, "volume": 1336.0}, {"date": "2001-08-17", "close": 0.92629845, "volume": 8924.0}, {"date": "2001-08-20", "close": 0.98243775, "volume": 27788.0}, {"date": "2001-08-21", "close": 0.98243775, "volume": 14482.0}, {"date": "2001-08-22", "close": 0.935655, "volume": 14749.0}, {"date": "2001-08-23", "close": 0.935655, "volume": 9940.0}, {"date": "2001-08-24", "close": 0.935655, "volume": 9619.0}, {"date": "2001-08-27", "close": 0.98243775, "volume": 16032.0}, {"date": "2001-08-28", "close": 0.8608026, "volume": 1069.0}, {"date": "2001-08-29", "close": 0.87015915, "volume": 3749.0}, {"date": "2001-08-30", "close": 0.8608026, "volume": 2672.0}, {"date": "2001-08-31", "close": 0.8608026, "volume": 962.0}, {"date": "2001-09-03", "close": 0.8420895, "volume": 6996.0}, {"date": "2001-09-04", "close": 0.935655, "volume": 5280.0}, {"date": "2001-09-05", "close": 0.88887225, "volume": 1069.0}, {"date": "2001-09-06", "close": 0.88887225, "volume": 4865.0}, {"date": "2001-09-10", "close": 0.98243775, "volume": 17812.0}, {"date": "2001-09-11", "close": 0.8420895, "volume": 3655.0}, {"date": "2001-09-12", "close": 0.6736716, "volume": 31663.0}, {"date": "2001-09-13", "close": 0.79530675, "volume": 10714.0}, {"date": "2001-09-14", "close": 0.73916745, "volume": 11863.0}, {"date": "2001-09-17", "close": 0.6736716, "volume": 13909.0}, {"date": "2001-09-18", "close": 0.748524, "volume": 5077.0}, {"date": "2001-09-19", "close": 0.748524, "volume": 2031.0}, {"date": "2001-09-20", "close": 0.6549585, "volume": 3741.0}, {"date": "2001-09-21", "close": 0.748524, "volume": 20211.0}, {"date": "2001-09-24", "close": 0.748524, "volume": 668.0}, {"date": "2001-09-25", "close": 0.79530675, "volume": 4558.0}, {"date": "2001-09-26", "close": 0.79530675, "volume": 6386.0}, {"date": "2001-09-27", "close": 0.79530675, "volume": null}, {"date": "2001-09-28", "close": 0.79530675, "volume": null}, {"date": "2001-10-01", "close": 0.79530675, "volume": 6765.0}, {"date": "2001-10-02", "close": 0.79530675, "volume": null}, {"date": "2001-10-03", "close": 0.7859502, "volume": 3501.0}, {"date": "2001-10-04", "close": 0.7859502, "volume": null}, {"date": "2001-10-05", "close": 0.748524, "volume": 668.0}, {"date": "2001-10-08", "close": 0.70174125, "volume": 214.0}, {"date": "2001-10-09", "close": 0.70174125, "volume": 3313.0}, {"date": "2001-10-10", "close": 0.70174125, "volume": 2266.0}, {"date": "2001-10-11", "close": 0.70174125, "volume": 7227.0}, {"date": "2001-10-12", "close": 0.6923847, "volume": 680.0}, {"date": "2001-10-15", "close": 0.70174125, "volume": 599.0}, {"date": "2001-10-16", "close": 0.7298109, "volume": 13801.0}, {"date": "2001-10-17", "close": 0.7859502, "volume": 3231.0}, {"date": "2001-10-18", "close": 0.8420895, "volume": 9654.0}, {"date": "2001-10-19", "close": 0.79530675, "volume": 2138.0}, {"date": "2001-10-22", "close": 0.8420895, "volume": 4847.0}, {"date": "2001-10-24", "close": 0.7110978, "volume": 3206.0}, {"date": "2001-10-25", "close": 0.8233764, "volume": 1915.0}, {"date": "2001-10-26", "close": 0.7110978, "volume": 8550.0}, {"date": "2001-10-29", "close": 0.748524, "volume": 534.0}, {"date": "2001-10-30", "close": 0.83273295, "volume": 1974.0}, {"date": "2001-10-31", "close": 0.8046633, "volume": 4382.0}, {"date": "2001-11-01", "close": 0.79530675, "volume": 7481.0}, {"date": "2001-11-02", "close": 0.8420895, "volume": 8002.0}, {"date": "2001-11-05", "close": 0.92629845, "volume": 19737.0}, {"date": "2001-11-06", "close": 0.92629845, "volume": 3417.0}, {"date": "2001-11-07", "close": 0.8795157, "volume": 1069.0}, {"date": "2001-11-08", "close": 0.87015915, "volume": 2672.0}, {"date": "2001-11-09", "close": 0.87015915, "volume": 4061.0}, {"date": "2001-11-12", "close": 0.75788055, "volume": 3049.0}, {"date": "2001-11-13", "close": 0.75788055, "volume": 8924.0}, {"date": "2001-11-14", "close": 0.83273295, "volume": 1069.0}, {"date": "2001-11-15", "close": 0.83273295, "volume": 1266.0}, {"date": "2001-11-16", "close": 0.83273295, "volume": 1243.0}, {"date": "2001-11-19", "close": 0.83273295, "volume": 346.0}, {"date": "2001-11-20", "close": 0.935655, "volume": 32227.0}, {"date": "2001-11-21", "close": 0.98243775, "volume": 11149.0}, {"date": "2001-11-22", "close": 1.0292205, "volume": 2672.0}, {"date": "2001-11-23", "close": 1.0292205, "volume": 2812.0}, {"date": "2001-11-26", "close": 1.0292205, "volume": 1959.0}, {"date": "2001-11-27", "close": 0.935655, "volume": 3948.0}, {"date": "2001-11-28", "close": 0.935655, "volume": 8702.0}, {"date": "2001-11-29", "close": 1.0292205, "volume": 8069.0}, {"date": "2001-11-30", "close": 1.07600325, "volume": 1911.0}, {"date": "2001-12-03", "close": 1.122786, "volume": 5878.0}, {"date": "2001-12-04", "close": 1.2163515, "volume": 5274.0}, {"date": "2001-12-05", "close": 1.26313425, "volume": 34344.0}, {"date": "2001-12-06", "close": 1.4034825, "volume": 15185.0}, {"date": "2001-12-07", "close": 1.2163515, "volume": 20424.0}, {"date": "2001-12-10", "close": 1.122786, "volume": 33880.0}, {"date": "2001-12-11", "close": 1.0292205, "volume": 16090.0}, {"date": "2001-12-12", "close": 0.98243775, "volume": 4275.0}, {"date": "2001-12-13", "close": 0.98243775, "volume": 3249.0}, {"date": "2001-12-14", "close": 1.07600325, "volume": 962.0}, {"date": "2001-12-17", "close": 1.07600325, "volume": 1202.0}, {"date": "2001-12-18", "close": 1.16956875, "volume": 7161.0}, {"date": "2001-12-20", "close": 1.0292205, "volume": 6953.0}, {"date": "2001-12-24", "close": 1.0292205, "volume": 1363.0}, {"date": "2001-12-28", "close": 1.07600325, "volume": 2018.0}, {"date": "2002-01-02", "close": 1.07600325, "volume": 641.0}, {"date": "2002-01-04", "close": 1.07600325, "volume": 4532.0}, {"date": "2002-01-07", "close": 1.07600325, "volume": 4940.0}, {"date": "2002-01-08", "close": 1.122786, "volume": 3547.0}, {"date": "2002-01-09", "close": 1.16956875, "volume": 5344.0}, {"date": "2002-01-10", "close": 1.122786, "volume": 3238.0}, {"date": "2002-01-11", "close": 1.122786, "volume": 14183.0}, {"date": "2002-01-14", "close": 1.16956875, "volume": 33877.0}, {"date": "2002-01-15", "close": 1.16956875, "volume": 1120.0}, {"date": "2002-01-16", "close": 1.2163515, "volume": 4191.0}, {"date": "2002-01-17", "close": 1.07600325, "volume": 3634.0}, {"date": "2002-01-18", "close": 1.07600325, "volume": 19238.0}, {"date": "2002-01-21", "close": 1.07600325, "volume": 5990.0}, {"date": "2002-01-22", "close": 1.07600325, "volume": 2774.0}, {"date": "2002-01-23", "close": 1.122786, "volume": 4489.0}, {"date": "2002-01-24", "close": 1.07600325, "volume": 10258.0}, {"date": "2002-01-25", "close": 1.122786, "volume": 5353.0}, {"date": "2002-01-29", "close": 1.0292205, "volume": 7323.0}, {"date": "2002-01-30", "close": 0.935655, "volume": 7481.0}, {"date": "2002-01-31", "close": 1.07600325, "volume": 641.0}, {"date": "2002-02-01", "close": 0.88887225, "volume": 17084.0}, {"date": "2002-02-04", "close": 0.98243775, "volume": 513.0}, {"date": "2002-02-05", "close": 0.88887225, "volume": 13894.0}, {"date": "2002-02-06", "close": 0.935655, "volume": 15016.0}, {"date": "2002-02-07", "close": 0.935655, "volume": 34073.0}, {"date": "2002-02-08", "close": 0.88887225, "volume": 7909.0}, {"date": "2002-02-11", "close": 0.88887225, "volume": 7802.0}, {"date": "2002-02-12", "close": 0.8420895, "volume": 2907.0}, {"date": "2002-02-13", "close": 0.88887225, "volume": 17140.0}, {"date": "2002-02-14", "close": 0.88887225, "volume": 428.0}, {"date": "2002-02-15", "close": 0.935655, "volume": 3067.0}, {"date": "2002-02-18", "close": 0.935655, "volume": 5309.0}, {"date": "2002-02-20", "close": 0.8046633, "volume": 3206.0}, {"date": "2002-02-21", "close": 0.81401985, "volume": 1627.0}, {"date": "2002-02-22", "close": 0.81401985, "volume": 1579.0}, {"date": "2002-02-26", "close": 0.8982288, "volume": 7268.0}, {"date": "2002-02-27", "close": 0.98243775, "volume": 17846.0}, {"date": "2002-03-01", "close": 0.85144605, "volume": 4970.0}, {"date": "2002-03-05", "close": 0.85144605, "volume": 6220.0}, {"date": "2002-03-06", "close": 0.83273295, "volume": 8336.0}, {"date": "2002-03-07", "close": 0.83273295, "volume": 1069.0}, {"date": "2002-03-08", "close": 0.8233764, "volume": 4061.0}, {"date": "2002-03-12", "close": 0.8233764, "volume": 8753.0}, {"date": "2002-03-13", "close": 0.77659365, "volume": 3423.0}, {"date": "2002-03-18", "close": 0.748524, "volume": 641.0}, {"date": "2002-03-20", "close": 0.7672371, "volume": 802.0}, {"date": "2002-03-21", "close": 0.748524, "volume": 3527.0}, {"date": "2002-03-22", "close": 0.748524, "volume": 7481.0}, {"date": "2002-03-26", "close": 0.748524, "volume": 1838.0}, {"date": "2002-03-27", "close": 0.748524, "volume": 2138.0}, {"date": "2002-03-28", "close": 0.70174125, "volume": 11797.0}, {"date": "2002-04-02", "close": 0.5801061, "volume": 7820.0}, {"date": "2002-04-03", "close": 0.6549585, "volume": 25788.0}, {"date": "2002-04-04", "close": 0.62688885, "volume": 4275.0}, {"date": "2002-04-05", "close": 0.6175323, "volume": 15822.0}, {"date": "2002-04-08", "close": 0.58946265, "volume": 26399.0}, {"date": "2002-04-10", "close": 0.5988192, "volume": 18122.0}, {"date": "2002-04-11", "close": 0.6362454, "volume": 802.0}, {"date": "2002-04-12", "close": 0.62688885, "volume": 7161.0}, {"date": "2002-04-15", "close": 0.7110978, "volume": 3260.0}, {"date": "2002-04-16", "close": 0.6549585, "volume": 8100.0}, {"date": "2002-04-17", "close": 0.7110978, "volume": 7481.0}, {"date": "2002-04-18", "close": 0.6736716, "volume": 1389.0}, {"date": "2002-04-19", "close": 0.6736716, "volume": 534.0}, {"date": "2002-04-22", "close": 0.6549585, "volume": 1977.0}, {"date": "2002-04-23", "close": 0.6549585, "volume": 11115.0}, {"date": "2002-04-24", "close": 0.6549585, "volume": 2031.0}, {"date": "2002-04-26", "close": 0.6175323, "volume": 4428.0}, {"date": "2002-04-29", "close": 0.5801061, "volume": 31149.0}, {"date": "2002-04-30", "close": 0.561393, "volume": 16729.0}, {"date": "2002-05-01", "close": 0.561393, "volume": 16448.0}, {"date": "2002-05-02", "close": 0.561393, "volume": 16682.0}, {"date": "2002-05-03", "close": 0.60817575, "volume": 16245.0}, {"date": "2002-05-06", "close": 0.5801061, "volume": 59983.0}, {"date": "2002-05-07", "close": 0.68302815, "volume": 1180.0}, {"date": "2002-05-08", "close": 0.68302815, "volume": 9859.0}, {"date": "2002-05-09", "close": 0.6923847, "volume": 385.0}, {"date": "2002-05-13", "close": 0.64560195, "volume": 1496.0}, {"date": "2002-05-14", "close": 0.60817575, "volume": 12236.0}, {"date": "2002-05-16", "close": 0.58946265, "volume": 6947.0}, {"date": "2002-05-20", "close": 0.58946265, "volume": 267.0}, {"date": "2002-05-21", "close": 0.64560195, "volume": 9352.0}, {"date": "2002-05-22", "close": 0.64560195, "volume": 310.0}, {"date": "2002-05-23", "close": 0.60817575, "volume": 5795.0}, {"date": "2002-05-24", "close": 0.57074955, "volume": 30366.0}, {"date": "2002-05-27", "close": 0.58946265, "volume": 20583.0}, {"date": "2002-05-28", "close": 0.5801061, "volume": 12986.0}, {"date": "2002-05-29", "close": 0.561393, "volume": 38743.0}, {"date": "2002-05-31", "close": 0.561393, "volume": 5181.0}, {"date": "2002-06-04", "close": 0.57074955, "volume": 8817.0}, {"date": "2002-06-06", "close": 0.5801061, "volume": 5344.0}, {"date": "2002-06-07", "close": 0.6549585, "volume": 48901.0}, {"date": "2002-06-11", "close": 0.62688885, "volume": 22817.0}, {"date": "2002-06-12", "close": 0.62688885, "volume": 6156.0}, {"date": "2002-06-13", "close": 0.55203645, "volume": 10688.0}, {"date": "2002-06-14", "close": 0.561393, "volume": 114543.0}, {"date": "2002-06-17", "close": 0.53332335, "volume": 34416.0}, {"date": "2002-06-18", "close": 0.5426799, "volume": 64783.0}, {"date": "2002-06-19", "close": 0.5052537, "volume": 8399.0}, {"date": "2002-06-20", "close": 0.5426799, "volume": 133213.0}, {"date": "2002-06-21", "close": 0.5988192, "volume": 27307.0}, {"date": "2002-06-24", "close": 0.60817575, "volume": 23528.0}, {"date": "2002-06-25", "close": 0.60817575, "volume": 23107.0}, {"date": "2002-06-26", "close": 0.60817575, "volume": 18383.0}, {"date": "2002-06-27", "close": 0.60817575, "volume": 20456.0}, {"date": "2002-06-28", "close": 0.6549585, "volume": 117670.0}, {"date": "2002-07-01", "close": 0.6923847, "volume": 65546.0}, {"date": "2002-07-02", "close": 0.6736716, "volume": 6736.0}, {"date": "2002-07-03", "close": 0.7110978, "volume": 12664.0}, {"date": "2002-07-04", "close": 0.748524, "volume": 8176.0}, {"date": "2002-07-05", "close": 0.7298109, "volume": 32202.0}, {"date": "2002-07-08", "close": 0.748524, "volume": 69738.0}, {"date": "2002-07-09", "close": 0.8233764, "volume": 5954.0}, {"date": "2002-07-10", "close": 0.79530675, "volume": 12879.0}, {"date": "2002-07-11", "close": 0.75788055, "volume": 7802.0}, {"date": "2002-07-12", "close": 0.748524, "volume": 855.0}, {"date": "2002-07-15", "close": 0.70174125, "volume": 25394.0}, {"date": "2002-07-16", "close": 0.70174125, "volume": 17132.0}, {"date": "2002-07-17", "close": 0.70174125, "volume": 3313.0}, {"date": "2002-07-18", "close": 0.68302815, "volume": 695.0}, {"date": "2002-07-19", "close": 0.60817575, "volume": 9934.0}, {"date": "2002-07-23", "close": 0.57074955, "volume": 18917.0}, {"date": "2002-07-24", "close": 0.60817575, "volume": 3794.0}, {"date": "2002-07-30", "close": 0.6549585, "volume": 4585.0}, {"date": "2002-08-02", "close": 0.5801061, "volume": 13593.0}, {"date": "2002-08-06", "close": 0.561393, "volume": 21375.0}, {"date": "2002-08-08", "close": 0.60817575, "volume": 1176.0}, {"date": "2002-08-09", "close": 0.60817575, "volume": 109.0}, {"date": "2002-08-12", "close": 0.5801061, "volume": 14781.0}, {"date": "2002-08-13", "close": 0.53332335, "volume": 2447.0}, {"date": "2002-08-15", "close": 0.5801061, "volume": 16566.0}, {"date": "2002-08-16", "close": 0.55203645, "volume": 1176.0}, {"date": "2002-08-19", "close": 0.561393, "volume": 3954.0}, {"date": "2002-08-20", "close": 0.60817575, "volume": 18757.0}, {"date": "2002-08-22", "close": 0.5801061, "volume": 2672.0}, {"date": "2002-08-23", "close": 0.60817575, "volume": 7715.0}, {"date": "2002-08-26", "close": 0.60817575, "volume": 87.0}, {"date": "2002-08-27", "close": 0.6549585, "volume": 27380.0}, {"date": "2002-08-28", "close": 0.60817575, "volume": 3206.0}, {"date": "2002-08-29", "close": 0.561393, "volume": 18703.0}, {"date": "2002-08-30", "close": 0.561393, "volume": 13573.0}, {"date": "2002-09-02", "close": 0.561393, "volume": 2298.0}, {"date": "2002-09-04", "close": 0.561393, "volume": 2779.0}, {"date": "2002-09-05", "close": 0.55203645, "volume": 5651.0}, {"date": "2002-09-09", "close": 0.561393, "volume": 908.0}, {"date": "2002-09-10", "close": 0.64560195, "volume": 14749.0}, {"date": "2002-09-11", "close": 0.60817575, "volume": 7535.0}, {"date": "2002-09-12", "close": 0.60817575, "volume": 1496.0}, {"date": "2002-09-13", "close": 0.57074955, "volume": 8550.0}, {"date": "2002-09-17", "close": 0.57074955, "volume": 27361.0}, {"date": "2002-09-18", "close": 0.58946265, "volume": 10688.0}, {"date": "2002-09-19", "close": 0.60817575, "volume": 16566.0}, {"date": "2002-09-20", "close": 0.5988192, "volume": 9191.0}, {"date": "2002-09-24", "close": 0.5988192, "volume": 641.0}, {"date": "2002-09-26", "close": 0.5988192, "volume": 3658.0}, {"date": "2002-09-27", "close": 0.561393, "volume": 4890.0}, {"date": "2002-09-30", "close": 0.561393, "volume": 21546.0}, {"date": "2002-10-02", "close": 0.561393, "volume": 107.0}, {"date": "2002-10-03", "close": 0.55203645, "volume": 5061.0}, {"date": "2002-10-04", "close": 0.561393, "volume": 6306.0}, {"date": "2002-10-09", "close": 0.51461025, "volume": 16959.0}, {"date": "2002-10-11", "close": 0.4678275, "volume": 22017.0}, {"date": "2002-10-14", "close": 0.47718405, "volume": 3388.0}, {"date": "2002-10-15", "close": 0.51461025, "volume": 854.0}, {"date": "2002-10-16", "close": 0.5426799, "volume": 3206.0}, {"date": "2002-10-17", "close": 0.53332335, "volume": 5878.0}, {"date": "2002-10-18", "close": 0.561393, "volume": 7038.0}, {"date": "2002-10-21", "close": 0.53332335, "volume": 5985.0}, {"date": "2002-10-23", "close": 0.53332335, "volume": 4611.0}, {"date": "2002-10-24", "close": 0.561393, "volume": 47873.0}, {"date": "2002-10-25", "close": 0.6362454, "volume": 167671.0}, {"date": "2002-10-28", "close": 0.60817575, "volume": 30399.0}, {"date": "2002-10-29", "close": 0.561393, "volume": 22050.0}, {"date": "2002-10-30", "close": 0.53332335, "volume": 25650.0}, {"date": "2002-10-31", "close": 0.6175323, "volume": 25650.0}, {"date": "2002-11-01", "close": 0.6362454, "volume": 1069.0}, {"date": "2002-11-04", "close": 0.561393, "volume": 428.0}, {"date": "2002-11-05", "close": 0.57074955, "volume": 14268.0}, {"date": "2002-11-06", "close": 0.561393, "volume": 178.0}, {"date": "2002-11-07", "close": 0.561393, "volume": 4275.0}, {"date": "2002-11-11", "close": 0.561393, "volume": 278.0}, {"date": "2002-11-13", "close": 0.5426799, "volume": 11222.0}, {"date": "2002-11-14", "close": 0.561393, "volume": 13245.0}, {"date": "2002-11-15", "close": 0.5426799, "volume": 18687.0}, {"date": "2002-11-18", "close": 0.55203645, "volume": 1069.0}, {"date": "2002-11-19", "close": 0.561393, "volume": 5360.0}, {"date": "2002-11-20", "close": 0.5426799, "volume": 116038.0}, {"date": "2002-11-21", "close": 0.5426799, "volume": 1099.0}, {"date": "2002-11-22", "close": 0.5426799, "volume": 1954.0}, {"date": "2002-11-25", "close": 0.60817575, "volume": 4863.0}, {"date": "2002-11-29", "close": 0.6549585, "volume": 66427.0}, {"date": "2002-12-02", "close": 0.6736716, "volume": 18369.0}, {"date": "2002-12-03", "close": 0.6549585, "volume": 5939.0}, {"date": "2002-12-04", "close": 0.5988192, "volume": 6245.0}, {"date": "2002-12-05", "close": 0.70174125, "volume": 17589.0}, {"date": "2002-12-06", "close": 0.68302815, "volume": 18642.0}, {"date": "2002-12-09", "close": 0.6549585, "volume": 8077.0}, {"date": "2002-12-11", "close": 0.62688885, "volume": 3741.0}, {"date": "2002-12-12", "close": 0.62688885, "volume": 5985.0}, {"date": "2002-12-18", "close": 0.60817575, "volume": 4452.0}, {"date": "2002-12-19", "close": 0.66431505, "volume": 6739.0}, {"date": "2002-12-20", "close": 0.68302815, "volume": 41735.0}, {"date": "2002-12-23", "close": 0.5801061, "volume": 27769.0}, {"date": "2003-01-09", "close": 0.9169419, "volume": 384656.0}, {"date": "2003-01-10", "close": 0.748524, "volume": 249516.0}, {"date": "2003-01-13", "close": 0.70174125, "volume": 64019.0}, {"date": "2003-01-14", "close": 0.6923847, "volume": 36537.0}, {"date": "2003-01-15", "close": 0.64560195, "volume": 55711.0}, {"date": "2003-01-16", "close": 0.62688885, "volume": 28128.0}, {"date": "2003-01-17", "close": 0.60817575, "volume": 54680.0}, {"date": "2003-01-20", "close": 0.64560195, "volume": 19762.0}, {"date": "2003-01-21", "close": 0.58946265, "volume": 30887.0}, {"date": "2003-01-22", "close": 0.561393, "volume": 46598.0}, {"date": "2003-01-23", "close": 0.55203645, "volume": 21030.0}, {"date": "2003-01-24", "close": 0.561393, "volume": 26185.0}, {"date": "2003-01-28", "close": 0.5426799, "volume": 534.0}, {"date": "2003-01-29", "close": 0.5426799, "volume": 125530.0}, {"date": "2003-01-30", "close": 0.57074955, "volume": 1603.0}, {"date": "2003-01-31", "close": 0.57074955, "volume": 5664.0}, {"date": "2003-02-03", "close": 0.53332335, "volume": 57179.0}, {"date": "2003-02-04", "close": 0.49589715, "volume": 52510.0}, {"date": "2003-02-05", "close": 0.5426799, "volume": 18252.0}, {"date": "2003-02-06", "close": 0.5801061, "volume": 72142.0}, {"date": "2003-02-07", "close": 0.5801061, "volume": 42751.0}, {"date": "2003-02-10", "close": 0.51461025, "volume": 45220.0}, {"date": "2003-02-11", "close": 0.51461025, "volume": 1069.0}, {"date": "2003-02-12", "close": 0.5052537, "volume": 51429.0}, {"date": "2003-02-13", "close": 0.561393, "volume": 2491.0}, {"date": "2003-02-14", "close": 0.51461025, "volume": 30460.0}, {"date": "2003-02-17", "close": 0.49589715, "volume": 27307.0}, {"date": "2003-02-18", "close": 0.5239668, "volume": 5066.0}, {"date": "2003-02-19", "close": 0.4865406, "volume": 43820.0}, {"date": "2003-02-20", "close": 0.4865406, "volume": 42430.0}, {"date": "2003-02-21", "close": 0.49589715, "volume": 58141.0}, {"date": "2003-02-24", "close": 0.3929751, "volume": 86206.0}, {"date": "2003-02-25", "close": 0.42104475, "volume": 15006.0}, {"date": "2003-02-26", "close": 0.38361855, "volume": 23233.0}, {"date": "2003-02-27", "close": 0.374262, "volume": 19772.0}, {"date": "2003-02-28", "close": 0.374262, "volume": 41791.0}, {"date": "2003-03-03", "close": 0.374262, "volume": 3580.0}, {"date": "2003-03-04", "close": 0.38361855, "volume": 7481.0}, {"date": "2003-03-05", "close": 0.3555489, "volume": 40827.0}, {"date": "2003-03-06", "close": 0.3368358, "volume": 42751.0}, {"date": "2003-03-07", "close": 0.3181227, "volume": 79891.0}, {"date": "2003-03-10", "close": 0.38361855, "volume": 29273.0}, {"date": "2003-03-11", "close": 0.36490545, "volume": 24582.0}, {"date": "2003-03-12", "close": 0.2619834, "volume": 80238.0}, {"date": "2003-03-13", "close": 0.4116882, "volume": 90081.0}, {"date": "2005-05-26", "close": 0.42104475, "volume": 111686.0}, {"date": "2005-05-27", "close": 0.374262, "volume": 95121.0}, {"date": "2005-05-30", "close": 0.3555489, "volume": 25116.0}, {"date": "2005-05-31", "close": 0.2994096, "volume": 17696.0}, {"date": "2005-06-01", "close": 0.32747925, "volume": 106385.0}, {"date": "2005-06-02", "close": 0.32747925, "volume": 66637.0}, {"date": "2005-06-03", "close": 0.374262, "volume": 101533.0}, {"date": "2005-06-06", "close": 0.3555489, "volume": 21375.0}, {"date": "2005-06-07", "close": 0.3555489, "volume": 23353.0}, {"date": "2005-06-08", "close": 0.36490545, "volume": 68102.0}, {"date": "2005-06-09", "close": 0.36490545, "volume": 53439.0}, {"date": "2005-06-14", "close": 0.374262, "volume": 13894.0}, {"date": "2005-06-15", "close": 0.36490545, "volume": 8016.0}, {"date": "2005-06-16", "close": 0.374262, "volume": 25811.0}, {"date": "2005-06-17", "close": 0.374262, "volume": 22479.0}, {"date": "2005-06-20", "close": 0.374262, "volume": 49677.0}, {"date": "2005-06-21", "close": 0.374262, "volume": 57607.0}, {"date": "2005-06-22", "close": 0.374262, "volume": 59866.0}, {"date": "2005-06-23", "close": 0.374262, "volume": 112948.0}, {"date": "2005-06-24", "close": 0.40233165, "volume": 35269.0}, {"date": "2005-06-27", "close": 0.40233165, "volume": 14749.0}, {"date": "2005-06-28", "close": 0.42104475, "volume": 71526.0}, {"date": "2005-06-29", "close": 0.42104475, "volume": 105355.0}, {"date": "2005-06-30", "close": 0.4304013, "volume": 21187.0}, {"date": "2005-07-01", "close": 0.49589715, "volume": 40276.0}, {"date": "2005-07-04", "close": 0.60817575, "volume": 56883.0}, {"date": "2005-07-05", "close": 0.73916745, "volume": 148610.0}, {"date": "2005-07-06", "close": 0.8233764, "volume": 221593.0}, {"date": "2005-07-07", "close": 0.6736716, "volume": 347896.0}, {"date": "2005-07-08", "close": 0.5239668, "volume": 127689.0}, {"date": "2005-07-11", "close": 0.5239668, "volume": 8419.0}, {"date": "2005-07-12", "close": 0.47718405, "volume": 10688.0}, {"date": "2005-07-13", "close": 0.5988192, "volume": 6612.0}, {"date": "2005-07-14", "close": 0.53332335, "volume": 5344.0}, {"date": "2005-07-15", "close": 0.60817575, "volume": 41884.0}, {"date": "2005-07-18", "close": 0.58946265, "volume": 17465.0}, {"date": "2005-07-19", "close": 0.60817575, "volume": 53439.0}, {"date": "2005-07-20", "close": 0.62688885, "volume": 76873.0}, {"date": "2005-07-21", "close": 0.64560195, "volume": 75656.0}, {"date": "2005-07-22", "close": 0.6362454, "volume": 8572.0}, {"date": "2005-07-25", "close": 0.60817575, "volume": 76658.0}, {"date": "2005-07-26", "close": 0.5988192, "volume": 20128.0}, {"date": "2005-07-27", "close": 0.5988192, "volume": 1031.0}, {"date": "2005-07-28", "close": 0.5988192, "volume": 5344.0}, {"date": "2005-07-29", "close": 0.5988192, "volume": 6413.0}, {"date": "2005-08-01", "close": 0.58946265, "volume": 5066.0}, {"date": "2005-08-02", "close": 0.5801061, "volume": 23791.0}, {"date": "2005-08-03", "close": 0.57074955, "volume": 26933.0}, {"date": "2005-08-04", "close": 0.55203645, "volume": 48629.0}, {"date": "2005-08-05", "close": 0.53332335, "volume": 41682.0}, {"date": "2005-08-08", "close": 0.5239668, "volume": 2822.0}, {"date": "2005-08-09", "close": 0.5239668, "volume": 1069.0}, {"date": "2005-08-10", "close": 0.5239668, "volume": 6372.0}, {"date": "2005-08-11", "close": 0.51461025, "volume": 47186.0}, {"date": "2005-08-12", "close": 0.4865406, "volume": 40878.0}, {"date": "2005-08-15", "close": 0.4865406, "volume": 10356.0}, {"date": "2005-08-16", "close": 0.5052537, "volume": 9555.0}, {"date": "2005-08-17", "close": 0.5052537, "volume": 1229.0}, {"date": "2005-08-18", "close": 0.4865406, "volume": 12077.0}, {"date": "2005-08-19", "close": 0.47718405, "volume": 29605.0}, {"date": "2005-08-22", "close": 0.4678275, "volume": 18899.0}, {"date": "2005-08-23", "close": 0.45847095, "volume": 13520.0}, {"date": "2005-08-24", "close": 0.4491144, "volume": 78020.0}, {"date": "2005-08-25", "close": 0.43975785, "volume": 1069.0}, {"date": "2005-08-26", "close": 0.43975785, "volume": 21910.0}, {"date": "2005-08-29", "close": 0.4304013, "volume": 14312.0}, {"date": "2005-08-30", "close": 0.4304013, "volume": 2138.0}, {"date": "2005-08-31", "close": 0.3555489, "volume": 40442.0}, {"date": "2005-09-01", "close": 0.32747925, "volume": 49150.0}, {"date": "2005-09-02", "close": 0.30876615, "volume": 26719.0}, {"date": "2005-09-05", "close": 0.29005305, "volume": 16388.0}, {"date": "2005-09-06", "close": 0.30876615, "volume": 1603.0}, {"date": "2005-09-07", "close": 0.2806965, "volume": 22979.0}, {"date": "2005-09-08", "close": 0.29005305, "volume": 8034.0}, {"date": "2005-09-09", "close": 0.29005305, "volume": 31362.0}, {"date": "2005-09-12", "close": 0.2994096, "volume": 2886.0}, {"date": "2005-09-13", "close": 0.30876615, "volume": 25212.0}, {"date": "2005-09-14", "close": 0.2806965, "volume": 5878.0}, {"date": "2005-09-15", "close": 0.30876615, "volume": 16032.0}, {"date": "2005-09-16", "close": 0.3181227, "volume": 10688.0}, {"date": "2005-09-19", "close": 0.374262, "volume": 91914.0}, {"date": "2005-09-20", "close": 0.4304013, "volume": 32752.0}, {"date": "2005-09-21", "close": 0.4678275, "volume": 74288.0}, {"date": "2005-09-22", "close": 0.4116882, "volume": 17635.0}, {"date": "2005-09-23", "close": 0.42104475, "volume": 56538.0}, {"date": "2005-09-26", "close": 0.4116882, "volume": 18169.0}, {"date": "2005-09-27", "close": 0.3929751, "volume": 14941.0}, {"date": "2005-09-28", "close": 0.38361855, "volume": 16492.0}, {"date": "2005-09-29", "close": 0.42104475, "volume": 37300.0}, {"date": "2005-09-30", "close": 0.374262, "volume": 68401.0}, {"date": "2005-10-03", "close": 0.374262, "volume": 2138.0}, {"date": "2005-10-05", "close": 0.374262, "volume": 1924.0}, {"date": "2005-10-06", "close": 0.374262, "volume": 2138.0}, {"date": "2005-10-07", "close": 0.36490545, "volume": 9320.0}, {"date": "2005-10-10", "close": 0.36490545, "volume": 1069.0}, {"date": "2005-10-11", "close": 0.4116882, "volume": 10922.0}, {"date": "2005-10-17", "close": 0.40233165, "volume": 2672.0}, {"date": "2005-10-18", "close": 0.3368358, "volume": 2672.0}, {"date": "2005-10-21", "close": 0.3368358, "volume": 6092.0}, {"date": "2005-10-25", "close": 0.3368358, "volume": 321.0}, {"date": "2005-11-02", "close": 0.2994096, "volume": 7161.0}, {"date": "2005-11-04", "close": 0.32747925, "volume": 9906.0}, {"date": "2005-11-07", "close": 0.34619235, "volume": 2886.0}, {"date": "2005-11-08", "close": 0.3555489, "volume": 7564.0}, {"date": "2005-11-10", "close": 0.3555489, "volume": 8305.0}, {"date": "2005-11-17", "close": 0.2994096, "volume": 2688.0}, {"date": "2005-11-21", "close": 0.30876615, "volume": 22444.0}, {"date": "2005-11-22", "close": 0.3368358, "volume": 10688.0}, {"date": "2005-11-23", "close": 0.3181227, "volume": 962.0}, {"date": "2005-11-25", "close": 0.2994096, "volume": 21375.0}, {"date": "2005-11-29", "close": 0.2806965, "volume": 29551.0}, {"date": "2005-11-30", "close": 0.2806965, "volume": 2645.0}, {"date": "2005-12-02", "close": 0.2806965, "volume": 1721.0}, {"date": "2005-12-05", "close": 0.2806965, "volume": 12173.0}, {"date": "2005-12-06", "close": 0.2806965, "volume": 22384.0}, {"date": "2005-12-07", "close": 0.2806965, "volume": 10688.0}, {"date": "2005-12-09", "close": 0.2806965, "volume": 4509.0}, {"date": "2005-12-12", "close": 0.2806965, "volume": 5110.0}, {"date": "2005-12-13", "close": 0.2432703, "volume": 2746.0}, {"date": "2005-12-14", "close": 0.2432703, "volume": 18169.0}, {"date": "2005-12-19", "close": 0.27133995, "volume": 2725.0}, {"date": "2005-12-20", "close": 0.27133995, "volume": 4275.0}, {"date": "2005-12-22", "close": 0.27133995, "volume": 34201.0}, {"date": "2005-12-29", "close": 0.2432703, "volume": 14963.0}, {"date": "2006-01-09", "close": 0.2619834, "volume": 4275.0}, {"date": "2006-01-10", "close": 0.2619834, "volume": 10688.0}, {"date": "2006-01-11", "close": 0.32747925, "volume": 5344.0}, {"date": "2006-01-19", "close": 0.25262685, "volume": 16032.0}, {"date": "2006-01-20", "close": 0.25262685, "volume": 23940.0}, {"date": "2006-01-23", "close": 0.25262685, "volume": 9619.0}, {"date": "2006-01-24", "close": 0.2806965, "volume": 16138.0}, {"date": "2006-01-27", "close": 0.3181227, "volume": 43606.0}, {"date": "2006-01-30", "close": 0.30876615, "volume": 58114.0}, {"date": "2006-01-31", "close": 0.30876615, "volume": 2672.0}, {"date": "2006-02-01", "close": 0.30876615, "volume": 2485.0}, {"date": "2006-02-09", "close": 0.2619834, "volume": 10688.0}, {"date": "2006-02-13", "close": 0.2619834, "volume": 855.0}, {"date": "2006-02-20", "close": 0.2806965, "volume": 10688.0}, {"date": "2006-02-21", "close": 0.2619834, "volume": 9619.0}, {"date": "2006-02-24", "close": 0.27133995, "volume": 16032.0}, {"date": "2006-02-27", "close": 0.2619834, "volume": 2672.0}, {"date": "2006-03-01", "close": 0.3368358, "volume": 32138.0}, {"date": "2006-03-02", "close": 0.374262, "volume": 1069.0}, {"date": "2006-03-03", "close": 0.42104475, "volume": 31529.0}, {"date": "2006-03-06", "close": 0.3929751, "volume": 16245.0}, {"date": "2006-03-07", "close": 0.42104475, "volume": 13134.0}, {"date": "2006-03-09", "close": 0.374262, "volume": 3954.0}, {"date": "2006-03-10", "close": 0.3555489, "volume": 7481.0}, {"date": "2006-03-13", "close": 0.3555489, "volume": 21375.0}, {"date": "2006-03-15", "close": 0.3555489, "volume": 1069.0}, {"date": "2006-03-16", "close": 0.38361855, "volume": 65345.0}, {"date": "2006-03-20", "close": 0.374262, "volume": 21565.0}, {"date": "2006-03-21", "close": 0.374262, "volume": 7292.0}, {"date": "2006-03-22", "close": 0.38361855, "volume": 20966.0}, {"date": "2006-03-23", "close": 0.4304013, "volume": 14992.0}, {"date": "2006-03-24", "close": 0.42104475, "volume": 12362.0}, {"date": "2006-03-28", "close": 0.374262, "volume": 26527.0}, {"date": "2006-03-30", "close": 0.374262, "volume": 61703.0}, {"date": "2006-04-03", "close": 0.38361855, "volume": 3206.0}, {"date": "2006-04-04", "close": 0.38361855, "volume": 23513.0}, {"date": "2006-04-05", "close": 0.38361855, "volume": 19927.0}, {"date": "2006-04-10", "close": 0.3929751, "volume": 15283.0}, {"date": "2006-04-11", "close": 0.3929751, "volume": 31368.0}, {"date": "2006-04-12", "close": 0.38361855, "volume": 80498.0}, {"date": "2006-04-13", "close": 0.38361855, "volume": 10426.0}, {"date": "2006-04-18", "close": 0.38361855, "volume": 2934.0}, {"date": "2006-04-19", "close": 0.374262, "volume": 9801.0}, {"date": "2006-04-21", "close": 0.374262, "volume": 641.0}, {"date": "2006-04-26", "close": 0.3368358, "volume": 62416.0}, {"date": "2006-04-27", "close": 0.3368358, "volume": 11756.0}, {"date": "2006-04-28", "close": 0.34619235, "volume": 2138.0}, {"date": "2006-05-01", "close": 0.3368358, "volume": 18703.0}, {"date": "2006-05-03", "close": 0.3368358, "volume": 58708.0}, {"date": "2006-05-04", "close": 0.34619235, "volume": 10688.0}, {"date": "2006-05-05", "close": 0.3368358, "volume": 2498.0}, {"date": "2006-05-09", "close": 0.3368358, "volume": 1710.0}, {"date": "2006-05-10", "close": 0.34619235, "volume": 17100.0}, {"date": "2006-05-11", "close": 0.36490545, "volume": 5344.0}, {"date": "2006-05-12", "close": 0.374262, "volume": 10688.0}, {"date": "2006-05-16", "close": 0.38361855, "volume": 51538.0}, {"date": "2006-05-17", "close": 0.3929751, "volume": 84536.0}, {"date": "2006-05-18", "close": 0.374262, "volume": 21514.0}, {"date": "2006-05-22", "close": 0.42104475, "volume": 118313.0}, {"date": "2006-05-23", "close": 0.4678275, "volume": 31426.0}, {"date": "2006-05-24", "close": 0.57074955, "volume": 224944.0}, {"date": "2006-05-25", "close": 0.64560195, "volume": 267431.0}, {"date": "2006-05-26", "close": 0.60817575, "volume": 124047.0}, {"date": "2006-05-29", "close": 0.6549585, "volume": 71538.0}, {"date": "2006-05-30", "close": 0.64560195, "volume": 221866.0}, {"date": "2006-05-31", "close": 0.6362454, "volume": 187022.0}, {"date": "2006-06-01", "close": 0.5988192, "volume": 369532.0}, {"date": "2006-06-02", "close": 0.51461025, "volume": 40466.0}, {"date": "2006-06-05", "close": 0.561393, "volume": 16742.0}, {"date": "2006-06-06", "close": 0.561393, "volume": 28793.0}, {"date": "2006-06-07", "close": 0.51461025, "volume": 14193.0}, {"date": "2006-06-08", "close": 0.53332335, "volume": 2138.0}, {"date": "2006-06-13", "close": 0.45847095, "volume": 8219.0}, {"date": "2006-06-14", "close": 0.42104475, "volume": 214.0}, {"date": "2006-06-15", "close": 0.45847095, "volume": 5675.0}, {"date": "2006-06-16", "close": 0.4678275, "volume": 10688.0}, {"date": "2006-06-20", "close": 0.4304013, "volume": 35056.0}, {"date": "2006-06-21", "close": 0.4304013, "volume": 4382.0}, {"date": "2006-06-23", "close": 0.45847095, "volume": 11650.0}, {"date": "2006-06-26", "close": 0.4678275, "volume": 34083.0}, {"date": "2006-06-27", "close": 0.4678275, "volume": 631.0}, {"date": "2006-06-28", "close": 0.4678275, "volume": 4125.0}, {"date": "2006-06-30", "close": 0.40233165, "volume": 8208.0}, {"date": "2006-07-03", "close": 0.51461025, "volume": 17571.0}, {"date": "2006-07-04", "close": 0.51461025, "volume": 1261.0}, {"date": "2006-07-06", "close": 0.51461025, "volume": 2138.0}, {"date": "2006-07-11", "close": 0.49589715, "volume": 4275.0}, {"date": "2006-07-17", "close": 0.47718405, "volume": 13360.0}, {"date": "2006-07-18", "close": 0.47718405, "volume": 3527.0}, {"date": "2006-07-19", "close": 0.47718405, "volume": 9991.0}, {"date": "2006-07-24", "close": 0.374262, "volume": 1336.0}, {"date": "2006-07-25", "close": 0.374262, "volume": 1336.0}, {"date": "2006-07-26", "close": 0.3368358, "volume": 8978.0}, {"date": "2006-07-28", "close": 0.374262, "volume": 1710.0}, {"date": "2006-07-31", "close": 0.374262, "volume": 641.0}, {"date": "2006-08-01", "close": 0.374262, "volume": 25116.0}, {"date": "2006-08-02", "close": 0.2994096, "volume": 10688.0}, {"date": "2006-08-03", "close": 0.374262, "volume": 5344.0}, {"date": "2006-08-04", "close": 0.2432703, "volume": 42751.0}, {"date": "2006-08-07", "close": 0.2432703, "volume": 57714.0}, {"date": "2006-08-17", "close": 0.2806965, "volume": 6591.0}, {"date": "2006-08-18", "close": 0.36490545, "volume": 9619.0}, {"date": "2006-08-21", "close": 0.2806965, "volume": 3384.0}, {"date": "2006-08-23", "close": 0.2806965, "volume": 47737.0}, {"date": "2006-08-24", "close": 0.25262685, "volume": 70344.0}, {"date": "2006-08-25", "close": 0.2806965, "volume": 21662.0}, {"date": "2006-08-28", "close": 0.27133995, "volume": 32063.0}, {"date": "2006-08-30", "close": 0.2245572, "volume": 36682.0}, {"date": "2006-08-31", "close": 0.2245572, "volume": 16757.0}, {"date": "2006-09-01", "close": 0.25262685, "volume": 3741.0}, {"date": "2006-09-06", "close": 0.23391375, "volume": 33620.0}, {"date": "2006-09-08", "close": 0.2994096, "volume": 54300.0}, {"date": "2006-09-11", "close": 0.30876615, "volume": 3206.0}, {"date": "2006-09-12", "close": 0.2994096, "volume": 6252.0}, {"date": "2006-09-13", "close": 0.32747925, "volume": 15732.0}, {"date": "2006-09-20", "close": 0.3368358, "volume": 37407.0}, {"date": "2006-09-25", "close": 0.32747925, "volume": 9581.0}, {"date": "2006-09-28", "close": 0.2432703, "volume": 12799.0}, {"date": "2006-09-29", "close": 0.3368358, "volume": 12756.0}, {"date": "2006-10-02", "close": 0.3181227, "volume": 10688.0}, {"date": "2006-10-03", "close": 0.3368358, "volume": 5217.0}, {"date": "2006-10-04", "close": 0.374262, "volume": 73631.0}, {"date": "2006-10-05", "close": 0.4304013, "volume": 31502.0}, {"date": "2006-10-06", "close": 0.4491144, "volume": 9733.0}, {"date": "2006-10-09", "close": 0.374262, "volume": 15818.0}, {"date": "2006-10-10", "close": 0.42104475, "volume": 47908.0}, {"date": "2006-10-11", "close": 0.42104475, "volume": 26719.0}, {"date": "2006-10-13", "close": 0.42104475, "volume": 2375.0}, {"date": "2006-10-16", "close": 0.42104475, "volume": 19240.0}, {"date": "2006-10-17", "close": 0.4304013, "volume": 34199.0}, {"date": "2006-10-18", "close": 0.4304013, "volume": 30387.0}, {"date": "2006-10-19", "close": 0.43975785, "volume": 6413.0}, {"date": "2006-10-20", "close": 0.4491144, "volume": 28536.0}, {"date": "2006-10-23", "close": 0.4491144, "volume": 37407.0}, {"date": "2006-10-24", "close": 0.4491144, "volume": 12612.0}, {"date": "2006-10-25", "close": 0.4491144, "volume": 64199.0}, {"date": "2006-10-27", "close": 0.4678275, "volume": 33720.0}, {"date": "2006-10-30", "close": 0.4678275, "volume": 10688.0}, {"date": "2006-10-31", "close": 0.4678275, "volume": 2138.0}, {"date": "2006-11-01", "close": 0.43975785, "volume": 20307.0}, {"date": "2006-11-02", "close": 0.4678275, "volume": 24849.0}, {"date": "2006-11-06", "close": 0.4491144, "volume": 31529.0}, {"date": "2006-11-10", "close": 0.374262, "volume": 107.0}, {"date": "2006-11-13", "close": 0.374262, "volume": 1763.0}, {"date": "2006-11-15", "close": 0.30876615, "volume": 556.0}, {"date": "2006-11-17", "close": 0.30876615, "volume": 5344.0}, {"date": "2006-11-20", "close": 0.30876615, "volume": 9632.0}, {"date": "2006-11-21", "close": 0.42104475, "volume": 12077.0}, {"date": "2006-11-23", "close": 0.374262, "volume": 1336.0}, {"date": "2006-11-24", "close": 0.32747925, "volume": 53.0}, {"date": "2006-11-27", "close": 0.32747925, "volume": 1924.0}, {"date": "2006-11-28", "close": 0.3368358, "volume": 13894.0}, {"date": "2006-11-29", "close": 0.3368358, "volume": 9413.0}, {"date": "2006-11-30", "close": 0.3368358, "volume": 182.0}, {"date": "2006-12-04", "close": 0.34619235, "volume": 5213.0}, {"date": "2006-12-06", "close": 0.32747925, "volume": 28512.0}, {"date": "2006-12-12", "close": 0.3368358, "volume": 10688.0}, {"date": "2006-12-14", "close": 0.3368358, "volume": 2779.0}, {"date": "2006-12-18", "close": 0.3368358, "volume": 1283.0}, {"date": "2006-12-20", "close": 0.3368358, "volume": 11970.0}, {"date": "2006-12-22", "close": 0.3368358, "volume": 2939.0}, {"date": "2006-12-28", "close": 0.374262, "volume": 6840.0}, {"date": "2007-01-02", "close": 0.374262, "volume": 1069.0}, {"date": "2007-01-03", "close": 0.3555489, "volume": 4916.0}, {"date": "2007-01-04", "close": 0.3555489, "volume": 2672.0}, {"date": "2007-01-05", "close": 0.34619235, "volume": 1069.0}, {"date": "2007-01-09", "close": 0.3368358, "volume": 1069.0}, {"date": "2007-01-10", "close": 0.3368358, "volume": 14416.0}, {"date": "2007-01-11", "close": 0.3555489, "volume": 19238.0}, {"date": "2007-01-12", "close": 0.374262, "volume": 22872.0}, {"date": "2007-01-15", "close": 0.36490545, "volume": 36338.0}, {"date": "2007-01-16", "close": 0.3555489, "volume": 27788.0}, {"date": "2007-01-17", "close": 0.36490545, "volume": 20153.0}, {"date": "2007-01-18", "close": 0.36490545, "volume": 23513.0}, {"date": "2007-01-19", "close": 0.36490545, "volume": 12131.0}, {"date": "2007-01-24", "close": 0.374262, "volume": 13597.0}, {"date": "2007-01-25", "close": 0.36490545, "volume": 2458.0}, {"date": "2007-01-29", "close": 0.36490545, "volume": 7481.0}, {"date": "2007-01-30", "close": 0.36490545, "volume": 10688.0}, {"date": "2007-01-31", "close": 0.36490545, "volume": 10688.0}, {"date": "2007-02-01", "close": 0.36490545, "volume": 32063.0}, {"date": "2007-02-05", "close": 0.36490545, "volume": 12184.0}, {"date": "2007-02-06", "close": 0.36490545, "volume": 9619.0}, {"date": "2007-02-07", "close": 0.36490545, "volume": 10688.0}, {"date": "2007-02-08", "close": 0.36490545, "volume": 11543.0}, {"date": "2007-02-12", "close": 0.36490545, "volume": 10688.0}, {"date": "2007-02-15", "close": 0.3555489, "volume": 85502.0}, {"date": "2007-02-16", "close": 0.36490545, "volume": 6199.0}, {"date": "2007-02-21", "close": 0.36490545, "volume": 24689.0}, {"date": "2007-02-22", "close": 0.36490545, "volume": 42751.0}, {"date": "2007-02-23", "close": 0.36490545, "volume": 17531.0}, {"date": "2007-02-26", "close": 0.36490545, "volume": 8750.0}, {"date": "2007-02-27", "close": 0.32747925, "volume": 19024.0}, {"date": "2007-02-28", "close": 0.32747925, "volume": 4703.0}, {"date": "2007-03-15", "close": 0.29005305, "volume": 4115.0}, {"date": "2007-03-16", "close": 0.2806965, "volume": 12398.0}, {"date": "2007-03-21", "close": 0.29005305, "volume": 5344.0}, {"date": "2007-03-22", "close": 0.29005305, "volume": 21375.0}, {"date": "2007-03-26", "close": 0.2806965, "volume": 13456.0}, {"date": "2007-03-30", "close": 0.2806965, "volume": 7268.0}, {"date": "2007-04-04", "close": 0.29005305, "volume": 20307.0}, {"date": "2007-04-05", "close": 0.29005305, "volume": 534.0}, {"date": "2007-04-12", "close": 0.2994096, "volume": 21375.0}, {"date": "2007-04-23", "close": 0.2806965, "volume": 52861.0}, {"date": "2007-04-30", "close": 0.2806965, "volume": 12647.0}, {"date": "2007-05-02", "close": 0.2806965, "volume": 8729.0}, {"date": "2007-05-03", "close": 0.2806965, "volume": 12291.0}, {"date": "2007-05-07", "close": 0.2806965, "volume": 11044.0}, {"date": "2007-05-08", "close": 0.25262685, "volume": 5344.0}, {"date": "2007-05-09", "close": 0.25262685, "volume": 1069.0}, {"date": "2007-05-10", "close": 0.2432703, "volume": 12825.0}, {"date": "2007-05-14", "close": 0.2432703, "volume": 7128.0}, {"date": "2007-05-15", "close": 0.2432703, "volume": 1069.0}, {"date": "2007-05-16", "close": 0.2432703, "volume": 72.0}, {"date": "2007-05-18", "close": 0.21520065, "volume": 26719.0}, {"date": "2007-05-21", "close": 0.2432703, "volume": 2672.0}, {"date": "2007-06-08", "close": 0.2806965, "volume": 1069.0}, {"date": "2007-06-12", "close": 0.2806965, "volume": 9701.0}, {"date": "2007-06-14", "close": 0.25262685, "volume": 10795.0}, {"date": "2007-06-15", "close": 0.2619834, "volume": 26719.0}, {"date": "2007-06-18", "close": 0.25262685, "volume": 31609.0}, {"date": "2007-06-19", "close": 0.25262685, "volume": 71608.0}, {"date": "2007-06-21", "close": 0.25262685, "volume": 29284.0}, {"date": "2007-06-22", "close": 0.2806965, "volume": 30246.0}, {"date": "2007-06-25", "close": 0.2806965, "volume": 49805.0}, {"date": "2007-06-26", "close": 0.2619834, "volume": 68294.0}, {"date": "2007-06-27", "close": 0.2619834, "volume": 12291.0}, {"date": "2007-06-28", "close": 0.25262685, "volume": 13894.0}, {"date": "2007-06-29", "close": 0.2245572, "volume": 48095.0}, {"date": "2007-07-02", "close": 0.23391375, "volume": 2138.0}, {"date": "2007-07-03", "close": 0.238592025, "volume": 6413.0}, {"date": "2007-07-04", "close": 0.2619834, "volume": 1069.0}, {"date": "2007-07-05", "close": 0.2619834, "volume": 1069.0}, {"date": "2007-07-06", "close": 0.23391375, "volume": 63057.0}, {"date": "2007-07-09", "close": 0.2245572, "volume": 19879.0}, {"date": "2007-07-10", "close": 0.2245572, "volume": 6482.0}, {"date": "2007-07-11", "close": 0.2245572, "volume": 2138.0}, {"date": "2007-07-12", "close": 0.2245572, "volume": 1069.0}, {"date": "2007-07-13", "close": 0.23391375, "volume": 8813.0}, {"date": "2007-07-19", "close": 0.2619834, "volume": 2443.0}, {"date": "2007-07-27", "close": 0.21520065, "volume": 3741.0}, {"date": "2007-08-01", "close": 0.21520065, "volume": 8550.0}, {"date": "2007-08-06", "close": 0.2058441, "volume": 11430.0}, {"date": "2007-08-16", "close": 0.2058441, "volume": 22656.0}, {"date": "2007-08-17", "close": 0.2058441, "volume": 2458.0}, {"date": "2007-08-20", "close": 0.2058441, "volume": 1389.0}, {"date": "2007-08-27", "close": 0.2058441, "volume": 3420.0}, {"date": "2007-09-04", "close": 0.187131, "volume": 962.0}, {"date": "2007-09-05", "close": 0.1497048, "volume": 1069.0}, {"date": "2007-09-06", "close": 0.2245572, "volume": 8445.0}, {"date": "2007-09-07", "close": 0.2245572, "volume": 20307.0}, {"date": "2007-09-10", "close": 0.2245572, "volume": 14963.0}, {"date": "2007-09-13", "close": 0.2619834, "volume": 106877.0}, {"date": "2007-09-25", "close": 0.2058441, "volume": 1937.0}, {"date": "2007-09-27", "close": 0.23391375, "volume": 59210.0}, {"date": "2007-09-28", "close": 0.23391375, "volume": 11230.0}, {"date": "2007-10-01", "close": 0.23391375, "volume": 15497.0}, {"date": "2007-10-02", "close": 0.2432703, "volume": 13894.0}, {"date": "2007-10-03", "close": 0.23391375, "volume": 16032.0}, {"date": "2007-10-11", "close": 0.2432703, "volume": 27788.0}, {"date": "2007-10-12", "close": 0.285374775, "volume": 27115.0}, {"date": "2007-10-15", "close": 0.25262685, "volume": 21375.0}, {"date": "2007-10-16", "close": 0.2994096, "volume": 56700.0}, {"date": "2007-10-18", "close": 0.30876615, "volume": 16887.0}, {"date": "2007-10-19", "close": 0.3181227, "volume": 30773.0}, {"date": "2007-10-23", "close": 0.2994096, "volume": 2993.0}, {"date": "2007-10-25", "close": 0.2432703, "volume": 7054.0}, {"date": "2007-10-26", "close": 0.27133995, "volume": 37407.0}, {"date": "2007-10-29", "close": 0.25262685, "volume": 12665.0}, {"date": "2007-10-31", "close": 0.27133995, "volume": 14234.0}, {"date": "2007-11-08", "close": 0.27133995, "volume": 10795.0}, {"date": "2007-11-09", "close": 0.25262685, "volume": 78416.0}, {"date": "2007-11-12", "close": 0.21520065, "volume": 13894.0}, {"date": "2007-11-13", "close": 0.21520065, "volume": 2825.0}, {"date": "2007-11-16", "close": 0.2245572, "volume": 43.0}, {"date": "2007-11-19", "close": 0.2245572, "volume": 1603.0}, {"date": "2007-11-20", "close": 0.2245572, "volume": 7675.0}, {"date": "2007-11-21", "close": 0.2058441, "volume": 164013.0}, {"date": "2007-11-22", "close": 0.17777445, "volume": 24531.0}, {"date": "2007-11-27", "close": 0.17777445, "volume": 3741.0}, {"date": "2007-11-28", "close": 0.14034825, "volume": 53.0}, {"date": "2007-12-12", "close": 0.14034825, "volume": 139.0}, {"date": "2007-12-21", "close": 0.1497048, "volume": 1005.0}, {"date": "2008-01-09", "close": 0.187131, "volume": 1999.0}, {"date": "2008-01-10", "close": 0.21520065, "volume": 36979.0}, {"date": "2008-01-18", "close": 0.2245572, "volume": 3634.0}, {"date": "2008-01-22", "close": 0.21520065, "volume": 94052.0}, {"date": "2008-01-30", "close": 0.21520065, "volume": 534.0}, {"date": "2008-02-06", "close": 0.23391375, "volume": 9619.0}, {"date": "2008-02-12", "close": 0.2432703, "volume": 5344.0}, {"date": "2008-02-13", "close": 0.27133995, "volume": 7481.0}, {"date": "2008-02-15", "close": 0.2806965, "volume": 48095.0}, {"date": "2008-02-19", "close": 0.30876615, "volume": 25437.0}, {"date": "2008-02-20", "close": 0.2806965, "volume": 10688.0}, {"date": "2008-02-21", "close": 0.27133995, "volume": 61989.0}, {"date": "2008-03-03", "close": 0.25262685, "volume": 10688.0}, {"date": "2008-03-05", "close": 0.266661675, "volume": 8949.0}, {"date": "2008-03-12", "close": 0.25262685, "volume": 50232.0}, {"date": "2008-03-14", "close": 0.2806965, "volume": 26078.0}, {"date": "2008-03-17", "close": 0.30876615, "volume": 58229.0}, {"date": "2008-03-19", "close": 0.2806965, "volume": 151233.0}, {"date": "2008-03-20", "close": 0.23391375, "volume": 78601.0}, {"date": "2008-03-25", "close": 0.23391375, "volume": 10688.0}, {"date": "2008-03-26", "close": 0.2619834, "volume": 9740.0}, {"date": "2008-04-22", "close": 0.187131, "volume": 43.0}, {"date": "2008-04-30", "close": 0.25262685, "volume": 8349.0}, {"date": "2008-05-06", "close": 0.25262685, "volume": 4275.0}, {"date": "2008-05-14", "close": 0.25262685, "volume": 201.0}, {"date": "2008-05-26", "close": 0.187131, "volume": 53.0}, {"date": "2008-05-27", "close": 0.187131, "volume": 599.0}, {"date": "2008-05-30", "close": 0.187131, "volume": 13870.0}, {"date": "2008-06-05", "close": 0.187131, "volume": 3206.0}, {"date": "2008-06-06", "close": 0.187131, "volume": 257.0}, {"date": "2008-06-12", "close": 0.187131, "volume": 7300.0}, {"date": "2008-06-13", "close": 0.187131, "volume": 5709.0}, {"date": "2008-06-23", "close": 0.1497048, "volume": 7650.0}, {"date": "2008-06-25", "close": 0.154383075, "volume": 1724.0}, {"date": "2008-06-26", "close": 0.154383075, "volume": 534.0}, {"date": "2008-06-27", "close": 0.1497048, "volume": 13573.0}, {"date": "2008-06-30", "close": 0.1497048, "volume": 30994.0}, {"date": "2008-07-08", "close": 0.14034825, "volume": 5344.0}, {"date": "2008-07-25", "close": 0.14034825, "volume": 7481.0}, {"date": "2008-07-28", "close": 0.1309917, "volume": 21375.0}, {"date": "2008-08-06", "close": 0.15906135, "volume": 37407.0}, {"date": "2008-09-03", "close": 0.15906135, "volume": 2138.0}, {"date": "2008-09-11", "close": 0.15906135, "volume": 7280.0}, {"date": "2008-09-25", "close": 0.2245572, "volume": 44888.0}, {"date": "2008-09-30", "close": 0.187131, "volume": 58475.0}, {"date": "2008-11-07", "close": 0.0748524, "volume": 11115.0}, {"date": "2008-11-11", "close": 0.14034825, "volume": 3206.0}, {"date": "2008-11-19", "close": 0.17777445, "volume": 5878.0}, {"date": "2008-11-24", "close": 0.17777445, "volume": 428.0}, {"date": "2008-11-25", "close": 0.17777445, "volume": 5344.0}, {"date": "2008-11-26", "close": 0.17777445, "volume": 4275.0}, {"date": "2008-12-18", "close": 0.1684179, "volume": 5344.0}, {"date": "2008-12-29", "close": 0.1684179, "volume": 995.0}, {"date": "2009-01-27", "close": 0.1684179, "volume": 3420.0}, {"date": "2009-02-06", "close": 0.187131, "volume": 1069.0}, {"date": "2009-02-09", "close": 0.21520065, "volume": 4275.0}, {"date": "2009-02-13", "close": 0.21520065, "volume": 2672.0}, {"date": "2009-02-17", "close": 0.187131, "volume": 3206.0}, {"date": "2009-02-18", "close": 0.21520065, "volume": 2672.0}, {"date": "2009-03-10", "close": 0.0935655, "volume": 10688.0}, {"date": "2009-03-20", "close": 0.10292205, "volume": 26719.0}, {"date": "2009-03-24", "close": 0.0748524, "volume": 534.0}, {"date": "2009-04-03", "close": 0.0748524, "volume": 92876.0}, {"date": "2009-04-08", "close": 0.08420895, "volume": 5344.0}, {"date": "2009-04-30", "close": 0.0748524, "volume": 3206.0}, {"date": "2009-05-01", "close": 0.0748524, "volume": 5344.0}, {"date": "2009-06-04", "close": 0.077659365, "volume": 21375.0}, {"date": "2009-06-10", "close": 0.075788055, "volume": 1069.0}, {"date": "2009-06-12", "close": 0.0748524, "volume": 10688.0}, {"date": "2009-06-15", "close": 0.077659365, "volume": 6439.0}, {"date": "2009-06-17", "close": 0.077659365, "volume": 10688.0}, {"date": "2009-06-18", "close": 0.077659365, "volume": 5344.0}, {"date": "2009-06-22", "close": 0.0748524, "volume": 26292.0}, {"date": "2009-06-29", "close": 0.079530675, "volume": 1051.0}, {"date": "2009-07-03", "close": 0.06549585, "volume": 6413.0}, {"date": "2009-07-07", "close": 0.070174125, "volume": 12215.0}, {"date": "2009-07-23", "close": 0.08420895, "volume": 18732.0}, {"date": "2009-07-29", "close": 0.08420895, "volume": 122580.0}, {"date": "2009-07-31", "close": 0.08420895, "volume": 58265.0}, {"date": "2009-08-04", "close": 0.08046633, "volume": 6199.0}, {"date": "2009-08-19", "close": 0.079530675, "volume": 2138.0}, {"date": "2009-08-20", "close": 0.08233764, "volume": 25273.0}, {"date": "2009-08-25", "close": 0.079530675, "volume": 32063.0}, {"date": "2009-08-28", "close": 0.07859502, "volume": 14963.0}, {"date": "2009-09-09", "close": 0.079530675, "volume": 65904.0}, {"date": "2009-09-10", "close": 0.081401985, "volume": 811196.0}, {"date": "2009-09-11", "close": 0.081401985, "volume": 32063.0}, {"date": "2009-09-21", "close": 0.070174125, "volume": 16.0}, {"date": "2009-09-23", "close": 0.08420895, "volume": 160316.0}, {"date": "2009-09-24", "close": 0.08420895, "volume": 28251.0}, {"date": "2009-09-25", "close": 0.08420895, "volume": 53422.0}, {"date": "2009-09-28", "close": 0.08420895, "volume": 53094.0}, {"date": "2009-09-29", "close": 0.08420895, "volume": 12219.0}, {"date": "2009-09-30", "close": 0.0935655, "volume": 53439.0}, {"date": "2009-10-01", "close": 0.092629845, "volume": 21375.0}, {"date": "2009-10-05", "close": 0.0935655, "volume": 130877.0}, {"date": "2009-10-06", "close": 0.0935655, "volume": 63801.0}, {"date": "2009-10-07", "close": 0.10292205, "volume": 247420.0}, {"date": "2009-10-08", "close": 0.1122786, "volume": 106877.0}, {"date": "2009-10-12", "close": 0.14034825, "volume": 21375.0}, {"date": "2009-10-13", "close": 0.14034825, "volume": 21375.0}, {"date": "2009-10-15", "close": 0.14034825, "volume": 42751.0}, {"date": "2009-10-16", "close": 0.14034825, "volume": 6413.0}, {"date": "2009-10-19", "close": 0.14034825, "volume": 10688.0}, {"date": "2009-10-26", "close": 0.15906135, "volume": 3741.0}, {"date": "2009-10-27", "close": 0.14034825, "volume": 97098.0}, {"date": "2009-10-29", "close": 0.126313425, "volume": 26142.0}, {"date": "2009-11-03", "close": 0.126313425, "volume": 10688.0}, {"date": "2009-11-05", "close": 0.126313425, "volume": 15454.0}, {"date": "2009-11-09", "close": 0.14034825, "volume": 212156.0}, {"date": "2009-11-10", "close": 0.14034825, "volume": 107967.0}, {"date": "2009-11-12", "close": 0.14034825, "volume": 118072.0}, {"date": "2009-11-13", "close": 0.14034825, "volume": 10688.0}, {"date": "2009-11-16", "close": 0.126313425, "volume": 4836.0}, {"date": "2009-11-18", "close": 0.135669975, "volume": 14963.0}, {"date": "2009-11-20", "close": 0.135669975, "volume": 11875.0}, {"date": "2009-11-23", "close": 0.145026525, "volume": 26719.0}, {"date": "2009-11-24", "close": 0.145026525, "volume": 27260.0}, {"date": "2009-11-27", "close": 0.154383075, "volume": 6285.0}, {"date": "2009-12-01", "close": 0.12163515, "volume": 114156.0}, {"date": "2009-12-10", "close": 0.12163515, "volume": 64783.0}, {"date": "2009-12-21", "close": 0.1122786, "volume": 534.0}, {"date": "2010-01-08", "close": 0.1122786, "volume": 7189.0}, {"date": "2010-01-12", "close": 0.12163515, "volume": 8994.0}, {"date": "2010-01-14", "close": 0.12163515, "volume": 652.0}, {"date": "2010-01-15", "close": 0.126313425, "volume": 6413.0}, {"date": "2010-01-19", "close": 0.126313425, "volume": 85502.0}, {"date": "2010-01-27", "close": 0.1309917, "volume": 42751.0}, {"date": "2010-02-01", "close": 0.1309917, "volume": 55046.0}, {"date": "2010-02-02", "close": 0.1684179, "volume": 42751.0}, {"date": "2010-02-04", "close": 0.12163515, "volume": 28243.0}, {"date": "2010-02-05", "close": 0.10292205, "volume": 14507.0}, {"date": "2010-02-16", "close": 0.10292205, "volume": 5344.0}, {"date": "2010-02-18", "close": 0.10292205, "volume": 134344.0}, {"date": "2010-02-22", "close": 0.10292205, "volume": 1283.0}, {"date": "2010-02-23", "close": 0.12163515, "volume": 23622.0}, {"date": "2010-03-02", "close": 0.10292205, "volume": 48095.0}, {"date": "2010-03-04", "close": 0.1122786, "volume": 26719.0}, {"date": "2010-03-08", "close": 0.1122786, "volume": 4703.0}, {"date": "2010-03-11", "close": 0.10292205, "volume": 4061.0}, {"date": "2010-03-17", "close": 0.0935655, "volume": 169934.0}, {"date": "2010-03-18", "close": 0.0935655, "volume": 224442.0}, {"date": "2010-03-23", "close": 0.09169419, "volume": 962.0}, {"date": "2010-03-29", "close": 0.0935655, "volume": 57213.0}, {"date": "2010-03-30", "close": 0.1122786, "volume": 8871.0}, {"date": "2010-03-31", "close": 0.1122786, "volume": 641.0}, {"date": "2010-04-13", "close": 0.1122786, "volume": 321.0}, {"date": "2010-04-14", "close": 0.1122786, "volume": 2913.0}, {"date": "2010-04-20", "close": 0.14034825, "volume": 32117.0}, {"date": "2010-04-21", "close": 0.135669975, "volume": 58782.0}, {"date": "2010-04-27", "close": 0.14034825, "volume": 53439.0}, {"date": "2010-04-30", "close": 0.14034825, "volume": 7891.0}, {"date": "2010-05-04", "close": 0.14034825, "volume": 34222.0}, {"date": "2010-05-07", "close": 0.14034825, "volume": 9237.0}, {"date": "2010-05-10", "close": 0.1497048, "volume": 21892.0}, {"date": "2010-05-12", "close": 0.154383075, "volume": 5344.0}, {"date": "2010-05-13", "close": 0.15906135, "volume": 22017.0}, {"date": "2010-05-20", "close": 0.1684179, "volume": 9054.0}, {"date": "2010-05-21", "close": 0.23391375, "volume": 83364.0}, {"date": "2010-05-26", "close": 0.1684179, "volume": 16032.0}, {"date": "2010-05-31", "close": 0.1684179, "volume": 26719.0}, {"date": "2010-06-07", "close": 0.1684179, "volume": 10688.0}, {"date": "2010-06-08", "close": 0.1684179, "volume": 32063.0}, {"date": "2010-06-10", "close": 0.1684179, "volume": 215357.0}, {"date": "2010-06-11", "close": 0.23391375, "volume": 147597.0}, {"date": "2010-06-18", "close": 0.2058441, "volume": 181217.0}, {"date": "2010-06-28", "close": 0.1684179, "volume": 428.0}, {"date": "2010-06-29", "close": 0.2245572, "volume": 42751.0}, {"date": "2010-06-30", "close": 0.1684179, "volume": 3760.0}, {"date": "2010-07-01", "close": 0.1684179, "volume": 5597.0}, {"date": "2010-07-05", "close": 0.17777445, "volume": 1603.0}, {"date": "2010-07-06", "close": 0.1684179, "volume": 63047.0}, {"date": "2010-07-09", "close": 0.1684179, "volume": 588.0}, {"date": "2010-07-16", "close": 0.1684179, "volume": 37407.0}, {"date": "2010-07-22", "close": 0.1684179, "volume": 11382.0}, {"date": "2010-08-06", "close": 0.2619834, "volume": 53439.0}, {"date": "2010-08-09", "close": 0.25262685, "volume": 26977.0}, {"date": "2010-08-10", "close": 0.25262685, "volume": 2949.0}, {"date": "2010-08-13", "close": 0.2619834, "volume": 58782.0}, {"date": "2010-08-16", "close": 0.2806965, "volume": 5344.0}, {"date": "2010-08-18", "close": 0.27133995, "volume": 261653.0}, {"date": "2010-08-20", "close": 0.210522375, "volume": 109015.0}, {"date": "2010-08-30", "close": 0.23391375, "volume": 53439.0}, {"date": "2010-08-31", "close": 0.23391375, "volume": 6519.0}, {"date": "2010-09-01", "close": 0.23391375, "volume": 1219.0}, {"date": "2010-09-03", "close": 0.2619834, "volume": 4168.0}, {"date": "2010-09-06", "close": 0.23391375, "volume": 9283.0}, {"date": "2010-09-08", "close": 0.23391375, "volume": 56645.0}, {"date": "2010-09-09", "close": 0.23391375, "volume": 10.0}, {"date": "2010-09-10", "close": 0.23391375, "volume": 10688.0}, {"date": "2010-09-13", "close": 0.2432703, "volume": 13371.0}, {"date": "2010-09-14", "close": 0.2619834, "volume": 3313.0}, {"date": "2010-09-15", "close": 0.2432703, "volume": 1069.0}, {"date": "2010-09-17", "close": 0.2432703, "volume": 2138.0}, {"date": "2010-09-22", "close": 0.2619834, "volume": 4069.0}, {"date": "2010-09-23", "close": 0.25262685, "volume": 106877.0}, {"date": "2010-09-27", "close": 0.2619834, "volume": 5397.0}, {"date": "2010-09-28", "close": 0.266661675, "volume": 123216.0}, {"date": "2010-10-05", "close": 0.2994096, "volume": 40613.0}, {"date": "2010-10-06", "close": 0.30876615, "volume": 17635.0}, {"date": "2010-10-07", "close": 0.32747925, "volume": 61949.0}, {"date": "2010-10-08", "close": 0.32747925, "volume": 131911.0}, {"date": "2010-10-11", "close": 0.3368358, "volume": 23513.0}, {"date": "2010-10-13", "close": 0.32747925, "volume": 21375.0}, {"date": "2010-10-14", "close": 0.32747925, "volume": 22595.0}, {"date": "2010-10-15", "close": 0.313444425, "volume": 6262.0}, {"date": "2010-10-18", "close": 0.32747925, "volume": 88441.0}, {"date": "2010-10-19", "close": 0.32747925, "volume": 26986.0}, {"date": "2010-10-21", "close": 0.2994096, "volume": 2031.0}, {"date": "2010-10-22", "close": 0.2994096, "volume": 428.0}, {"date": "2010-10-25", "close": 0.32747925, "volume": 32117.0}, {"date": "2010-10-26", "close": 0.32747925, "volume": 1603.0}, {"date": "2010-10-27", "close": 0.313444425, "volume": 2139.0}, {"date": "2010-10-28", "close": 0.313444425, "volume": 11756.0}, {"date": "2010-10-29", "close": 0.313444425, "volume": 1603.0}, {"date": "2010-11-02", "close": 0.313444425, "volume": 8550.0}, {"date": "2010-11-03", "close": 0.313444425, "volume": 159887.0}, {"date": "2010-11-08", "close": 0.313444425, "volume": 2138.0}, {"date": "2010-11-10", "close": 0.27133995, "volume": 37407.0}, {"date": "2010-11-16", "close": 0.2619834, "volume": 10688.0}, {"date": "2010-11-17", "close": 0.2619834, "volume": 1493.0}, {"date": "2010-11-18", "close": 0.2619834, "volume": 2301.0}, {"date": "2010-11-19", "close": 0.2619834, "volume": 19074.0}, {"date": "2010-11-22", "close": 0.27133995, "volume": 21375.0}, {"date": "2010-11-24", "close": 0.2806965, "volume": 96189.0}, {"date": "2010-11-30", "close": 0.2806965, "volume": 4031.0}, {"date": "2011-01-10", "close": 0.23391375, "volume": 16032.0}, {"date": "2011-01-28", "close": 0.23391375, "volume": 37407.0}, {"date": "2011-02-02", "close": 0.2432703, "volume": 58668.0}, {"date": "2011-02-08", "close": 0.2432703, "volume": 1389.0}, {"date": "2011-02-09", "close": 0.21520065, "volume": 20445.0}, {"date": "2011-02-11", "close": 0.21520065, "volume": 19719.0}, {"date": "2011-02-21", "close": 0.23391375, "volume": 10688.0}, {"date": "2011-02-22", "close": 0.2619834, "volume": 107334.0}, {"date": "2011-02-23", "close": 0.23391375, "volume": 53439.0}, {"date": "2011-03-10", "close": 0.2432703, "volume": 10688.0}, {"date": "2011-03-18", "close": 0.2432703, "volume": 2138.0}, {"date": "2011-04-11", "close": 0.23391375, "volume": 4275.0}, {"date": "2011-04-15", "close": 0.23391375, "volume": 4275.0}, {"date": "2011-04-20", "close": 0.23391375, "volume": 2138.0}, {"date": "2011-04-27", "close": 0.23391375, "volume": 6749.0}, {"date": "2011-04-28", "close": 0.2058441, "volume": 123734.0}, {"date": "2011-04-29", "close": 0.238592025, "volume": 78694.0}, {"date": "2011-05-02", "close": 0.257305125, "volume": 40184.0}, {"date": "2011-05-03", "close": 0.257305125, "volume": 34046.0}, {"date": "2011-05-06", "close": 0.23391375, "volume": 32063.0}, {"date": "2011-05-13", "close": 0.23391375, "volume": 25650.0}, {"date": "2011-05-16", "close": 0.238592025, "volume": 53439.0}, {"date": "2011-05-18", "close": 0.23391375, "volume": 106877.0}, {"date": "2011-05-19", "close": 0.2432703, "volume": 322769.0}, {"date": "2011-05-20", "close": 0.25262685, "volume": 16032.0}, {"date": "2011-05-23", "close": 0.25262685, "volume": 5379.0}, {"date": "2011-05-27", "close": 0.25262685, "volume": 91152.0}, {"date": "2011-05-30", "close": 0.2619834, "volume": 374070.0}, {"date": "2011-06-01", "close": 0.25262685, "volume": 2138.0}, {"date": "2011-06-02", "close": 0.27133995, "volume": 480561.0}, {"date": "2011-06-03", "close": 0.2806965, "volume": 490440.0}, {"date": "2011-06-07", "close": 0.29005305, "volume": 56631.0}, {"date": "2011-06-09", "close": 0.29005305, "volume": 11750.0}, {"date": "2011-06-14", "close": 0.294731325, "volume": 231447.0}, {"date": "2011-06-15", "close": 0.2806965, "volume": 4141.0}, {"date": "2011-06-16", "close": 0.29005305, "volume": 72676.0}, {"date": "2011-06-20", "close": 0.2994096, "volume": 11259.0}, {"date": "2011-06-21", "close": 0.29005305, "volume": 51817.0}, {"date": "2011-06-22", "close": 0.29005305, "volume": 16032.0}, {"date": "2011-06-23", "close": 0.29005305, "volume": 21375.0}, {"date": "2011-06-24", "close": 0.29005305, "volume": 249023.0}, {"date": "2011-06-27", "close": 0.276018225, "volume": 78820.0}, {"date": "2011-06-28", "close": 0.27133995, "volume": 8791.0}, {"date": "2011-07-01", "close": 0.30876615, "volume": 59878.0}, {"date": "2011-07-05", "close": 0.3181227, "volume": 17207.0}, {"date": "2011-07-07", "close": 0.3181227, "volume": 534.0}, {"date": "2011-07-08", "close": 0.304087875, "volume": 26292.0}, {"date": "2011-07-12", "close": 0.3181227, "volume": 10688.0}, {"date": "2011-07-13", "close": 0.3181227, "volume": 2138.0}, {"date": "2011-07-14", "close": 0.2994096, "volume": 2138.0}, {"date": "2011-07-21", "close": 0.30876615, "volume": 2138.0}, {"date": "2011-07-22", "close": 0.2994096, "volume": 12825.0}, {"date": "2011-07-25", "close": 0.3181227, "volume": 4809.0}, {"date": "2011-07-26", "close": 0.3181227, "volume": 2939.0}, {"date": "2011-07-27", "close": 0.2994096, "volume": 1069.0}, {"date": "2011-07-29", "close": 0.3181227, "volume": 10153.0}, {"date": "2011-08-01", "close": 0.2994096, "volume": 321.0}, {"date": "2011-08-02", "close": 0.3181227, "volume": 4809.0}, {"date": "2011-08-03", "close": 0.2994096, "volume": 150684.0}, {"date": "2011-08-04", "close": 0.2994096, "volume": 83364.0}, {"date": "2011-08-05", "close": 0.276018225, "volume": 18169.0}, {"date": "2011-08-09", "close": 0.266661675, "volume": 18436.0}, {"date": "2011-08-11", "close": 0.2994096, "volume": 7481.0}, {"date": "2011-08-12", "close": 0.27133995, "volume": 321.0}, {"date": "2011-08-15", "close": 0.2806965, "volume": 12452.0}, {"date": "2011-08-16", "close": 0.2806965, "volume": 3634.0}, {"date": "2011-08-18", "close": 0.2619834, "volume": 14267.0}, {"date": "2011-08-19", "close": 0.25262685, "volume": 6519.0}, {"date": "2011-08-22", "close": 0.25262685, "volume": 6413.0}, {"date": "2011-08-23", "close": 0.25262685, "volume": 16032.0}, {"date": "2011-08-24", "close": 0.25262685, "volume": 3099.0}, {"date": "2011-08-25", "close": 0.23391375, "volume": 7481.0}, {"date": "2011-08-26", "close": 0.23391375, "volume": 2993.0}, {"date": "2011-08-31", "close": 0.2619834, "volume": 13360.0}, {"date": "2011-09-01", "close": 0.2619834, "volume": 7588.0}, {"date": "2011-09-20", "close": 0.2432703, "volume": 1069.0}, {"date": "2011-09-21", "close": 0.2432703, "volume": 3206.0}, {"date": "2011-09-26", "close": 0.2432703, "volume": 10688.0}, {"date": "2011-10-18", "close": 0.266661675, "volume": 231983.0}, {"date": "2011-10-21", "close": 0.266661675, "volume": 6947.0}, {"date": "2011-10-25", "close": 0.266661675, "volume": 113951.0}, {"date": "2011-11-04", "close": 0.23391375, "volume": 1069.0}, {"date": "2011-11-07", "close": 0.23391375, "volume": 12.0}, {"date": "2011-11-08", "close": 0.25262685, "volume": 4263.0}, {"date": "2011-11-10", "close": 0.21520065, "volume": 7481.0}, {"date": "2011-11-14", "close": 0.2058441, "volume": 534.0}, {"date": "2011-11-21", "close": 0.219878925, "volume": 2672.0}, {"date": "2011-11-22", "close": 0.23391375, "volume": 6467.0}, {"date": "2011-11-23", "close": 0.2432703, "volume": 4809.0}, {"date": "2011-11-29", "close": 0.23391375, "volume": 2138.0}, {"date": "2011-11-30", "close": 0.23391375, "volume": 26719.0}, {"date": "2011-12-01", "close": 0.23391375, "volume": 10688.0}, {"date": "2011-12-02", "close": 0.25262685, "volume": 11222.0}, {"date": "2011-12-05", "close": 0.2432703, "volume": 17580.0}, {"date": "2011-12-06", "close": 0.25262685, "volume": 104205.0}, {"date": "2011-12-07", "close": 0.25262685, "volume": 114893.0}, {"date": "2011-12-08", "close": 0.257305125, "volume": 72142.0}, {"date": "2011-12-09", "close": 0.257305125, "volume": 2138.0}, {"date": "2011-12-12", "close": 0.2619834, "volume": 106877.0}, {"date": "2011-12-13", "close": 0.2058441, "volume": 2138.0}, {"date": "2011-12-16", "close": 0.238592025, "volume": 4596.0}, {"date": "2011-12-20", "close": 0.21520065, "volume": 201556.0}, {"date": "2011-12-21", "close": 0.21520065, "volume": 10688.0}, {"date": "2011-12-22", "close": 0.21520065, "volume": 160316.0}, {"date": "2011-12-28", "close": 0.21520065, "volume": 10688.0}, {"date": "2011-12-29", "close": 0.23391375, "volume": 27788.0}, {"date": "2012-01-04", "close": 0.21520065, "volume": 16032.0}, {"date": "2012-01-17", "close": 0.2245572, "volume": 1603.0}, {"date": "2012-02-01", "close": 0.2058441, "volume": 12825.0}, {"date": "2012-02-03", "close": 0.2058441, "volume": 109015.0}, {"date": "2012-02-08", "close": 0.2058441, "volume": 213754.0}, {"date": "2012-02-09", "close": 0.2058441, "volume": 55868.0}, {"date": "2012-02-17", "close": 0.21520065, "volume": 898032.0}, {"date": "2012-02-20", "close": 0.2058441, "volume": 2033.0}, {"date": "2012-02-23", "close": 0.2058441, "volume": 2138.0}, {"date": "2012-02-24", "close": 0.210522375, "volume": 11222.0}, {"date": "2012-02-27", "close": 0.2245572, "volume": 10688.0}, {"date": "2012-02-29", "close": 0.210522375, "volume": 41735.0}, {"date": "2012-03-05", "close": 0.2058441, "volume": 2234.0}, {"date": "2012-03-15", "close": 0.2058441, "volume": 2138.0}, {"date": "2012-03-21", "close": 0.2058441, "volume": 10688.0}, {"date": "2012-03-23", "close": 0.2058441, "volume": 10688.0}, {"date": "2012-03-26", "close": 0.2058441, "volume": 6199.0}, {"date": "2012-03-28", "close": 0.2058441, "volume": 64126.0}, {"date": "2012-03-30", "close": 0.2058441, "volume": 12291.0}, {"date": "2012-04-03", "close": 0.2058441, "volume": 43.0}, {"date": "2012-04-05", "close": 0.2058441, "volume": 17574.0}, {"date": "2012-04-10", "close": 0.2058441, "volume": 4880.0}, {"date": "2012-04-17", "close": 0.2058441, "volume": 83685.0}, {"date": "2012-04-18", "close": 0.187131, "volume": 534.0}, {"date": "2012-04-19", "close": 0.187131, "volume": 1924.0}, {"date": "2012-04-24", "close": 0.187131, "volume": 107132.0}, {"date": "2012-04-26", "close": 0.173096175, "volume": 321.0}, {"date": "2012-04-30", "close": 0.187131, "volume": 58782.0}, {"date": "2012-05-04", "close": 0.187131, "volume": 37407.0}, {"date": "2012-05-14", "close": 0.187131, "volume": 53914.0}, {"date": "2012-05-15", "close": 0.17777445, "volume": 16032.0}, {"date": "2012-05-23", "close": 0.17777445, "volume": 1069.0}, {"date": "2012-06-04", "close": 0.17777445, "volume": 91.0}, {"date": "2012-06-05", "close": 0.17777445, "volume": 45866.0}, {"date": "2012-06-08", "close": 0.14034825, "volume": 5007.0}, {"date": "2012-06-21", "close": 0.12163515, "volume": 534.0}, {"date": "2012-06-26", "close": 0.1309917, "volume": 10688.0}, {"date": "2012-07-18", "close": 0.1497048, "volume": 14108.0}, {"date": "2012-07-20", "close": 0.1309917, "volume": 172864.0}, {"date": "2012-07-24", "close": 0.14034825, "volume": 27200.0}, {"date": "2012-07-27", "close": 0.14034825, "volume": 16032.0}, {"date": "2012-08-06", "close": 0.14034825, "volume": 22444.0}, {"date": "2012-08-21", "close": 0.14034825, "volume": 2672.0}, {"date": "2012-08-30", "close": 0.1497048, "volume": 11970.0}, {"date": "2012-09-10", "close": 0.1684179, "volume": 1266.0}, {"date": "2012-09-13", "close": 0.1684179, "volume": 1983.0}, {"date": "2012-09-14", "close": 0.187131, "volume": 4703.0}, {"date": "2012-09-27", "close": 0.2058441, "volume": 922.0}, {"date": "2012-09-28", "close": 0.2058441, "volume": 4435.0}, {"date": "2012-10-09", "close": 0.187131, "volume": 13099.0}, {"date": "2012-10-10", "close": 0.17777445, "volume": 4387.0}, {"date": "2012-10-17", "close": 0.17777445, "volume": 10427.0}, {"date": "2012-11-08", "close": 0.17777445, "volume": 11447.0}, {"date": "2012-11-09", "close": 0.173096175, "volume": 106877.0}, {"date": "2012-11-12", "close": 0.173096175, "volume": 107.0}, {"date": "2012-11-16", "close": 0.173096175, "volume": 665.0}, {"date": "2012-11-21", "close": 0.173096175, "volume": 417.0}, {"date": "2012-11-22", "close": 0.173096175, "volume": 428.0}, {"date": "2012-11-26", "close": 0.17777445, "volume": 58781.0}, {"date": "2012-11-29", "close": 0.173096175, "volume": 39104.0}, {"date": "2012-12-11", "close": 0.15906135, "volume": 2012.0}, {"date": "2012-12-12", "close": 0.1684179, "volume": 534.0}, {"date": "2012-12-13", "close": 0.1684179, "volume": 659.0}, {"date": "2012-12-14", "close": 0.15906135, "volume": 15372.0}, {"date": "2012-12-19", "close": 0.15906135, "volume": 48095.0}, {"date": "2012-12-20", "close": 0.15906135, "volume": 3206.0}, {"date": "2012-12-21", "close": 0.15906135, "volume": 136362.0}, {"date": "2012-12-27", "close": 0.15906135, "volume": 3206.0}, {"date": "2013-01-14", "close": 0.15906135, "volume": 7302.0}, {"date": "2013-01-16", "close": 0.15906135, "volume": 2993.0}, {"date": "2013-01-18", "close": 0.15906135, "volume": 3741.0}, {"date": "2013-01-25", "close": 0.15906135, "volume": 29868.0}, {"date": "2013-02-08", "close": 0.15906135, "volume": 64.0}, {"date": "2013-02-11", "close": 0.15906135, "volume": 2691.0}, {"date": "2013-02-13", "close": 0.15906135, "volume": 26719.0}, {"date": "2013-02-14", "close": 0.15906135, "volume": 13937.0}, {"date": "2013-02-21", "close": 0.15906135, "volume": 4275.0}, {"date": "2013-02-22", "close": 0.1684179, "volume": 11352.0}, {"date": "2013-03-07", "close": 0.15906135, "volume": 49586.0}, {"date": "2013-04-04", "close": 0.15906135, "volume": 49276.0}, {"date": "2013-04-10", "close": 0.15906135, "volume": 4163.0}, {"date": "2013-04-12", "close": 0.1309917, "volume": 25629.0}, {"date": "2013-04-24", "close": 0.1309917, "volume": 116.0}, {"date": "2013-05-06", "close": 0.1309917, "volume": 3527.0}, {"date": "2013-05-09", "close": 0.1309917, "volume": 2699.0}, {"date": "2013-05-15", "close": 0.17777445, "volume": 10688.0}, {"date": "2013-05-21", "close": 0.1309917, "volume": 21.0}, {"date": "2013-06-04", "close": 0.1309917, "volume": 1069.0}, {"date": "2013-06-12", "close": 0.1309917, "volume": 58636.0}, {"date": "2013-06-14", "close": 0.1309917, "volume": 2868.0}, {"date": "2013-06-18", "close": 0.1309917, "volume": 606.0}, {"date": "2013-06-19", "close": 0.17777445, "volume": 3526.0}, {"date": "2013-06-26", "close": 0.10292205, "volume": 4504.0}, {"date": "2013-06-27", "close": 0.10292205, "volume": 5832.0}, {"date": "2013-07-30", "close": 0.10292205, "volume": 23425.0}, {"date": "2013-07-31", "close": 0.1122786, "volume": 42751.0}, {"date": "2013-08-01", "close": 0.1122786, "volume": 42751.0}, {"date": "2013-08-21", "close": 0.1309917, "volume": 16230.0}, {"date": "2013-08-23", "close": 0.1309917, "volume": 1817.0}, {"date": "2013-09-12", "close": 0.1309917, "volume": 727.0}, {"date": "2013-09-27", "close": 0.17777445, "volume": 332550.0}, {"date": "2013-09-30", "close": 0.1684179, "volume": 13360.0}, {"date": "2013-10-01", "close": 0.15906135, "volume": 2326.0}, {"date": "2013-10-04", "close": 0.15906135, "volume": 534.0}, {"date": "2013-10-07", "close": 0.154383075, "volume": 113416.0}, {"date": "2013-10-10", "close": 0.15906135, "volume": 18169.0}, {"date": "2013-10-11", "close": 0.15906135, "volume": 19238.0}, {"date": "2013-10-17", "close": 0.15906135, "volume": 16032.0}, {"date": "2013-10-18", "close": 0.15906135, "volume": 73116.0}, {"date": "2013-10-23", "close": 0.15906135, "volume": 12386.0}, {"date": "2013-10-24", "close": 0.15906135, "volume": 51301.0}, {"date": "2013-10-31", "close": 0.15906135, "volume": 53439.0}, {"date": "2013-11-04", "close": 0.15906135, "volume": 267193.0}, {"date": "2013-11-05", "close": 0.15906135, "volume": 106877.0}, {"date": "2013-11-15", "close": 0.15906135, "volume": 3678.0}, {"date": "2013-11-18", "close": 0.15906135, "volume": 118.0}, {"date": "2013-11-19", "close": 0.15906135, "volume": 128252.0}, {"date": "2013-11-22", "close": 0.1122786, "volume": 10688.0}, {"date": "2013-11-26", "close": 0.1122786, "volume": 3678.0}, {"date": "2013-12-12", "close": 0.118188, "volume": 5677.0}, {"date": "2014-02-05", "close": 0.118188, "volume": 12438.0}, {"date": "2014-02-11", "close": 0.118188, "volume": null}, {"date": "2014-02-21", "close": 0.1231125, "volume": 5677.0}, {"date": "2014-03-03", "close": 0.118188, "volume": 349182.0}, {"date": "2014-03-04", "close": 0.108339, "volume": 107625.0}, {"date": "2014-03-06", "close": 0.088641, "volume": 161260.0}, {"date": "2014-03-07", "close": 0.0837165, "volume": 171158.0}, {"date": "2014-03-11", "close": 0.088641, "volume": 406.0}, {"date": "2014-03-13", "close": 0.088641, "volume": 711.0}, {"date": "2014-03-18", "close": 0.088641, "volume": 20307.0}, {"date": "2014-03-19", "close": 0.088641, "volume": 8292.0}, {"date": "2014-03-24", "close": 0.088641, "volume": 11367.0}, {"date": "2014-03-26", "close": 0.088641, "volume": 609.0}, {"date": "2014-03-27", "close": 0.088641, "volume": 5077.0}, {"date": "2014-03-28", "close": 0.088641, "volume": 2882.0}, {"date": "2014-04-03", "close": 0.088641, "volume": 1692.0}, {"date": "2014-04-17", "close": 0.088641, "volume": 6092.0}, {"date": "2014-05-02", "close": 0.088641, "volume": 40613.0}, {"date": "2014-05-09", "close": 0.068943, "volume": 18718.0}, {"date": "2014-05-20", "close": 0.0699279, "volume": 5077.0}, {"date": "2014-05-26", "close": 0.0709128, "volume": 5077.0}, {"date": "2014-06-04", "close": 0.068943, "volume": 3046.0}, {"date": "2014-06-05", "close": 0.068943, "volume": 37567.0}, {"date": "2014-06-10", "close": 0.068943, "volume": 159915.0}, {"date": "2014-06-11", "close": 0.0640185, "volume": 1636.0}, {"date": "2014-06-12", "close": 0.0640185, "volume": 406.0}, {"date": "2014-06-18", "close": 0.068943, "volume": 457.0}, {"date": "2014-06-20", "close": 0.0718977, "volume": 5077.0}, {"date": "2014-06-23", "close": 0.078792, "volume": 9138.0}, {"date": "2014-06-24", "close": 0.0738675, "volume": 20307.0}, {"date": "2014-06-26", "close": 0.078792, "volume": 25383.0}, {"date": "2014-07-02", "close": 0.078792, "volume": 25911.0}, {"date": "2014-07-04", "close": 0.0778071, "volume": 4569.0}, {"date": "2014-07-15", "close": 0.0738675, "volume": 5077.0}, {"date": "2014-07-16", "close": 0.0935655, "volume": 5651.0}, {"date": "2014-07-17", "close": 0.108339, "volume": 5077.0}, {"date": "2014-07-28", "close": 0.1231125, "volume": 10657.0}, {"date": "2014-07-29", "close": 0.1231125, "volume": 4502.0}, {"date": "2014-07-30", "close": 0.108339, "volume": 148238.0}, {"date": "2014-08-04", "close": 0.108339, "volume": 101533.0}, {"date": "2014-08-06", "close": 0.157584, "volume": 10661.0}, {"date": "2014-08-07", "close": 0.108339, "volume": 12184.0}, {"date": "2014-08-14", "close": 0.108339, "volume": 9138.0}, {"date": "2014-08-20", "close": 0.118188, "volume": 14206.0}, {"date": "2014-08-27", "close": 0.118188, "volume": 1.0}, {"date": "2014-08-28", "close": 0.118188, "volume": 1.0}, {"date": "2014-08-29", "close": 0.118188, "volume": 14196.0}, {"date": "2014-09-09", "close": 0.128037, "volume": 10153.0}, {"date": "2014-09-10", "close": 0.128037, "volume": 30468.0}, {"date": "2014-09-11", "close": 0.128037, "volume": 21.0}, {"date": "2014-09-12", "close": 0.128037, "volume": 10.0}, {"date": "2014-09-15", "close": 0.128037, "volume": 1.0}, {"date": "2014-09-17", "close": 0.128037, "volume": 20307.0}, {"date": "2014-09-18", "close": 0.128037, "volume": 1.0}, {"date": "2014-09-19", "close": 0.128037, "volume": 1.0}, {"date": "2014-09-22", "close": 0.128037, "volume": 1.0}, {"date": "2014-09-23", "close": 0.128037, "volume": 1.0}, {"date": "2014-09-24", "close": 0.128037, "volume": 1.0}, {"date": "2014-09-30", "close": 0.128037, "volume": 1.0}, {"date": "2014-10-02", "close": 0.128037, "volume": 1.0}, {"date": "2014-10-03", "close": 0.128037, "volume": 1.0}, {"date": "2014-10-07", "close": 0.128037, "volume": 1.0}, {"date": "2014-10-08", "close": 0.128037, "volume": 1.0}, {"date": "2014-10-09", "close": 0.128037, "volume": 1.0}, {"date": "2014-10-10", "close": 0.118188, "volume": 1.0}, {"date": "2014-10-13", "close": 0.1132635, "volume": 4163.0}, {"date": "2014-10-27", "close": 0.128037, "volume": 201024.0}, {"date": "2014-10-31", "close": 0.128037, "volume": 2613.0}, {"date": "2014-11-03", "close": 0.128037, "volume": 3.0}, {"date": "2014-11-04", "close": 0.128037, "volume": 3.0}, {"date": "2014-11-05", "close": 0.128037, "volume": 4.0}, {"date": "2014-11-06", "close": 0.128037, "volume": 7225.0}, {"date": "2014-11-12", "close": 0.128037, "volume": 23235.0}, {"date": "2014-11-17", "close": 0.118188, "volume": 5077.0}, {"date": "2014-11-18", "close": 0.118188, "volume": 5.0}, {"date": "2014-11-20", "close": 0.118188, "volume": 3.0}, {"date": "2014-11-21", "close": 0.118188, "volume": 1.0}, {"date": "2014-11-24", "close": 0.118188, "volume": 1.0}, {"date": "2014-11-25", "close": 0.118188, "volume": 1.0}, {"date": "2014-11-26", "close": 0.118188, "volume": 1.0}, {"date": "2014-11-27", "close": 0.118188, "volume": 1015.0}, {"date": "2014-11-28", "close": 0.118188, "volume": 5077.0}, {"date": "2014-12-01", "close": 0.118188, "volume": 1.0}, {"date": "2014-12-02", "close": 0.118188, "volume": 1.0}, {"date": "2014-12-03", "close": 0.118188, "volume": 1.0}, {"date": "2014-12-04", "close": 0.118188, "volume": 1.0}, {"date": "2014-12-05", "close": 0.118188, "volume": 4.0}, {"date": "2014-12-08", "close": 0.118188, "volume": 5.0}, {"date": "2014-12-09", "close": 0.118188, "volume": 8751.0}, {"date": "2014-12-17", "close": 0.118188, "volume": 21219.0}, {"date": "2014-12-22", "close": 0.128037, "volume": 5077.0}, {"date": "2015-01-05", "close": 0.128037, "volume": 2031.0}, {"date": "2015-01-08", "close": 0.09849, "volume": 13674.0}, {"date": "2015-02-03", "close": 0.128037, "volume": 13647.0}, {"date": "2015-02-06", "close": 0.128037, "volume": 197584.0}, {"date": "2015-02-09", "close": 0.118188, "volume": 10153.0}, {"date": "2015-02-10", "close": 0.128037, "volume": 56249.0}, {"date": "2015-02-13", "close": 0.128037, "volume": 20307.0}, {"date": "2015-02-19", "close": 0.128037, "volume": 37669.0}, {"date": "2015-02-27", "close": 0.118188, "volume": 46627.0}, {"date": "2015-03-06", "close": 0.118188, "volume": 5077.0}, {"date": "2015-03-09", "close": 0.118188, "volume": 5077.0}, {"date": "2015-03-11", "close": 0.128037, "volume": 5077.0}, {"date": "2015-03-24", "close": 0.128037, "volume": 35537.0}, {"date": "2015-03-25", "close": 0.118188, "volume": 35537.0}, {"date": "2015-04-01", "close": 0.0817467, "volume": 122.0}, {"date": "2015-04-02", "close": 0.088641, "volume": 3554.0}, {"date": "2015-04-08", "close": 0.0797769, "volume": 2538.0}, {"date": "2015-04-13", "close": 0.147735, "volume": 27607.0}, {"date": "2015-04-15", "close": 0.147735, "volume": 50767.0}, {"date": "2015-04-20", "close": 0.147735, "volume": 3097.0}, {"date": "2015-04-21", "close": 0.147735, "volume": 121596.0}, {"date": "2015-04-22", "close": 0.147735, "volume": 79440.0}, {"date": "2015-04-23", "close": 0.147735, "volume": 40613.0}, {"date": "2015-04-24", "close": 0.147735, "volume": 40613.0}, {"date": "2015-04-29", "close": 0.157584, "volume": 15692.0}, {"date": "2015-05-01", "close": 0.157584, "volume": 40613.0}, {"date": "2015-05-05", "close": 0.157584, "volume": 30480.0}, {"date": "2015-05-06", "close": 0.157584, "volume": 25079.0}, {"date": "2015-05-11", "close": 0.177282, "volume": 203.0}, {"date": "2015-05-13", "close": 0.177282, "volume": 40593.0}, {"date": "2015-05-26", "close": 0.147735, "volume": 1726.0}, {"date": "2015-05-27", "close": 0.147735, "volume": 29939.0}, {"date": "2015-06-05", "close": 0.167433, "volume": 5077.0}, {"date": "2015-06-09", "close": 0.147735, "volume": 14035.0}, {"date": "2015-06-22", "close": 0.147735, "volume": 142.0}, {"date": "2015-06-24", "close": 0.147735, "volume": 10153.0}, {"date": "2015-06-26", "close": 0.147735, "volume": 11378.0}, {"date": "2015-06-30", "close": 0.147735, "volume": 3046.0}, {"date": "2015-07-03", "close": 0.147735, "volume": 2538.0}, {"date": "2015-08-03", "close": 0.147735, "volume": 5077.0}, {"date": "2015-08-05", "close": 0.147735, "volume": 3046.0}, {"date": "2015-08-07", "close": 0.147735, "volume": 20307.0}, {"date": "2015-08-11", "close": 0.147735, "volume": 20307.0}, {"date": "2015-08-12", "close": 0.147735, "volume": 15230.0}, {"date": "2015-08-17", "close": 0.1526595, "volume": 355.0}, {"date": "2015-08-19", "close": 0.1526595, "volume": 10153.0}, {"date": "2015-08-25", "close": 0.147735, "volume": 55843.0}, {"date": "2015-08-26", "close": 0.157584, "volume": 62589.0}, {"date": "2015-09-02", "close": 0.147735, "volume": 5754.0}, {"date": "2015-09-10", "close": 0.147735, "volume": 5077.0}, {"date": "2015-09-22", "close": 0.147735, "volume": 10509.0}, {"date": "2015-09-30", "close": 0.147735, "volume": 10153.0}, {"date": "2015-10-09", "close": 0.147735, "volume": 4366.0}, {"date": "2015-10-19", "close": 0.147735, "volume": 3387.0}, {"date": "2015-10-27", "close": 0.147735, "volume": 25383.0}, {"date": "2015-11-04", "close": 0.147735, "volume": 2031.0}, {"date": "2015-11-12", "close": 0.147735, "volume": 20307.0}, {"date": "2015-12-18", "close": 0.147735, "volume": 1015.0}, {"date": "2016-01-14", "close": 0.147735, "volume": 44335.0}, {"date": "2016-01-15", "close": 0.147735, "volume": 10153.0}, {"date": "2016-01-21", "close": 0.147735, "volume": 35673.0}, {"date": "2016-02-08", "close": 0.147735, "volume": 50767.0}, {"date": "2016-02-26", "close": 0.1723575, "volume": 3351.0}, {"date": "2016-03-02", "close": 0.167433, "volume": 30653.0}, {"date": "2016-03-04", "close": 0.1822065, "volume": 30267.0}, {"date": "2016-03-08", "close": 0.19698, "volume": 25383.0}, {"date": "2016-03-09", "close": 0.1822065, "volume": 4061.0}, {"date": "2016-03-16", "close": 0.187131, "volume": 9087.0}, {"date": "2016-03-17", "close": 0.187131, "volume": 34572.0}, {"date": "2016-03-21", "close": 0.177282, "volume": 50767.0}, {"date": "2016-03-23", "close": 0.177282, "volume": 33798.0}, {"date": "2016-03-30", "close": 0.167433, "volume": 3046.0}, {"date": "2016-03-31", "close": 0.167433, "volume": 7107.0}, {"date": "2016-04-05", "close": 0.167433, "volume": 6153.0}, {"date": "2016-04-06", "close": 0.157584, "volume": 14460.0}, {"date": "2016-04-08", "close": 0.147735, "volume": 55832.0}, {"date": "2016-04-11", "close": 0.147735, "volume": 25383.0}, {"date": "2016-04-14", "close": 0.147735, "volume": 6092.0}, {"date": "2016-04-15", "close": 0.147735, "volume": 4061.0}, {"date": "2016-04-18", "close": 0.167433, "volume": 3946.0}, {"date": "2016-04-20", "close": 0.167433, "volume": 5077.0}, {"date": "2016-04-22", "close": 0.167433, "volume": 30206.0}, {"date": "2016-04-26", "close": 0.157584, "volume": 508.0}, {"date": "2016-04-28", "close": 0.1625085, "volume": 3046.0}, {"date": "2016-04-29", "close": 0.167433, "volume": 116374.0}, {"date": "2016-05-02", "close": 0.167433, "volume": 23353.0}, {"date": "2016-05-04", "close": 0.147735, "volume": 17176.0}, {"date": "2016-05-05", "close": 0.147735, "volume": 2538.0}, {"date": "2016-05-12", "close": 0.147735, "volume": 4569.0}, {"date": "2016-05-16", "close": 0.147735, "volume": 10153.0}, {"date": "2016-05-17", "close": 0.157584, "volume": 7209.0}, {"date": "2016-05-18", "close": 0.177282, "volume": 24246.0}, {"date": "2016-05-19", "close": 0.147735, "volume": 8123.0}, {"date": "2016-05-27", "close": 0.1526595, "volume": 6153.0}, {"date": "2016-06-01", "close": 0.157584, "volume": 15865.0}, {"date": "2016-06-02", "close": 0.177282, "volume": 11461.0}, {"date": "2016-06-06", "close": 0.177282, "volume": 4188.0}, {"date": "2016-06-07", "close": 0.1625085, "volume": 1015.0}, {"date": "2016-06-08", "close": 0.157584, "volume": 2031.0}, {"date": "2016-06-09", "close": 0.177282, "volume": 5498.0}, {"date": "2016-06-10", "close": 0.177282, "volume": 10153.0}, {"date": "2016-06-14", "close": 0.177282, "volume": 3249.0}, {"date": "2016-06-29", "close": 0.1625085, "volume": 7735.0}, {"date": "2016-07-05", "close": 0.1723575, "volume": 39162.0}, {"date": "2016-07-07", "close": 0.177282, "volume": 30460.0}, {"date": "2016-07-11", "close": 0.157584, "volume": 30460.0}, {"date": "2016-07-12", "close": 0.1723575, "volume": 3249.0}, {"date": "2016-07-14", "close": 0.1723575, "volume": 2944.0}, {"date": "2016-07-18", "close": 0.157584, "volume": 112493.0}, {"date": "2016-07-22", "close": 0.1625085, "volume": 203.0}, {"date": "2016-07-27", "close": 0.177282, "volume": 41317.0}, {"date": "2016-08-01", "close": 0.187131, "volume": 447.0}, {"date": "2016-08-02", "close": 0.187131, "volume": 2741.0}, {"date": "2016-08-03", "close": 0.187131, "volume": 3046.0}, {"date": "2016-08-08", "close": 0.1723575, "volume": 35537.0}, {"date": "2016-08-15", "close": 0.187131, "volume": 8427.0}, {"date": "2016-08-19", "close": 0.187131, "volume": 20814.0}, {"date": "2016-08-22", "close": 0.187131, "volume": 12387.0}, {"date": "2016-08-23", "close": 0.187131, "volume": 50767.0}, {"date": "2016-08-25", "close": 0.1723575, "volume": 8427.0}, {"date": "2016-08-29", "close": 0.206829, "volume": 12898.0}, {"date": "2016-08-30", "close": 0.187131, "volume": 3249.0}, {"date": "2016-08-31", "close": 0.206829, "volume": 55336.0}, {"date": "2016-09-01", "close": 0.206829, "volume": 9646.0}, {"date": "2016-09-02", "close": 0.167433, "volume": 30460.0}, {"date": "2016-09-05", "close": 0.167433, "volume": 9138.0}, {"date": "2016-09-09", "close": 0.1723575, "volume": 3440.0}, {"date": "2016-09-12", "close": 0.206829, "volume": 55903.0}, {"date": "2016-09-13", "close": 0.206829, "volume": 3040.0}, {"date": "2016-09-15", "close": 0.206829, "volume": 573.0}, {"date": "2016-09-20", "close": 0.177282, "volume": 18358.0}, {"date": "2016-09-21", "close": 0.226527, "volume": 50767.0}, {"date": "2016-09-27", "close": 0.206829, "volume": 11169.0}, {"date": "2016-09-28", "close": 0.1920555, "volume": 5077.0}, {"date": "2016-10-05", "close": 0.19698, "volume": 71073.0}, {"date": "2016-10-06", "close": 0.187131, "volume": 5077.0}, {"date": "2016-10-07", "close": 0.19698, "volume": 26719.0}, {"date": "2016-10-10", "close": 0.187131, "volume": 26955.0}, {"date": "2016-10-11", "close": 0.187131, "volume": 7579.0}, {"date": "2016-10-12", "close": 0.187131, "volume": 1015.0}, {"date": "2016-10-18", "close": 0.187131, "volume": 6334.0}, {"date": "2016-10-20", "close": 0.206829, "volume": 18276.0}, {"date": "2016-10-21", "close": 0.206829, "volume": 6985.0}, {"date": "2016-10-24", "close": 0.19698, "volume": 54189.0}, {"date": "2016-10-27", "close": 0.177282, "volume": 53447.0}, {"date": "2016-10-28", "close": 0.187131, "volume": 58019.0}, {"date": "2016-11-03", "close": 0.206829, "volume": 59762.0}, {"date": "2016-11-07", "close": 0.206829, "volume": 54361.0}, {"date": "2016-11-08", "close": 0.1822065, "volume": 28274.0}, {"date": "2016-11-11", "close": 0.1920555, "volume": 87317.0}, {"date": "2016-11-14", "close": 0.167433, "volume": 20307.0}, {"date": "2016-11-15", "close": 0.177282, "volume": 53747.0}, {"date": "2016-11-22", "close": 0.167433, "volume": 22787.0}, {"date": "2016-11-23", "close": 0.167433, "volume": 10153.0}, {"date": "2016-11-24", "close": 0.167433, "volume": 20640.0}, {"date": "2016-11-28", "close": 0.1625085, "volume": 13199.0}, {"date": "2016-11-29", "close": 0.157584, "volume": 24368.0}, {"date": "2016-11-30", "close": 0.128037, "volume": 16245.0}, {"date": "2016-12-05", "close": 0.157584, "volume": 14839.0}, {"date": "2016-12-06", "close": 0.1526595, "volume": 37223.0}, {"date": "2016-12-07", "close": 0.1526595, "volume": 3046.0}, {"date": "2016-12-08", "close": 0.1526595, "volume": 30460.0}, {"date": "2016-12-13", "close": 0.1329615, "volume": 44.0}, {"date": "2016-12-15", "close": 0.137886, "volume": 3.0}, {"date": "2016-12-16", "close": 0.1625085, "volume": 20307.0}, {"date": "2016-12-19", "close": 0.167433, "volume": 38583.0}, {"date": "2016-12-21", "close": 0.157584, "volume": 23860.0}, {"date": "2016-12-22", "close": 0.157584, "volume": 8884.0}, {"date": "2016-12-23", "close": 0.147735, "volume": 26652.0}, {"date": "2016-12-29", "close": 0.167433, "volume": 6447.0}, {"date": "2016-12-30", "close": 0.1625085, "volume": 226191.0}, {"date": "2017-01-03", "close": 0.1625085, "volume": 62951.0}, {"date": "2017-01-04", "close": 0.1625085, "volume": 50767.0}, {"date": "2017-01-05", "close": 0.167433, "volume": 214231.0}, {"date": "2017-01-06", "close": 0.167433, "volume": 149310.0}, {"date": "2017-01-09", "close": 0.167433, "volume": 91350.0}, {"date": "2017-01-10", "close": 0.1625085, "volume": 115083.0}, {"date": "2017-01-11", "close": 0.167433, "volume": 7883.0}, {"date": "2017-01-12", "close": 0.1625085, "volume": 278201.0}, {"date": "2017-01-13", "close": 0.1625085, "volume": 160182.0}, {"date": "2017-01-16", "close": 0.157584, "volume": 242299.0}, {"date": "2017-01-17", "close": 0.1329615, "volume": 2823.0}, {"date": "2017-01-18", "close": 0.1428105, "volume": 6600.0}, {"date": "2017-01-19", "close": 0.1526595, "volume": 90080.0}, {"date": "2017-01-20", "close": 0.157584, "volume": 3046.0}, {"date": "2017-01-23", "close": 0.1526595, "volume": 315905.0}, {"date": "2017-01-25", "close": 0.157584, "volume": 187723.0}, {"date": "2017-01-27", "close": 0.1723575, "volume": 104734.0}, {"date": "2017-01-30", "close": 0.157584, "volume": 34014.0}, {"date": "2017-01-31", "close": 0.1428105, "volume": 5077.0}, {"date": "2017-02-01", "close": 0.147735, "volume": 91380.0}, {"date": "2017-02-02", "close": 0.147735, "volume": 19753.0}, {"date": "2017-02-03", "close": 0.1723575, "volume": 10153.0}, {"date": "2017-02-06", "close": 0.167433, "volume": 194766.0}, {"date": "2017-02-07", "close": 0.1723575, "volume": 40018.0}, {"date": "2017-02-08", "close": 0.1723575, "volume": 5077.0}, {"date": "2017-02-09", "close": 0.1526595, "volume": 74242.0}, {"date": "2017-02-13", "close": 0.167433, "volume": 162344.0}, {"date": "2017-02-14", "close": 0.1625085, "volume": 55069.0}, {"date": "2017-02-15", "close": 0.1625085, "volume": 10063.0}, {"date": "2017-02-16", "close": 0.157584, "volume": 50767.0}, {"date": "2017-02-17", "close": 0.167433, "volume": 289999.0}, {"date": "2017-02-20", "close": 0.187131, "volume": 285763.0}, {"date": "2017-02-21", "close": 0.167433, "volume": 6768.0}, {"date": "2017-02-22", "close": 0.19698, "volume": 274140.0}, {"date": "2017-02-23", "close": 0.167433, "volume": 211775.0}, {"date": "2017-02-24", "close": 0.167433, "volume": 30460.0}, {"date": "2017-02-27", "close": 0.187131, "volume": 33506.0}, {"date": "2017-02-28", "close": 0.177282, "volume": 113270.0}, {"date": "2017-03-02", "close": 0.1625085, "volume": 33811.0}, {"date": "2017-03-03", "close": 0.1625085, "volume": 27617.0}, {"date": "2017-03-06", "close": 0.1723575, "volume": 33303.0}, {"date": "2017-03-08", "close": 0.157584, "volume": 1015.0}, {"date": "2017-03-09", "close": 0.157584, "volume": 25383.0}, {"date": "2017-03-13", "close": 0.147735, "volume": 76150.0}, {"date": "2017-03-14", "close": 0.147735, "volume": 61874.0}, {"date": "2017-03-16", "close": 0.147735, "volume": 71073.0}, {"date": "2017-03-17", "close": 0.147735, "volume": 81227.0}, {"date": "2017-03-20", "close": 0.1526595, "volume": 50768.0}, {"date": "2017-03-22", "close": 0.1526595, "volume": 71073.0}, {"date": "2017-03-23", "close": 0.1625085, "volume": 6397.0}, {"date": "2017-03-24", "close": 0.157584, "volume": 21017.0}, {"date": "2017-03-30", "close": 0.177282, "volume": 92184.0}, {"date": "2017-03-31", "close": 0.187131, "volume": 59157.0}, {"date": "2017-04-03", "close": 0.177282, "volume": 73104.0}, {"date": "2017-04-06", "close": 0.177282, "volume": 1015.0}, {"date": "2017-04-10", "close": 0.157584, "volume": 71967.0}, {"date": "2017-04-12", "close": 0.1625085, "volume": 70457.0}, {"date": "2017-04-13", "close": 0.1723575, "volume": 71073.0}, {"date": "2017-04-21", "close": 0.1625085, "volume": 5077.0}, {"date": "2017-04-24", "close": 0.1625085, "volume": 6092.0}, {"date": "2017-04-26", "close": 0.1625085, "volume": 38583.0}, {"date": "2017-04-27", "close": 0.1625085, "volume": 10876.0}, {"date": "2017-04-28", "close": 0.1625085, "volume": 88985.0}, {"date": "2017-05-01", "close": 0.157584, "volume": 50767.0}, {"date": "2017-05-02", "close": 0.1723575, "volume": 84502.0}, {"date": "2017-05-03", "close": 0.1428105, "volume": 141137.0}, {"date": "2017-05-04", "close": 0.147735, "volume": 15340.0}, {"date": "2017-05-05", "close": 0.1428105, "volume": 25383.0}, {"date": "2017-05-08", "close": 0.1526595, "volume": 6092.0}, {"date": "2017-05-09", "close": 0.1526595, "volume": 4061.0}, {"date": "2017-05-11", "close": 0.1526595, "volume": 4291.0}, {"date": "2017-05-12", "close": 0.157584, "volume": 68535.0}, {"date": "2017-05-16", "close": 0.157584, "volume": 26703.0}, {"date": "2017-05-18", "close": 0.1723575, "volume": 20307.0}, {"date": "2017-05-19", "close": 0.157584, "volume": 15230.0}, {"date": "2017-05-22", "close": 0.1723575, "volume": 20307.0}, {"date": "2017-05-26", "close": 0.167433, "volume": 11197.0}, {"date": "2017-05-29", "close": 0.1625085, "volume": 10153.0}, {"date": "2017-05-31", "close": 0.1625085, "volume": 2866.0}, {"date": "2017-06-02", "close": 0.1625085, "volume": 3046.0}, {"date": "2017-06-05", "close": 0.167433, "volume": 2777.0}, {"date": "2017-06-06", "close": 0.1723575, "volume": 73104.0}, {"date": "2017-06-07", "close": 0.167433, "volume": 43320.0}, {"date": "2017-06-08", "close": 0.1723575, "volume": 81227.0}, {"date": "2017-06-14", "close": 0.19698, "volume": 3046.0}, {"date": "2017-06-16", "close": 0.167433, "volume": 203066.0}, {"date": "2017-06-19", "close": 0.1625085, "volume": 30460.0}, {"date": "2017-06-20", "close": 0.157584, "volume": 25396.0}, {"date": "2017-06-21", "close": 0.1625085, "volume": 12184.0}, {"date": "2017-06-27", "close": 0.157584, "volume": 5802.0}, {"date": "2017-06-28", "close": 0.157584, "volume": 90149.0}, {"date": "2017-06-29", "close": 0.1526595, "volume": 41844.0}, {"date": "2017-06-30", "close": 0.147735, "volume": 8123.0}, {"date": "2017-07-10", "close": 0.1526595, "volume": 64981.0}, {"date": "2017-07-14", "close": 0.167433, "volume": 20307.0}, {"date": "2017-07-18", "close": 0.167433, "volume": 3452.0}, {"date": "2017-07-19", "close": 0.1723575, "volume": 163458.0}, {"date": "2017-07-20", "close": 0.1723575, "volume": 5802.0}, {"date": "2017-07-27", "close": 0.177282, "volume": 39553.0}, {"date": "2017-07-28", "close": 0.177282, "volume": 66382.0}, {"date": "2017-07-31", "close": 0.19698, "volume": 195366.0}, {"date": "2017-08-01", "close": 0.1920555, "volume": 60920.0}, {"date": "2017-08-03", "close": 0.177282, "volume": 113209.0}, {"date": "2017-08-04", "close": 0.177282, "volume": 17261.0}, {"date": "2017-08-07", "close": 0.167433, "volume": 35435.0}, {"date": "2017-08-08", "close": 0.187131, "volume": 119071.0}, {"date": "2017-08-09", "close": 0.1723575, "volume": 50995.0}, {"date": "2017-08-15", "close": 0.1822065, "volume": 23962.0}, {"date": "2017-08-16", "close": 0.177282, "volume": 49244.0}, {"date": "2017-08-18", "close": 0.1822065, "volume": 2031.0}, {"date": "2017-08-21", "close": 0.1822065, "volume": 22337.0}, {"date": "2017-08-22", "close": 0.177282, "volume": 44090.0}, {"date": "2017-08-23", "close": 0.177282, "volume": 25383.0}, {"date": "2017-08-25", "close": 0.167433, "volume": 7529.0}, {"date": "2017-08-31", "close": 0.167433, "volume": 1092.0}, {"date": "2017-09-04", "close": 0.1822065, "volume": 5077.0}, {"date": "2017-09-05", "close": 0.1723575, "volume": 24469.0}, {"date": "2017-09-06", "close": 0.1625085, "volume": 35440.0}, {"date": "2017-09-08", "close": 0.167433, "volume": 1.0}, {"date": "2017-09-11", "close": 0.1822065, "volume": 3046.0}, {"date": "2017-09-12", "close": 0.1625085, "volume": 11397.0}, {"date": "2017-09-13", "close": 0.1625085, "volume": 2866.0}, {"date": "2017-09-15", "close": 0.1625085, "volume": 74119.0}, {"date": "2017-09-20", "close": 0.1625085, "volume": 254.0}, {"date": "2017-09-21", "close": 0.1723575, "volume": 36806.0}, {"date": "2017-09-25", "close": 0.157584, "volume": 40613.0}, {"date": "2017-09-26", "close": 0.157584, "volume": 30448.0}, {"date": "2017-09-27", "close": 0.147735, "volume": 25383.0}, {"date": "2017-09-28", "close": 0.157584, "volume": 28429.0}, {"date": "2017-09-29", "close": 0.1428105, "volume": 108797.0}, {"date": "2017-10-02", "close": 0.137886, "volume": 54320.0}, {"date": "2017-10-03", "close": 0.1428105, "volume": 132765.0}, {"date": "2017-10-09", "close": 0.1428105, "volume": 14215.0}, {"date": "2017-10-16", "close": 0.167433, "volume": 3551.0}, {"date": "2017-10-20", "close": 0.1526595, "volume": 108083.0}, {"date": "2017-10-26", "close": 0.1526595, "volume": 441210.0}, {"date": "2017-10-27", "close": 0.147735, "volume": 30155.0}, {"date": "2017-11-03", "close": 0.147735, "volume": 61224.0}, {"date": "2017-11-06", "close": 0.147735, "volume": 7006.0}, {"date": "2017-11-08", "close": 0.167433, "volume": 458364.0}, {"date": "2017-11-09", "close": 0.1526595, "volume": 15230.0}, {"date": "2017-11-15", "close": 0.147735, "volume": 50767.0}, {"date": "2017-11-16", "close": 0.157584, "volume": 30460.0}, {"date": "2017-11-17", "close": 0.137886, "volume": 30460.0}, {"date": "2017-11-22", "close": 0.137886, "volume": 10153.0}, {"date": "2017-11-30", "close": 0.167433, "volume": 74538.0}, {"date": "2017-12-01", "close": 0.167433, "volume": 6169.0}, {"date": "2017-12-04", "close": 0.1428105, "volume": 107238.0}, {"date": "2017-12-07", "close": 0.137886, "volume": 85.0}, {"date": "2017-12-12", "close": 0.137886, "volume": 16040.0}, {"date": "2017-12-13", "close": 0.1329615, "volume": 1625.0}, {"date": "2017-12-14", "close": 0.1329615, "volume": 3946.0}, {"date": "2017-12-18", "close": 0.137886, "volume": 11164.0}, {"date": "2017-12-27", "close": 0.147735, "volume": 1523.0}, {"date": "2017-12-28", "close": 0.147735, "volume": 1878.0}, {"date": "2018-01-02", "close": 0.1428105, "volume": 4390.0}, {"date": "2018-01-08", "close": 0.157584, "volume": 6092.0}, {"date": "2018-01-12", "close": 0.1428105, "volume": 812.0}, {"date": "2018-01-15", "close": 0.1428105, "volume": 19552.0}, {"date": "2018-01-17", "close": 0.137886, "volume": 10153.0}, {"date": "2018-01-19", "close": 0.137886, "volume": 589.0}, {"date": "2018-01-23", "close": 0.137886, "volume": 50787.0}, {"date": "2018-01-25", "close": 0.157584, "volume": 46769.0}, {"date": "2018-01-29", "close": 0.137886, "volume": 39670.0}, {"date": "2018-01-31", "close": 0.1231125, "volume": 96260.0}, {"date": "2018-02-01", "close": 0.1231125, "volume": 101533.0}, {"date": "2018-02-05", "close": 0.1231125, "volume": 619.0}, {"date": "2018-02-08", "close": 0.1231125, "volume": 22668.0}, {"date": "2018-02-09", "close": 0.09849, "volume": 42568.0}, {"date": "2018-02-13", "close": 0.09849, "volume": 21068.0}, {"date": "2018-02-21", "close": 0.108339, "volume": 68269.0}, {"date": "2018-02-23", "close": 0.118188, "volume": 8868.0}, {"date": "2018-02-26", "close": 0.118188, "volume": 16753.0}, {"date": "2018-02-27", "close": 0.1034145, "volume": 52290.0}, {"date": "2018-02-28", "close": 0.108339, "volume": 18378.0}, {"date": "2018-03-05", "close": 0.1034145, "volume": 3210.0}, {"date": "2018-03-06", "close": 0.118188, "volume": 4231.0}, {"date": "2018-03-08", "close": 0.118188, "volume": 16367.0}, {"date": "2018-03-09", "close": 0.1329615, "volume": 17372.0}, {"date": "2018-03-19", "close": 0.128037, "volume": 4467.0}, {"date": "2018-03-20", "close": 0.128037, "volume": 30460.0}, {"date": "2018-03-21", "close": 0.118188, "volume": 37060.0}, {"date": "2018-03-22", "close": 0.118188, "volume": 5063.0}, {"date": "2018-03-23", "close": 0.118188, "volume": 461.0}, {"date": "2018-03-29", "close": 0.1034145, "volume": 1146.0}, {"date": "2018-04-03", "close": 0.118188, "volume": 5077.0}, {"date": "2018-04-04", "close": 0.118188, "volume": 10153.0}, {"date": "2018-04-05", "close": 0.128037, "volume": 17786.0}, {"date": "2018-04-12", "close": 0.128037, "volume": 1218.0}, {"date": "2018-04-13", "close": 0.128037, "volume": 17900.0}, {"date": "2018-04-16", "close": 0.1526595, "volume": 54729.0}, {"date": "2018-04-17", "close": 0.1526595, "volume": 37009.0}, {"date": "2018-04-18", "close": 0.1526595, "volume": 6478.0}, {"date": "2018-04-20", "close": 0.147735, "volume": 26.0}, {"date": "2018-04-30", "close": 0.118188, "volume": 30460.0}, {"date": "2018-05-09", "close": 0.1132635, "volume": 21763.0}, {"date": "2018-05-17", "close": 0.1034145, "volume": 80054.0}, {"date": "2018-05-18", "close": 0.09849, "volume": 39315.0}, {"date": "2018-05-24", "close": 0.1231125, "volume": 111686.0}, {"date": "2018-05-25", "close": 0.1132635, "volume": 21579.0}, {"date": "2018-05-29", "close": 0.1231125, "volume": 30460.0}, {"date": "2018-05-30", "close": 0.108339, "volume": 20307.0}, {"date": "2018-05-31", "close": 0.09849, "volume": 25383.0}, {"date": "2018-06-01", "close": 0.0955353, "volume": 22337.0}, {"date": "2018-06-04", "close": 0.0945504, "volume": 50767.0}, {"date": "2018-06-05", "close": 0.0935655, "volume": 40613.0}, {"date": "2018-06-13", "close": 0.0945504, "volume": 4467.0}, {"date": "2018-06-19", "close": 0.0975051, "volume": 40613.0}, {"date": "2018-06-20", "close": 0.09849, "volume": 750.0}, {"date": "2018-06-21", "close": 0.0975051, "volume": 50767.0}, {"date": "2018-06-22", "close": 0.0945504, "volume": 77021.0}, {"date": "2018-06-25", "close": 0.0935655, "volume": 47149.0}, {"date": "2018-06-26", "close": 0.0935655, "volume": 1599.0}, {"date": "2018-06-29", "close": 0.09849, "volume": 19291.0}, {"date": "2018-07-02", "close": 0.09849, "volume": 1015.0}, {"date": "2018-07-03", "close": 0.09849, "volume": 6092.0}, {"date": "2018-07-04", "close": 0.09849, "volume": 58889.0}, {"date": "2018-07-06", "close": 0.108339, "volume": 58883.0}, {"date": "2018-07-10", "close": 0.0975051, "volume": 141.0}, {"date": "2018-07-16", "close": 0.0945504, "volume": 10153.0}, {"date": "2018-07-17", "close": 0.0935655, "volume": 19860.0}, {"date": "2018-07-18", "close": 0.0935655, "volume": 1168.0}, {"date": "2018-07-19", "close": 0.0925806, "volume": 10478.0}, {"date": "2018-07-23", "close": 0.0906108, "volume": 40532.0}, {"date": "2018-07-24", "close": 0.0906108, "volume": 3554.0}, {"date": "2018-07-26", "close": 0.0896259, "volume": 6306.0}, {"date": "2018-07-30", "close": 0.0906108, "volume": 5077.0}, {"date": "2018-07-31", "close": 0.0896259, "volume": 107856.0}, {"date": "2018-08-02", "close": 0.0896259, "volume": 5640.0}, {"date": "2018-08-06", "close": 0.088641, "volume": 21025.0}, {"date": "2018-08-09", "close": 0.0837165, "volume": 44522.0}, {"date": "2018-08-10", "close": 0.0837165, "volume": 193928.0}, {"date": "2018-08-14", "close": 0.078792, "volume": 314466.0}, {"date": "2018-08-15", "close": 0.078792, "volume": 47673.0}, {"date": "2018-08-16", "close": 0.0738675, "volume": 7107.0}, {"date": "2018-08-17", "close": 0.0718977, "volume": 1266.0}, {"date": "2018-08-20", "close": 0.0728826, "volume": 45690.0}, {"date": "2018-09-12", "close": 0.0699279, "volume": 40.0}, {"date": "2018-09-21", "close": 0.0709128, "volume": 573.0}, {"date": "2018-09-24", "close": 0.0699279, "volume": 121442.0}, {"date": "2018-09-25", "close": 0.068943, "volume": 2031.0}, {"date": "2018-09-28", "close": 0.068943, "volume": 1401.0}, {"date": "2018-10-17", "close": 0.0837165, "volume": 1834.0}, {"date": "2018-10-18", "close": 0.0837165, "volume": 3655.0}, {"date": "2018-11-01", "close": 0.0650034, "volume": 5077.0}, {"date": "2018-11-05", "close": 0.068943, "volume": 1929.0}, {"date": "2018-11-23", "close": 0.068943, "volume": 102.0}, {"date": "2018-11-28", "close": 0.068943, "volume": 25383.0}, {"date": "2018-11-29", "close": 0.068943, "volume": 1955.0}, {"date": "2018-12-03", "close": 0.068943, "volume": 472.0}, {"date": "2018-12-04", "close": 0.0650034, "volume": 31282.0}, {"date": "2018-12-05", "close": 0.0571242, "volume": 11260.0}, {"date": "2018-12-13", "close": 0.0600789, "volume": 14362.0}, {"date": "2018-12-19", "close": 0.059094, "volume": 13720.0}, {"date": "2018-12-20", "close": 0.0728826, "volume": 14362.0}, {"date": "2018-12-27", "close": 0.059094, "volume": 14362.0}, {"date": "2019-01-07", "close": 0.059094, "volume": 87813.0}, {"date": "2019-01-08", "close": 0.059094, "volume": 53122.0}, {"date": "2019-01-21", "close": 0.0610638, "volume": 2006.0}, {"date": "2019-01-22", "close": 0.0610638, "volume": 508.0}, {"date": "2019-01-23", "close": 0.0650034, "volume": 50767.0}, {"date": "2019-01-24", "close": 0.068943, "volume": 16098.0}, {"date": "2019-01-29", "close": 0.068943, "volume": 5077.0}, {"date": "2019-01-31", "close": 0.068943, "volume": 4209.0}, {"date": "2019-02-01", "close": 0.0718977, "volume": 13290.0}, {"date": "2019-02-13", "close": 0.068943, "volume": 25413.0}, {"date": "2019-02-26", "close": 0.068943, "volume": 17261.0}, {"date": "2019-02-27", "close": 0.068943, "volume": 33506.0}, {"date": "2019-03-01", "close": 0.0718977, "volume": 839.0}, {"date": "2019-03-06", "close": 0.0659883, "volume": 43415.0}, {"date": "2019-03-07", "close": 0.0659883, "volume": 6169.0}, {"date": "2019-03-11", "close": 0.0669732, "volume": 573.0}, {"date": "2019-03-15", "close": 0.0659883, "volume": 725.0}, {"date": "2019-03-19", "close": 0.078792, "volume": 118751.0}, {"date": "2019-03-21", "close": 0.09849, "volume": 86867.0}, {"date": "2019-03-25", "close": 0.108339, "volume": 5077.0}, {"date": "2019-03-27", "close": 0.108339, "volume": 9737.0}, {"date": "2019-03-29", "close": 0.108339, "volume": 5077.0}, {"date": "2019-04-01", "close": 0.108339, "volume": 15230.0}, {"date": "2019-04-02", "close": 0.108339, "volume": 9581.0}, {"date": "2019-04-05", "close": 0.0837165, "volume": 20673.0}, {"date": "2019-04-10", "close": 0.0837165, "volume": 17799.0}, {"date": "2019-04-17", "close": 0.068943, "volume": 32039.0}, {"date": "2019-04-24", "close": 0.068943, "volume": 5733.0}, {"date": "2019-04-26", "close": 0.0709128, "volume": 2031.0}, {"date": "2019-04-29", "close": 0.068943, "volume": 7976.0}, {"date": "2019-04-30", "close": 0.068943, "volume": 1881.0}, {"date": "2019-05-06", "close": 0.068943, "volume": 6297.0}, {"date": "2019-05-13", "close": 0.068943, "volume": 43699.0}, {"date": "2019-05-17", "close": 0.0620487, "volume": 1616.0}, {"date": "2019-05-20", "close": 0.0640185, "volume": 30460.0}, {"date": "2019-06-04", "close": 0.059094, "volume": 196635.0}, {"date": "2019-06-07", "close": 0.059094, "volume": 16099.0}, {"date": "2019-06-12", "close": 0.0620487, "volume": 49740.0}, {"date": "2019-06-20", "close": 0.0630336, "volume": 16245.0}, {"date": "2019-06-25", "close": 0.059094, "volume": 99971.0}, {"date": "2019-06-26", "close": 0.059094, "volume": 7233.0}, {"date": "2019-06-28", "close": 0.0610638, "volume": 5946.0}, {"date": "2019-07-08", "close": 0.0640185, "volume": 10153.0}, {"date": "2019-07-09", "close": 0.0650034, "volume": 57333.0}, {"date": "2019-07-16", "close": 0.0630336, "volume": 1015.0}, {"date": "2019-07-17", "close": 0.0659883, "volume": 9646.0}, {"date": "2019-07-18", "close": 0.0659883, "volume": 44626.0}, {"date": "2019-07-19", "close": 0.0659883, "volume": 9646.0}, {"date": "2019-07-22", "close": 0.0679581, "volume": 548.0}, {"date": "2019-07-25", "close": 0.0738675, "volume": 54417.0}, {"date": "2019-07-26", "close": 0.0738675, "volume": 80275.0}, {"date": "2019-07-31", "close": 0.0738675, "volume": 2800.0}, {"date": "2019-08-01", "close": 0.0738675, "volume": 3471.0}, {"date": "2019-08-02", "close": 0.0738675, "volume": 1343.0}, {"date": "2019-08-05", "close": 0.0748524, "volume": 21244.0}, {"date": "2019-08-06", "close": 0.0748524, "volume": 8392.0}, {"date": "2019-08-07", "close": 0.0817467, "volume": 109233.0}, {"date": "2019-08-08", "close": 0.0837165, "volume": 50767.0}, {"date": "2019-08-09", "close": 0.0896259, "volume": 33739.0}, {"date": "2019-08-12", "close": 0.0896259, "volume": 47188.0}, {"date": "2019-08-13", "close": 0.0896259, "volume": 55865.0}, {"date": "2019-08-14", "close": 0.0817467, "volume": 6920.0}, {"date": "2019-08-15", "close": 0.0915957, "volume": 183523.0}, {"date": "2019-08-16", "close": 0.0896259, "volume": 62222.0}, {"date": "2019-08-19", "close": 0.093, "volume": 5495.0}, {"date": "2019-08-21", "close": 0.092, "volume": 5500.0}, {"date": "2019-08-22", "close": 0.072, "volume": 39998.0}, {"date": "2019-08-23", "close": 0.072, "volume": 1.0}, {"date": "2019-08-26", "close": 0.079, "volume": 58802.0}, {"date": "2019-08-27", "close": 0.08, "volume": 61498.0}, {"date": "2019-08-28", "close": 0.08, "volume": 47918.0}, {"date": "2019-08-29", "close": 0.08, "volume": 269954.0}, {"date": "2019-08-30", "close": 0.08, "volume": 31100.0}, {"date": "2019-09-02", "close": 0.078, "volume": 3125.0}, {"date": "2019-09-05", "close": 0.08, "volume": 8819.0}, {"date": "2019-09-06", "close": 0.08, "volume": 52657.0}, {"date": "2019-09-09", "close": 0.08, "volume": 5000.0}, {"date": "2019-09-10", "close": 0.079, "volume": 120000.0}, {"date": "2019-09-11", "close": 0.08, "volume": 45307.0}, {"date": "2019-09-12", "close": 0.079, "volume": 8535.0}, {"date": "2019-09-17", "close": 0.08, "volume": 13377.0}, {"date": "2019-09-18", "close": 0.079, "volume": 5900.0}, {"date": "2019-09-19", "close": 0.079, "volume": 49000.0}, {"date": "2019-09-20", "close": 0.079, "volume": 30000.0}, {"date": "2019-09-23", "close": 0.08, "volume": 35000.0}, {"date": "2019-09-24", "close": 0.077, "volume": 18045.0}, {"date": "2019-09-25", "close": 0.08, "volume": 13500.0}, {"date": "2019-09-26", "close": 0.08, "volume": 6000.0}, {"date": "2019-09-30", "close": 0.08, "volume": 6475.0}, {"date": "2019-10-01", "close": 0.08, "volume": 1375.0}, {"date": "2019-10-02", "close": 0.077, "volume": 20000.0}, {"date": "2019-10-03", "close": 0.077, "volume": 2650.0}, {"date": "2019-10-07", "close": 0.08, "volume": 30000.0}, {"date": "2019-10-09", "close": 0.072, "volume": 50564.0}, {"date": "2019-10-17", "close": 0.073, "volume": 4517.0}, {"date": "2019-10-18", "close": 0.073, "volume": 13000.0}, {"date": "2019-10-28", "close": 0.073, "volume": 100000.0}, {"date": "2019-10-31", "close": 0.074, "volume": 11387.0}, {"date": "2019-11-08", "close": 0.072, "volume": 11293.0}, {"date": "2019-11-13", "close": 0.072, "volume": 85702.0}, {"date": "2019-11-14", "close": 0.072, "volume": 564.0}, {"date": "2019-11-18", "close": 0.078, "volume": 10000.0}, {"date": "2019-11-21", "close": 0.068, "volume": 677.0}, {"date": "2019-11-22", "close": 0.068, "volume": 2823.0}, {"date": "2019-11-25", "close": 0.065, "volume": 103400.0}, {"date": "2019-12-02", "close": 0.065, "volume": 4000.0}, {"date": "2019-12-03", "close": 0.065, "volume": 51000.0}, {"date": "2019-12-23", "close": 0.07, "volume": 28.0}, {"date": "2019-12-24", "close": 0.08, "volume": 223972.0}, {"date": "2019-12-27", "close": 0.071, "volume": 68440.0}, {"date": "2019-12-30", "close": 0.096, "volume": 302782.0}, {"date": "2019-12-31", "close": 0.09, "volume": 33889.0}, {"date": "2020-01-02", "close": 0.09, "volume": 6000.0}, {"date": "2020-01-06", "close": 0.094, "volume": 115358.0}, {"date": "2020-01-09", "close": 0.095, "volume": 4036.0}, {"date": "2020-01-10", "close": 0.09, "volume": 55000.0}, {"date": "2020-01-13", "close": 0.087, "volume": 20000.0}, {"date": "2020-01-14", "close": 0.081, "volume": 6564.0}, {"date": "2020-01-15", "close": 0.081, "volume": 80.0}, {"date": "2020-01-20", "close": 0.081, "volume": 7975.0}, {"date": "2020-01-22", "close": 0.081, "volume": 500.0}, {"date": "2020-01-23", "close": 0.081, "volume": 12300.0}, {"date": "2020-01-24", "close": 0.081, "volume": 28.0}, {"date": "2020-01-31", "close": 0.095, "volume": 6343.0}, {"date": "2020-02-03", "close": 0.095, "volume": 12530.0}, {"date": "2020-02-06", "close": 0.094, "volume": 5368.0}, {"date": "2020-02-11", "close": 0.09, "volume": 5632.0}, {"date": "2020-02-17", "close": 0.1, "volume": 102617.0}, {"date": "2020-02-18", "close": 0.115, "volume": 40000.0}, {"date": "2020-02-19", "close": 0.13, "volume": 331186.0}, {"date": "2020-02-20", "close": 0.16, "volume": 248083.0}, {"date": "2020-02-21", "close": 0.155, "volume": 131373.0}, {"date": "2020-02-24", "close": 0.165, "volume": 175000.0}, {"date": "2020-02-25", "close": 0.14, "volume": 302110.0}, {"date": "2020-02-26", "close": 0.14, "volume": 73859.0}, {"date": "2020-02-27", "close": 0.135, "volume": 12641.0}, {"date": "2020-02-28", "close": 0.12, "volume": 159000.0}, {"date": "2020-03-02", "close": 0.11, "volume": 44078.0}, {"date": "2020-03-03", "close": 0.095, "volume": 4815.0}, {"date": "2020-03-06", "close": 0.155, "volume": 56938.0}, {"date": "2020-03-09", "close": 0.155, "volume": 50750.0}, {"date": "2020-03-10", "close": 0.17, "volume": 273359.0}, {"date": "2020-03-11", "close": 0.165, "volume": 183994.0}, {"date": "2020-03-12", "close": 0.165, "volume": 11500.0}, {"date": "2020-03-13", "close": 0.11, "volume": 37743.0}, {"date": "2020-03-16", "close": 0.1, "volume": 111948.0}, {"date": "2020-03-17", "close": 0.099, "volume": 10558.0}, {"date": "2020-03-18", "close": 0.14, "volume": 25871.0}, {"date": "2020-03-19", "close": 0.14, "volume": 4000.0}, {"date": "2020-03-20", "close": 0.16, "volume": 68000.0}, {"date": "2020-03-23", "close": 0.16, "volume": 1250.0}, {"date": "2020-03-24", "close": 0.16, "volume": 65429.0}, {"date": "2020-03-25", "close": 0.16, "volume": 145340.0}, {"date": "2020-03-26", "close": 0.16, "volume": 13160.0}, {"date": "2020-03-30", "close": 0.14, "volume": 15000.0}, {"date": "2020-03-31", "close": 0.125, "volume": 16135.0}, {"date": "2020-04-01", "close": 0.13, "volume": 53642.0}, {"date": "2020-04-03", "close": 0.13, "volume": 14228.0}, {"date": "2020-04-07", "close": 0.16, "volume": 107000.0}, {"date": "2020-04-08", "close": 0.135, "volume": 152509.0}, {"date": "2020-04-09", "close": 0.15, "volume": 61453.0}, {"date": "2020-04-14", "close": 0.165, "volume": 231500.0}, {"date": "2020-04-15", "close": 0.165, "volume": 331756.0}, {"date": "2020-04-16", "close": 0.17, "volume": 202123.0}, {"date": "2020-04-17", "close": 0.165, "volume": 15850.0}, {"date": "2020-04-20", "close": 0.165, "volume": 185253.0}, {"date": "2020-04-21", "close": 0.165, "volume": 205500.0}, {"date": "2020-04-22", "close": 0.155, "volume": 433521.0}, {"date": "2020-04-23", "close": 0.155, "volume": 47250.0}, {"date": "2020-04-24", "close": 0.165, "volume": 79760.0}, {"date": "2020-04-27", "close": 0.165, "volume": 84503.0}, {"date": "2020-04-28", "close": 0.155, "volume": 56208.0}, {"date": "2020-04-29", "close": 0.155, "volume": 42783.0}, {"date": "2020-04-30", "close": 0.16, "volume": 62625.0}, {"date": "2020-05-01", "close": 0.16, "volume": 6400.0}, {"date": "2020-05-04", "close": 0.15, "volume": 152726.0}, {"date": "2020-05-05", "close": 0.135, "volume": 101705.0}, {"date": "2020-05-06", "close": 0.155, "volume": 101640.0}, {"date": "2020-05-07", "close": 0.16, "volume": 55872.0}, {"date": "2020-05-08", "close": 0.16, "volume": 75968.0}, {"date": "2020-05-11", "close": 0.165, "volume": 48990.0}, {"date": "2020-05-12", "close": 0.15, "volume": 539428.0}, {"date": "2020-05-13", "close": 0.155, "volume": 39619.0}, {"date": "2020-05-14", "close": 0.155, "volume": 42214.0}, {"date": "2020-05-15", "close": 0.175, "volume": 58800.0}, {"date": "2020-05-18", "close": 0.165, "volume": 151873.0}, {"date": "2020-05-19", "close": 0.16, "volume": 34286.0}, {"date": "2020-05-20", "close": 0.165, "volume": 208170.0}, {"date": "2020-05-21", "close": 0.155, "volume": 133067.0}, {"date": "2020-05-22", "close": 0.145, "volume": 54975.0}, {"date": "2020-05-25", "close": 0.15, "volume": 129918.0}, {"date": "2020-05-26", "close": 0.15, "volume": 12500.0}, {"date": "2020-05-27", "close": 0.145, "volume": 45398.0}, {"date": "2020-05-28", "close": 0.16, "volume": 67290.0}, {"date": "2020-05-29", "close": 0.145, "volume": 263777.0}, {"date": "2020-06-01", "close": 0.155, "volume": 363306.0}, {"date": "2020-06-02", "close": 0.135, "volume": 293011.0}, {"date": "2020-06-03", "close": 0.135, "volume": 101914.0}, {"date": "2020-06-04", "close": 0.14, "volume": 35872.0}, {"date": "2020-06-05", "close": 0.14, "volume": 161387.0}, {"date": "2020-06-09", "close": 0.14, "volume": 198060.0}, {"date": "2020-06-10", "close": 0.14, "volume": 3223.0}, {"date": "2020-06-11", "close": 0.14, "volume": 146076.0}, {"date": "2020-06-12", "close": 0.135, "volume": 19500.0}, {"date": "2020-06-15", "close": 0.14, "volume": 85648.0}, {"date": "2020-06-16", "close": 0.145, "volume": 13484.0}, {"date": "2020-06-17", "close": 0.14, "volume": 52531.0}, {"date": "2020-06-18", "close": 0.14, "volume": 8418.0}, {"date": "2020-06-19", "close": 0.135, "volume": 72577.0}, {"date": "2020-06-22", "close": 0.135, "volume": 32273.0}, {"date": "2020-06-23", "close": 0.15, "volume": 20000.0}, {"date": "2020-06-24", "close": 0.155, "volume": 4014.0}, {"date": "2020-06-25", "close": 0.135, "volume": 246414.0}, {"date": "2020-06-26", "close": 0.135, "volume": 172730.0}, {"date": "2020-06-29", "close": 0.135, "volume": 79570.0}, {"date": "2020-06-30", "close": 0.155, "volume": 163127.0}, {"date": "2020-07-01", "close": 0.155, "volume": 458396.0}, {"date": "2020-07-02", "close": 0.17, "volume": 272942.0}, {"date": "2020-07-03", "close": 0.17, "volume": 374601.0}, {"date": "2020-07-06", "close": 0.165, "volume": 488552.0}, {"date": "2020-07-07", "close": 0.17, "volume": 208888.0}, {"date": "2020-07-08", "close": 0.165, "volume": 283250.0}, {"date": "2020-07-09", "close": 0.16, "volume": 27278.0}, {"date": "2020-07-10", "close": 0.16, "volume": 42970.0}, {"date": "2020-07-13", "close": 0.15, "volume": 86367.0}, {"date": "2020-07-14", "close": 0.165, "volume": 70491.0}, {"date": "2020-07-15", "close": 0.16, "volume": 71931.0}, {"date": "2020-07-16", "close": 0.165, "volume": 79700.0}, {"date": "2020-07-17", "close": 0.165, "volume": 18076.0}, {"date": "2020-07-20", "close": 0.165, "volume": 900.0}, {"date": "2020-07-21", "close": 0.165, "volume": 45362.0}, {"date": "2020-07-22", "close": 0.175, "volume": 271465.0}, {"date": "2020-07-23", "close": 0.175, "volume": 869174.0}, {"date": "2020-07-24", "close": 0.18, "volume": 317120.0}, {"date": "2020-07-27", "close": 0.185, "volume": 418987.0}, {"date": "2020-07-28", "close": 0.2, "volume": 1656886.0}, {"date": "2020-07-29", "close": 0.21, "volume": 1648216.0}, {"date": "2020-07-30", "close": 0.18, "volume": 30993351.0}, {"date": "2020-07-31", "close": 0.17, "volume": 900106.0}, {"date": "2020-08-03", "close": 0.195, "volume": 310959.0}, {"date": "2020-08-04", "close": 0.185, "volume": 192487.0}, {"date": "2020-08-05", "close": 0.19, "volume": 929865.0}, {"date": "2020-08-06", "close": 0.205, "volume": 312976.0}, {"date": "2020-08-07", "close": 0.22, "volume": 761481.0}, {"date": "2020-08-10", "close": 0.225, "volume": 411283.0}, {"date": "2020-08-11", "close": 0.24, "volume": 683740.0}, {"date": "2020-08-12", "close": 0.21, "volume": 975021.0}, {"date": "2020-08-13", "close": 0.23, "volume": 29326.0}, {"date": "2020-08-14", "close": 0.24, "volume": 187748.0}, {"date": "2020-08-17", "close": 0.25, "volume": 431406.0}, {"date": "2020-08-18", "close": 0.27, "volume": 301674.0}, {"date": "2020-08-19", "close": 0.33, "volume": 1353060.0}, {"date": "2020-08-20", "close": 0.29, "volume": 676056.0}, {"date": "2020-08-21", "close": 0.3, "volume": 460503.0}, {"date": "2020-08-24", "close": 0.3, "volume": 208973.0}, {"date": "2020-08-25", "close": 0.285, "volume": 45186.0}, {"date": "2020-08-26", "close": 0.265, "volume": 182435.0}, {"date": "2020-08-27", "close": 0.27, "volume": 141892.0}, {"date": "2020-08-28", "close": 0.265, "volume": 82417.0}, {"date": "2020-08-31", "close": 0.285, "volume": 725961.0}, {"date": "2020-09-01", "close": 0.3, "volume": 359073.0}, {"date": "2020-09-02", "close": 0.315, "volume": 326105.0}, {"date": "2020-09-03", "close": 0.32, "volume": 1106518.0}, {"date": "2020-09-04", "close": 0.34, "volume": 176173.0}, {"date": "2020-09-07", "close": 0.33, "volume": 372394.0}, {"date": "2020-09-08", "close": 0.35, "volume": 467088.0}, {"date": "2020-09-09", "close": 0.325, "volume": 178995.0}, {"date": "2020-09-10", "close": 0.335, "volume": 501971.0}, {"date": "2020-09-11", "close": 0.32, "volume": 78893.0}, {"date": "2020-09-14", "close": 0.335, "volume": 118256.0}, {"date": "2020-09-15", "close": 0.33, "volume": 222505.0}, {"date": "2020-09-16", "close": 0.345, "volume": 325553.0}, {"date": "2020-09-17", "close": 0.35, "volume": 141815.0}, {"date": "2020-09-18", "close": 0.34, "volume": 448113.0}, {"date": "2020-09-21", "close": 0.295, "volume": 356168.0}, {"date": "2020-09-22", "close": 0.265, "volume": 1317448.0}, {"date": "2020-09-23", "close": 0.235, "volume": 540503.0}, {"date": "2020-09-24", "close": 0.23, "volume": 449361.0}, {"date": "2020-09-25", "close": 0.23, "volume": 293159.0}, {"date": "2020-09-28", "close": 0.265, "volume": 292972.0}, {"date": "2020-09-29", "close": 0.25, "volume": 220365.0}, {"date": "2020-09-30", "close": 0.235, "volume": 303662.0}, {"date": "2020-10-01", "close": 0.235, "volume": 56394.0}, {"date": "2020-10-02", "close": 0.235, "volume": 109360.0}, {"date": "2020-10-05", "close": 0.225, "volume": 116639.0}, {"date": "2020-10-06", "close": 0.26, "volume": 292958.0}, {"date": "2020-10-07", "close": 0.26, "volume": 412521.0}, {"date": "2020-10-08", "close": 0.255, "volume": 68861.0}, {"date": "2020-10-09", "close": 0.23, "volume": 35672.0}, {"date": "2020-10-12", "close": 0.25, "volume": 554912.0}, {"date": "2020-10-13", "close": 0.26, "volume": 342119.0}, {"date": "2020-10-14", "close": 0.24, "volume": 154039.0}, {"date": "2020-10-15", "close": 0.25, "volume": 93815.0}, {"date": "2020-10-16", "close": 0.245, "volume": 342816.0}, {"date": "2020-10-19", "close": 0.225, "volume": 192910.0}, {"date": "2020-10-20", "close": 0.23, "volume": 114056.0}, {"date": "2020-10-21", "close": 0.23, "volume": 92832.0}, {"date": "2020-10-22", "close": 0.23, "volume": 44397.0}, {"date": "2020-10-23", "close": 0.23, "volume": 198652.0}, {"date": "2020-10-26", "close": 0.235, "volume": 292752.0}, {"date": "2020-10-27", "close": 0.23, "volume": 163281.0}, {"date": "2020-10-28", "close": 0.23, "volume": 242057.0}, {"date": "2020-10-29", "close": 0.255, "volume": 366200.0}, {"date": "2020-10-30", "close": 0.235, "volume": 82021.0}, {"date": "2020-11-02", "close": 0.23, "volume": 189400.0}, {"date": "2020-11-03", "close": 0.24, "volume": 81134.0}, {"date": "2020-11-04", "close": 0.225, "volume": 86412.0}, {"date": "2020-11-05", "close": 0.245, "volume": 4081.0}, {"date": "2020-11-06", "close": 0.24, "volume": 184003.0}, {"date": "2020-11-09", "close": 0.24, "volume": 19700.0}, {"date": "2020-11-10", "close": 0.215, "volume": 420197.0}, {"date": "2020-11-11", "close": 0.23, "volume": 230630.0}, {"date": "2020-11-12", "close": 0.23, "volume": 144951.0}, {"date": "2020-11-13", "close": 0.23, "volume": 3500.0}, {"date": "2020-11-16", "close": 0.235, "volume": 30598.0}, {"date": "2020-11-17", "close": 0.225, "volume": 67371.0}, {"date": "2020-11-18", "close": 0.22, "volume": 182117.0}, {"date": "2020-11-19", "close": 0.205, "volume": 893624.0}, {"date": "2020-11-20", "close": 0.205, "volume": 163827.0}, {"date": "2020-11-23", "close": 0.205, "volume": 559531.0}, {"date": "2020-11-24", "close": 0.18, "volume": 1096376.0}, {"date": "2020-11-25", "close": 0.19, "volume": 24865.0}, {"date": "2020-11-26", "close": 0.18, "volume": 279045.0}, {"date": "2020-11-27", "close": 0.18, "volume": 64786.0}, {"date": "2020-11-30", "close": 0.165, "volume": 751362.0}, {"date": "2020-12-01", "close": 0.2, "volume": 144828.0}, {"date": "2020-12-02", "close": 0.205, "volume": 421002.0}, {"date": "2020-12-03", "close": 0.21, "volume": 335215.0}, {"date": "2020-12-04", "close": 0.19, "volume": 140031.0}, {"date": "2020-12-07", "close": 0.19, "volume": 94153.0}, {"date": "2020-12-08", "close": 0.19, "volume": 136989.0}, {"date": "2020-12-09", "close": 0.19, "volume": 69501.0}, {"date": "2020-12-10", "close": 0.2, "volume": 21056.0}, {"date": "2020-12-11", "close": 0.19, "volume": 227310.0}, {"date": "2020-12-14", "close": 0.2, "volume": 97554.0}, {"date": "2020-12-15", "close": 0.205, "volume": 92523.0}, {"date": "2020-12-16", "close": 0.21, "volume": 102205.0}, {"date": "2020-12-17", "close": 0.205, "volume": 129185.0}, {"date": "2020-12-18", "close": 0.2, "volume": 81333.0}, {"date": "2020-12-21", "close": 0.195, "volume": 266614.0}, {"date": "2020-12-22", "close": 0.2, "volume": 153882.0}, {"date": "2020-12-23", "close": 0.19, "volume": 142193.0}, {"date": "2020-12-24", "close": 0.19, "volume": 190886.0}, {"date": "2020-12-29", "close": 0.2, "volume": 176165.0}, {"date": "2020-12-30", "close": 0.21, "volume": 397379.0}, {"date": "2020-12-31", "close": 0.21, "volume": 392432.0}, {"date": "2021-01-04", "close": 0.215, "volume": 983152.0}, {"date": "2021-01-05", "close": 0.21, "volume": 176440.0}, {"date": "2021-01-06", "close": 0.205, "volume": 219799.0}, {"date": "2021-01-07", "close": 0.21, "volume": 32638.0}, {"date": "2021-01-08", "close": 0.22, "volume": 375971.0}, {"date": "2021-01-11", "close": 0.22, "volume": 219544.0}, {"date": "2021-01-12", "close": 0.22, "volume": 95748.0}, {"date": "2021-01-13", "close": 0.205, "volume": 100339.0}, {"date": "2021-01-14", "close": 0.21, "volume": 155131.0}, {"date": "2021-01-15", "close": 0.21, "volume": 51162.0}, {"date": "2021-01-18", "close": 0.205, "volume": 109431.0}, {"date": "2021-01-19", "close": 0.21, "volume": 92187.0}, {"date": "2021-01-20", "close": 0.205, "volume": 90281.0}, {"date": "2021-01-21", "close": 0.21, "volume": 24397.0}, {"date": "2021-01-22", "close": 0.21, "volume": 300598.0}, {"date": "2021-01-25", "close": 0.21, "volume": 137989.0}, {"date": "2021-01-27", "close": 0.215, "volume": 43441.0}, {"date": "2021-01-28", "close": 0.21, "volume": 2630.0}, {"date": "2021-01-29", "close": 0.2, "volume": 131000.0}, {"date": "2021-02-01", "close": 0.26, "volume": 1683184.0}, {"date": "2021-02-02", "close": 0.24, "volume": 777049.0}, {"date": "2021-02-03", "close": 0.23, "volume": 316732.0}, {"date": "2021-02-04", "close": 0.225, "volume": 24234.0}, {"date": "2021-02-05", "close": 0.225, "volume": 242594.0}, {"date": "2021-02-08", "close": 0.21, "volume": 415808.0}, {"date": "2021-02-09", "close": 0.2, "volume": 601223.0}, {"date": "2021-02-10", "close": 0.2, "volume": 26508.0}, {"date": "2021-02-11", "close": 0.195, "volume": 228443.0}, {"date": "2021-02-12", "close": 0.195, "volume": 219273.0}, {"date": "2021-02-15", "close": 0.2, "volume": 42500.0}, {"date": "2021-02-17", "close": 0.185, "volume": 205185.0}, {"date": "2021-02-18", "close": 0.19, "volume": 324207.0}, {"date": "2021-02-19", "close": 0.19, "volume": 257599.0}, {"date": "2021-02-22", "close": 0.19, "volume": 234472.0}, {"date": "2021-02-23", "close": 0.21, "volume": 228279.0}, {"date": "2021-02-24", "close": 0.2, "volume": 33202.0}, {"date": "2021-02-25", "close": 0.205, "volume": 129714.0}, {"date": "2021-02-26", "close": 0.2, "volume": 66596.0}, {"date": "2021-03-01", "close": 0.21, "volume": 176995.0}, {"date": "2021-03-02", "close": 0.2, "volume": 171051.0}, {"date": "2021-03-03", "close": 0.21, "volume": 38511.0}, {"date": "2021-03-04", "close": 0.2, "volume": 133355.0}, {"date": "2021-03-05", "close": 0.19, "volume": 340169.0}, {"date": "2021-03-08", "close": 0.19, "volume": 54310.0}, {"date": "2021-03-09", "close": 0.185, "volume": 59886.0}, {"date": "2021-03-10", "close": 0.185, "volume": 17411.0}, {"date": "2021-03-11", "close": 0.185, "volume": 57040.0}, {"date": "2021-03-12", "close": 0.185, "volume": 24675.0}, {"date": "2021-03-15", "close": 0.185, "volume": 155080.0}, {"date": "2021-03-16", "close": 0.185, "volume": 6000.0}, {"date": "2021-03-17", "close": 0.185, "volume": 195271.0}, {"date": "2021-03-18", "close": 0.18, "volume": 42400.0}, {"date": "2021-03-19", "close": 0.195, "volume": 6500.0}, {"date": "2021-03-22", "close": 0.185, "volume": 60027.0}, {"date": "2021-03-23", "close": 0.175, "volume": 31954.0}, {"date": "2021-03-24", "close": 0.19, "volume": 177252.0}, {"date": "2021-03-25", "close": 0.19, "volume": 211533.0}, {"date": "2021-03-26", "close": 0.18, "volume": 493533.0}, {"date": "2021-03-31", "close": 0.175, "volume": 68102.0}, {"date": "2021-04-01", "close": 0.18, "volume": 460593.0}, {"date": "2021-04-06", "close": 0.175, "volume": 322182.0}, {"date": "2021-04-07", "close": 0.175, "volume": 349991.0}, {"date": "2021-04-09", "close": 0.18, "volume": 10000.0}, {"date": "2021-04-12", "close": 0.175, "volume": 361437.0}, {"date": "2021-04-13", "close": 0.175, "volume": 26428.0}, {"date": "2021-04-14", "close": 0.175, "volume": 94687.0}, {"date": "2021-04-15", "close": 0.175, "volume": 182852.0}, {"date": "2021-04-16", "close": 0.18, "volume": 97500.0}, {"date": "2021-04-19", "close": 0.19, "volume": 27672.0}, {"date": "2021-04-20", "close": 0.185, "volume": 205623.0}, {"date": "2021-04-21", "close": 0.18, "volume": 263578.0}, {"date": "2021-04-22", "close": 0.18, "volume": 39020.0}, {"date": "2021-04-23", "close": 0.175, "volume": 40000.0}, {"date": "2021-04-27", "close": 0.18, "volume": 117019.0}, {"date": "2021-04-29", "close": 0.18, "volume": 2053.0}, {"date": "2021-04-30", "close": 0.18, "volume": 15000.0}, {"date": "2021-05-03", "close": 0.18, "volume": 30227.0}, {"date": "2021-05-04", "close": 0.16, "volume": 710069.0}, {"date": "2021-05-05", "close": 0.16, "volume": 89720.0}, {"date": "2021-05-06", "close": 0.155, "volume": 247110.0}, {"date": "2021-05-07", "close": 0.17, "volume": 111110.0}, {"date": "2021-05-10", "close": 0.165, "volume": 246016.0}, {"date": "2021-05-11", "close": 0.16, "volume": 222503.0}, {"date": "2021-05-12", "close": 0.155, "volume": 331700.0}, {"date": "2021-05-13", "close": 0.155, "volume": 229031.0}, {"date": "2021-05-14", "close": 0.15, "volume": 138783.0}, {"date": "2021-05-17", "close": 0.16, "volume": 158134.0}, {"date": "2021-05-18", "close": 0.17, "volume": 233547.0}, {"date": "2021-05-19", "close": 0.175, "volume": 179348.0}, {"date": "2021-05-20", "close": 0.175, "volume": 16305.0}, {"date": "2021-05-21", "close": 0.175, "volume": 3000.0}, {"date": "2021-05-24", "close": 0.175, "volume": 177412.0}, {"date": "2021-05-25", "close": 0.175, "volume": 18139.0}, {"date": "2021-05-26", "close": 0.175, "volume": 14830.0}, {"date": "2021-05-27", "close": 0.175, "volume": 29527.0}, {"date": "2021-05-28", "close": 0.175, "volume": 85960.0}, {"date": "2021-05-31", "close": 0.165, "volume": 193442.0}, {"date": "2021-06-01", "close": 0.18, "volume": 350432.0}, {"date": "2021-06-02", "close": 0.165, "volume": 333810.0}, {"date": "2021-06-03", "close": 0.18, "volume": 91396.0}, {"date": "2021-06-04", "close": 0.165, "volume": 187306.0}, {"date": "2021-06-07", "close": 0.165, "volume": 63545.0}, {"date": "2021-06-09", "close": 0.165, "volume": 130040.0}, {"date": "2021-06-10", "close": 0.17, "volume": 50487.0}, {"date": "2021-06-11", "close": 0.165, "volume": 76506.0}, {"date": "2021-06-15", "close": 0.16, "volume": 118104.0}, {"date": "2021-06-16", "close": 0.165, "volume": 51083.0}, {"date": "2021-06-17", "close": 0.165, "volume": 3986.0}, {"date": "2021-06-18", "close": 0.16, "volume": 82973.0}, {"date": "2021-06-21", "close": 0.16, "volume": 80333.0}, {"date": "2021-06-22", "close": 0.16, "volume": 45731.0}, {"date": "2021-06-23", "close": 0.16, "volume": 10574.0}, {"date": "2021-06-24", "close": 0.165, "volume": 306718.0}, {"date": "2021-06-25", "close": 0.155, "volume": 210703.0}, {"date": "2021-06-28", "close": 0.145, "volume": 162899.0}, {"date": "2021-06-29", "close": 0.135, "volume": 404854.0}, {"date": "2021-06-30", "close": 0.145, "volume": 168343.0}, {"date": "2021-07-01", "close": 0.15, "volume": 91725.0}, {"date": "2021-07-02", "close": 0.15, "volume": 101848.0}, {"date": "2021-07-05", "close": 0.155, "volume": 117231.0}, {"date": "2021-07-06", "close": 0.145, "volume": 60125.0}, {"date": "2021-07-07", "close": 0.14, "volume": 250720.0}, {"date": "2021-07-08", "close": 0.145, "volume": 116665.0}, {"date": "2021-07-09", "close": 0.145, "volume": 119006.0}, {"date": "2021-07-12", "close": 0.145, "volume": 655.0}, {"date": "2021-07-13", "close": 0.155, "volume": 120859.0}, {"date": "2021-07-14", "close": 0.145, "volume": 128820.0}, {"date": "2021-07-15", "close": 0.145, "volume": 51083.0}, {"date": "2021-07-16", "close": 0.15, "volume": 38280.0}, {"date": "2021-07-19", "close": 0.145, "volume": 117570.0}, {"date": "2021-07-20", "close": 0.145, "volume": 153158.0}, {"date": "2021-07-21", "close": 0.14, "volume": 196458.0}, {"date": "2021-07-22", "close": 0.135, "volume": 319058.0}, {"date": "2021-07-23", "close": 0.135, "volume": 1109815.0}, {"date": "2021-07-26", "close": 0.125, "volume": 321821.0}, {"date": "2021-07-27", "close": 0.125, "volume": 1258559.0}, {"date": "2021-07-28", "close": 0.12, "volume": 83223.0}, {"date": "2021-07-29", "close": 0.13, "volume": 280621.0}, {"date": "2021-07-30", "close": 0.135, "volume": 227000.0}, {"date": "2021-08-02", "close": 0.135, "volume": 17300.0}, {"date": "2021-08-03", "close": 0.135, "volume": 30000.0}, {"date": "2021-08-04", "close": 0.125, "volume": 322331.0}, {"date": "2021-08-05", "close": 0.135, "volume": 92278.0}, {"date": "2021-08-06", "close": 0.135, "volume": 468239.0}, {"date": "2021-08-09", "close": 0.13, "volume": 101476.0}, {"date": "2021-08-10", "close": 0.13, "volume": 91948.0}, {"date": "2021-08-11", "close": 0.135, "volume": 656501.0}, {"date": "2021-08-12", "close": 0.1375, "volume": 67892.0}, {"date": "2021-08-13", "close": 0.14, "volume": 60000.0}, {"date": "2021-08-16", "close": 0.13, "volume": 153772.0}, {"date": "2021-08-17", "close": 0.115, "volume": 715797.0}, {"date": "2021-08-18", "close": 0.125, "volume": 158197.0}, {"date": "2021-08-19", "close": 0.125, "volume": 313432.0}, {"date": "2021-08-20", "close": 0.125, "volume": 52993.0}, {"date": "2021-08-23", "close": 0.12, "volume": 228335.0}, {"date": "2021-08-24", "close": 0.125, "volume": 35000.0}, {"date": "2021-08-27", "close": 0.12, "volume": 117000.0}, {"date": "2021-08-30", "close": 0.115, "volume": 73225.0}, {"date": "2021-08-31", "close": 0.12, "volume": 65133.0}, {"date": "2021-09-01", "close": 0.115, "volume": 48618.0}, {"date": "2021-09-02", "close": 0.125, "volume": 349594.0}, {"date": "2021-09-03", "close": 0.125, "volume": 231662.0}, {"date": "2021-09-06", "close": 0.135, "volume": 190499.0}, {"date": "2021-09-07", "close": 0.13, "volume": 60523.0}, {"date": "2021-09-08", "close": 0.125, "volume": 37066.0}, {"date": "2021-09-09", "close": 0.12, "volume": 101895.0}, {"date": "2021-09-10", "close": 0.115, "volume": 488846.0}, {"date": "2021-09-13", "close": 0.115, "volume": 280755.0}, {"date": "2021-09-14", "close": 0.11, "volume": 41683.0}, {"date": "2021-09-16", "close": 0.12, "volume": 25532.0}, {"date": "2021-09-17", "close": 0.115, "volume": 25485.0}, {"date": "2021-09-20", "close": 0.115, "volume": 31185.0}, {"date": "2021-09-22", "close": 0.11, "volume": 34196.0}, {"date": "2021-09-23", "close": 0.11, "volume": 196685.0}, {"date": "2021-09-24", "close": 0.115, "volume": 210408.0}, {"date": "2021-09-27", "close": 0.12, "volume": 205068.0}, {"date": "2021-09-28", "close": 0.115, "volume": 64628.0}, {"date": "2021-09-29", "close": 0.11, "volume": 226436.0}, {"date": "2021-09-30", "close": 0.105, "volume": 238955.0}, {"date": "2021-10-01", "close": 0.105, "volume": 91149.0}, {"date": "2021-10-04", "close": 0.105, "volume": 495000.0}, {"date": "2021-10-05", "close": 0.1075, "volume": 25500.0}, {"date": "2021-10-06", "close": 0.1, "volume": 222247.0}, {"date": "2021-10-07", "close": 0.1075, "volume": 4063.0}, {"date": "2021-10-08", "close": 0.11, "volume": 11886.0}, {"date": "2021-10-11", "close": 0.105, "volume": 172175.0}, {"date": "2021-10-12", "close": 0.105, "volume": 47954.0}, {"date": "2021-10-14", "close": 0.11, "volume": 29081.0}, {"date": "2021-10-15", "close": 0.11, "volume": 15091.0}, {"date": "2021-10-18", "close": 0.11, "volume": 104099.0}, {"date": "2021-10-19", "close": 0.11, "volume": 51500.0}, {"date": "2021-10-20", "close": 0.105, "volume": 76858.0}, {"date": "2021-10-21", "close": 0.11, "volume": 10100.0}, {"date": "2021-10-22", "close": 0.105, "volume": 349128.0}, {"date": "2021-10-25", "close": 0.11, "volume": 31724.0}, {"date": "2021-10-26", "close": 0.105, "volume": 119800.0}, {"date": "2021-10-27", "close": 0.105, "volume": 21381.0}, {"date": "2021-10-28", "close": 0.105, "volume": 118312.0}, {"date": "2021-10-29", "close": 0.105, "volume": 583409.0}, {"date": "2021-11-01", "close": 0.099, "volume": 798655.0}, {"date": "2021-11-02", "close": 0.098, "volume": 387162.0}, {"date": "2021-11-03", "close": 0.099, "volume": 7000.0}, {"date": "2021-11-05", "close": 0.098, "volume": 30366.0}, {"date": "2021-11-08", "close": 0.1, "volume": 41418.0}, {"date": "2021-11-09", "close": 0.098, "volume": 1667.0}, {"date": "2021-11-10", "close": 0.098, "volume": 95084.0}, {"date": "2021-11-11", "close": 0.1, "volume": 55551.0}, {"date": "2021-11-12", "close": 0.1, "volume": 303470.0}, {"date": "2021-11-15", "close": 0.099, "volume": 138576.0}, {"date": "2021-11-16", "close": 0.096, "volume": 223000.0}, {"date": "2021-11-17", "close": 0.097, "volume": 20000.0}, {"date": "2021-11-18", "close": 0.096, "volume": 349859.0}, {"date": "2021-11-19", "close": 0.095, "volume": 179495.0}, {"date": "2021-11-22", "close": 0.091, "volume": 194390.0}, {"date": "2021-11-23", "close": 0.085, "volume": 409386.0}, {"date": "2021-11-24", "close": 0.09, "volume": 372601.0}, {"date": "2021-11-25", "close": 0.085, "volume": 186404.0}, {"date": "2021-11-26", "close": 0.085, "volume": 299337.0}, {"date": "2021-11-29", "close": 0.084, "volume": 65864.0}, {"date": "2021-12-01", "close": 0.083, "volume": 97662.0}, {"date": "2021-12-02", "close": 0.083, "volume": 48654.0}, {"date": "2021-12-03", "close": 0.083, "volume": 350000.0}, {"date": "2021-12-06", "close": 0.085, "volume": 35317.0}, {"date": "2021-12-07", "close": 0.081, "volume": 408342.0}, {"date": "2021-12-09", "close": 0.081, "volume": 250000.0}, {"date": "2021-12-10", "close": 0.08, "volume": 670000.0}, {"date": "2021-12-13", "close": 0.08, "volume": 44217.0}, {"date": "2021-12-14", "close": 0.08, "volume": 17250.0}, {"date": "2021-12-15", "close": 0.078, "volume": 244387.0}, {"date": "2021-12-16", "close": 0.08, "volume": 11924.0}, {"date": "2021-12-17", "close": 0.081, "volume": 70000.0}, {"date": "2021-12-20", "close": 0.078, "volume": 56163.0}, {"date": "2021-12-21", "close": 0.083, "volume": 100350.0}, {"date": "2021-12-23", "close": 0.087, "volume": 23618.0}, {"date": "2021-12-24", "close": 0.087, "volume": 550.0}, {"date": "2021-12-29", "close": 0.09, "volume": 29000.0}, {"date": "2021-12-30", "close": 0.09, "volume": 21242.0}, {"date": "2021-12-31", "close": 0.0845, "volume": 153723.0}, {"date": "2022-01-05", "close": 0.084, "volume": 114603.0}, {"date": "2022-01-06", "close": 0.084, "volume": 37722.0}, {"date": "2022-01-07", "close": 0.085, "volume": 9607.0}, {"date": "2022-01-10", "close": 0.082, "volume": 121820.0}, {"date": "2022-01-11", "close": 0.08, "volume": 394114.0}, {"date": "2022-01-12", "close": 0.085, "volume": 35248.0}, {"date": "2022-01-13", "close": 0.08, "volume": 510099.0}, {"date": "2022-01-14", "close": 0.085, "volume": 4500.0}, {"date": "2022-01-18", "close": 0.084, "volume": 36000.0}, {"date": "2022-01-20", "close": 0.085, "volume": 78671.0}, {"date": "2022-01-21", "close": 0.084, "volume": 572230.0}, {"date": "2022-01-24", "close": 0.088, "volume": 20000.0}, {"date": "2022-01-25", "close": 0.084, "volume": 117500.0}, {"date": "2022-01-27", "close": 0.084, "volume": 32833.0}, {"date": "2022-01-28", "close": 0.086, "volume": 79864.0}, {"date": "2022-01-31", "close": 0.085, "volume": 148617.0}, {"date": "2022-02-01", "close": 0.084, "volume": 61917.0}, {"date": "2022-02-02", "close": 0.083, "volume": 97154.0}, {"date": "2022-02-03", "close": 0.082, "volume": 123388.0}, {"date": "2022-02-04", "close": 0.079, "volume": 625172.0}, {"date": "2022-02-07", "close": 0.078, "volume": 69339.0}, {"date": "2022-02-08", "close": 0.078, "volume": 78048.0}, {"date": "2022-02-09", "close": 0.078, "volume": 5000.0}, {"date": "2022-02-10", "close": 0.076, "volume": 217164.0}, {"date": "2022-02-11", "close": 0.078, "volume": 235695.0}, {"date": "2022-02-14", "close": 0.081, "volume": 6172.0}, {"date": "2022-02-15", "close": 0.084, "volume": 129743.0}, {"date": "2022-02-16", "close": 0.084, "volume": 161012.0}, {"date": "2022-02-17", "close": 0.082, "volume": 4592.0}, {"date": "2022-02-18", "close": 0.086, "volume": 190078.0}, {"date": "2022-02-21", "close": 0.093, "volume": 335042.0}, {"date": "2022-02-22", "close": 0.09, "volume": 195630.0}, {"date": "2022-02-23", "close": 0.089, "volume": 306859.0}, {"date": "2022-02-25", "close": 0.095, "volume": 64359.0}, {"date": "2022-02-28", "close": 0.08, "volume": 416924.0}, {"date": "2022-03-01", "close": 0.08, "volume": 210066.0}, {"date": "2022-03-02", "close": 0.083, "volume": 95691.0}, {"date": "2022-03-03", "close": 0.08, "volume": 278708.0}, {"date": "2022-03-04", "close": 0.08, "volume": 253995.0}, {"date": "2022-03-07", "close": 0.08, "volume": 203800.0}, {"date": "2022-03-08", "close": 0.08, "volume": 49775.0}, {"date": "2022-03-09", "close": 0.077, "volume": 303980.0}, {"date": "2022-03-10", "close": 0.08, "volume": 126191.0}, {"date": "2022-03-11", "close": 0.078, "volume": 217370.0}, {"date": "2022-03-15", "close": 0.074, "volume": 232133.0}, {"date": "2022-03-16", "close": 0.077, "volume": 108581.0}, {"date": "2022-03-17", "close": 0.073, "volume": 178017.0}, {"date": "2022-03-18", "close": 0.076, "volume": 65.0}, {"date": "2022-03-21", "close": 0.077, "volume": 54935.0}, {"date": "2022-03-22", "close": 0.077, "volume": 26647.0}, {"date": "2022-03-24", "close": 0.08, "volume": 53245.0}, {"date": "2022-03-25", "close": 0.079, "volume": 67276.0}, {"date": "2022-03-28", "close": 0.08, "volume": 15887.0}, {"date": "2022-03-29", "close": 0.081, "volume": 102000.0}, {"date": "2022-03-30", "close": 0.075, "volume": 195000.0}, {"date": "2022-03-31", "close": 0.076, "volume": 94965.0}, {"date": "2022-04-04", "close": 0.08, "volume": 72300.0}, {"date": "2022-04-05", "close": 0.079, "volume": 24429.0}, {"date": "2022-04-06", "close": 0.075, "volume": 274949.0}, {"date": "2022-04-07", "close": 0.075, "volume": 171375.0}, {"date": "2022-04-08", "close": 0.078, "volume": 421273.0}, {"date": "2022-04-11", "close": 0.074, "volume": 148290.0}, {"date": "2022-04-12", "close": 0.074, "volume": 46000.0}, {"date": "2022-04-13", "close": 0.071, "volume": 154577.0}, {"date": "2022-04-14", "close": 0.074, "volume": 60505.0}, {"date": "2022-04-19", "close": 0.074, "volume": 105137.0}, {"date": "2022-04-22", "close": 0.078, "volume": 22288.0}, {"date": "2022-04-26", "close": 0.078, "volume": 38638.0}, {"date": "2022-04-27", "close": 0.077, "volume": 22488.0}, {"date": "2022-04-28", "close": 0.073, "volume": 8227.0}, {"date": "2022-04-29", "close": 0.069, "volume": 494863.0}, {"date": "2022-05-02", "close": 0.069, "volume": 83028.0}, {"date": "2022-05-03", "close": 0.069, "volume": 48933.0}, {"date": "2022-05-05", "close": 0.067, "volume": 116000.0}, {"date": "2022-05-06", "close": 0.067, "volume": 5022.0}, {"date": "2022-05-09", "close": 0.067, "volume": 34641.0}, {"date": "2022-05-10", "close": 0.068, "volume": 50141.0}, {"date": "2022-05-11", "close": 0.067, "volume": 5000.0}, {"date": "2022-05-12", "close": 0.068, "volume": 22561.0}, {"date": "2022-05-13", "close": 0.065, "volume": 100000.0}, {"date": "2022-05-16", "close": 0.065, "volume": 61996.0}, {"date": "2022-05-18", "close": 0.061, "volume": 47307.0}, {"date": "2022-05-19", "close": 0.062, "volume": 216150.0}, {"date": "2022-05-23", "close": 0.062, "volume": 20000.0}, {"date": "2022-05-25", "close": 0.058, "volume": 107902.0}, {"date": "2022-05-27", "close": 0.065, "volume": 17873.0}, {"date": "2022-05-31", "close": 0.062, "volume": 31143.0}, {"date": "2022-06-01", "close": 0.062, "volume": 28377.0}, {"date": "2022-06-02", "close": 0.06, "volume": 1449.0}, {"date": "2022-06-03", "close": 0.063, "volume": 95743.0}, {"date": "2022-06-06", "close": 0.063, "volume": 118571.0}, {"date": "2022-06-07", "close": 0.06, "volume": 50000.0}, {"date": "2022-06-08", "close": 0.06, "volume": 32000.0}, {"date": "2022-06-09", "close": 0.063, "volume": 48337.0}, {"date": "2022-06-14", "close": 0.048, "volume": 567010.0}, {"date": "2022-06-15", "close": 0.048, "volume": 322759.0}, {"date": "2022-06-16", "close": 0.05, "volume": 107370.0}, {"date": "2022-06-17", "close": 0.046, "volume": 200315.0}, {"date": "2022-06-20", "close": 0.048, "volume": 263618.0}, {"date": "2022-06-21", "close": 0.045, "volume": 151576.0}, {"date": "2022-06-22", "close": 0.045, "volume": 54200.0}, {"date": "2022-06-23", "close": 0.045, "volume": 2804.0}, {"date": "2022-06-27", "close": 0.043, "volume": 169886.0}, {"date": "2022-06-28", "close": 0.045, "volume": 242862.0}, {"date": "2022-06-29", "close": 0.043, "volume": 80000.0}, {"date": "2022-06-30", "close": 0.042, "volume": 185786.0}, {"date": "2022-07-01", "close": 0.04, "volume": 28.0}, {"date": "2022-07-04", "close": 0.04, "volume": 38.0}, {"date": "2022-07-06", "close": 0.04, "volume": 252749.0}, {"date": "2022-07-07", "close": 0.042, "volume": 128938.0}, {"date": "2022-07-11", "close": 0.04, "volume": 134184.0}, {"date": "2022-07-12", "close": 0.04, "volume": 58734.0}, {"date": "2022-07-13", "close": 0.039, "volume": 6593.0}, {"date": "2022-07-15", "close": 0.042, "volume": 141.0}, {"date": "2022-07-19", "close": 0.055, "volume": 416746.0}, {"date": "2022-07-20", "close": 0.055, "volume": 22322.0}, {"date": "2022-07-21", "close": 0.055, "volume": 19887.0}, {"date": "2022-07-25", "close": 0.047, "volume": 91762.0}, {"date": "2022-07-26", "close": 0.046, "volume": 17921.0}, {"date": "2022-07-27", "close": 0.045, "volume": 81858.0}, {"date": "2022-07-28", "close": 0.05, "volume": 19779.0}, {"date": "2022-07-29", "close": 0.046, "volume": 18175.0}, {"date": "2022-08-01", "close": 0.046, "volume": 183000.0}, {"date": "2022-08-02", "close": 0.045, "volume": 40000.0}, {"date": "2022-08-03", "close": 0.045, "volume": 57991.0}, {"date": "2022-08-04", "close": 0.045, "volume": 42401.0}, {"date": "2022-08-05", "close": 0.0495, "volume": 60000.0}, {"date": "2022-08-10", "close": 0.047, "volume": 26942.0}, {"date": "2022-08-12", "close": 0.048, "volume": 40000.0}, {"date": "2022-08-15", "close": 0.048, "volume": 150000.0}, {"date": "2022-08-16", "close": 0.047, "volume": 125320.0}, {"date": "2022-08-17", "close": 0.047, "volume": 15000.0}, {"date": "2022-08-22", "close": 0.045, "volume": 202222.0}, {"date": "2022-08-23", "close": 0.043, "volume": 174116.0}, {"date": "2022-08-25", "close": 0.042, "volume": 20366.0}, {"date": "2022-08-26", "close": 0.042, "volume": 20000.0}, {"date": "2022-08-29", "close": 0.048, "volume": 25724.0}, {"date": "2022-08-30", "close": 0.048, "volume": 7500.0}, {"date": "2022-08-31", "close": 0.048, "volume": 4000.0}, {"date": "2022-09-02", "close": 0.042, "volume": 82479.0}, {"date": "2022-09-05", "close": 0.041, "volume": 52.0}, {"date": "2022-09-06", "close": 0.041, "volume": 114021.0}, {"date": "2022-09-08", "close": 0.041, "volume": 10000.0}, {"date": "2022-09-15", "close": 0.042, "volume": 14650.0}, {"date": "2022-09-16", "close": 0.042, "volume": 10000.0}, {"date": "2022-09-19", "close": 0.043, "volume": 22123.0}, {"date": "2022-09-23", "close": 0.043, "volume": 10000.0}, {"date": "2022-09-26", "close": 0.042, "volume": 41900.0}, {"date": "2022-10-04", "close": 0.041, "volume": 41123.0}, {"date": "2022-10-06", "close": 0.04, "volume": 200121.0}, {"date": "2022-10-10", "close": 0.04, "volume": 610486.0}, {"date": "2022-10-11", "close": 0.045, "volume": 82229.0}, {"date": "2022-10-12", "close": 0.037, "volume": 48302.0}, {"date": "2022-10-14", "close": 0.043, "volume": 67984.0}, {"date": "2022-10-20", "close": 0.042, "volume": 2790.0}, {"date": "2022-10-24", "close": 0.038, "volume": 100000.0}, {"date": "2022-10-25", "close": 0.036, "volume": 98225.0}, {"date": "2022-10-31", "close": 0.037, "volume": 84125.0}, {"date": "2022-11-01", "close": 0.039, "volume": 27736.0}, {"date": "2022-11-03", "close": 0.036, "volume": 86532.0}, {"date": "2022-11-09", "close": 0.038, "volume": 130315.0}, {"date": "2022-11-11", "close": 0.042, "volume": 24820.0}, {"date": "2022-11-16", "close": 0.042, "volume": 10480.0}, {"date": "2022-11-17", "close": 0.039, "volume": 30000.0}, {"date": "2022-11-21", "close": 0.039, "volume": 2800.0}, {"date": "2022-11-24", "close": 0.042, "volume": 20000.0}, {"date": "2022-11-25", "close": 0.042, "volume": 86312.0}, {"date": "2022-11-29", "close": 0.043, "volume": 40000.0}, {"date": "2022-12-01", "close": 0.041, "volume": 57409.0}, {"date": "2022-12-02", "close": 0.041, "volume": 26785.0}, {"date": "2022-12-06", "close": 0.042, "volume": 12790.0}, {"date": "2022-12-07", "close": 0.042, "volume": 1155.0}, {"date": "2022-12-08", "close": 0.042, "volume": 581.0}, {"date": "2022-12-09", "close": 0.04, "volume": 166202.0}, {"date": "2022-12-13", "close": 0.039, "volume": 322622.0}, {"date": "2022-12-19", "close": 0.039, "volume": 73262.0}, {"date": "2022-12-20", "close": 0.039, "volume": 140000.0}, {"date": "2022-12-21", "close": 0.039, "volume": 6024.0}, {"date": "2023-01-03", "close": 0.04, "volume": 2448.0}, {"date": "2023-01-04", "close": 0.042, "volume": 7219.0}, {"date": "2023-01-05", "close": 0.049, "volume": 519244.0}, {"date": "2023-01-06", "close": 0.049, "volume": 36.0}, {"date": "2023-01-09", "close": 0.045, "volume": 4698.0}, {"date": "2023-01-10", "close": 0.049, "volume": 122132.0}, {"date": "2023-01-11", "close": 0.049, "volume": 23000.0}, {"date": "2023-01-12", "close": 0.045, "volume": 67191.0}, {"date": "2023-01-13", "close": 0.045, "volume": 20408.0}, {"date": "2023-01-16", "close": 0.05, "volume": 166142.0}, {"date": "2023-01-18", "close": 0.048, "volume": 39234.0}, {"date": "2023-01-19", "close": 0.049, "volume": 11945.0}, {"date": "2023-01-24", "close": 0.049, "volume": 8611.0}, {"date": "2023-01-27", "close": 0.048, "volume": 255.0}, {"date": "2023-01-30", "close": 0.049, "volume": 4536.0}, {"date": "2023-02-02", "close": 0.05, "volume": 42553.0}, {"date": "2023-02-03", "close": 0.05, "volume": 79940.0}, {"date": "2023-02-06", "close": 0.05, "volume": 27507.0}, {"date": "2023-02-07", "close": 0.05, "volume": 10000.0}, {"date": "2023-02-08", "close": 0.051, "volume": 60508.0}, {"date": "2023-02-09", "close": 0.048, "volume": 46695.0}, {"date": "2023-02-10", "close": 0.056, "volume": 9080.0}, {"date": "2023-02-13", "close": 0.049, "volume": 5249.0}, {"date": "2023-02-14", "close": 0.049, "volume": 9080.0}, {"date": "2023-02-15", "close": 0.059, "volume": 230080.0}, {"date": "2023-02-16", "close": 0.059, "volume": 33847.0}, {"date": "2023-02-20", "close": 0.058, "volume": 8585.0}, {"date": "2023-02-21", "close": 0.05, "volume": 95276.0}, {"date": "2023-02-22", "close": 0.048, "volume": 264852.0}, {"date": "2023-03-01", "close": 0.048, "volume": 12000.0}, {"date": "2023-03-02", "close": 0.046, "volume": 97410.0}, {"date": "2023-03-03", "close": 0.044, "volume": 10000.0}, {"date": "2023-03-06", "close": 0.044, "volume": 139631.0}, {"date": "2023-03-08", "close": 0.041, "volume": 22551.0}, {"date": "2023-03-09", "close": 0.04, "volume": 71590.0}, {"date": "2023-03-14", "close": 0.044, "volume": 87116.0}, {"date": "2023-03-15", "close": 0.044, "volume": 2259.0}, {"date": "2023-03-16", "close": 0.044, "volume": 100000.0}, {"date": "2023-03-17", "close": 0.042, "volume": 2111.0}, {"date": "2023-03-20", "close": 0.044, "volume": 171894.0}, {"date": "2023-03-23", "close": 0.043, "volume": 12070.0}, {"date": "2023-03-24", "close": 0.04, "volume": 278812.0}, {"date": "2023-03-27", "close": 0.044, "volume": 40909.0}, {"date": "2023-03-28", "close": 0.044, "volume": 55258.0}, {"date": "2023-03-29", "close": 0.041, "volume": 3000.0}, {"date": "2023-03-30", "close": 0.041, "volume": 97507.0}, {"date": "2023-04-03", "close": 0.041, "volume": 50.0}, {"date": "2023-04-04", "close": 0.043, "volume": 162393.0}, {"date": "2023-04-06", "close": 0.043, "volume": 79651.0}, {"date": "2023-04-11", "close": 0.043, "volume": 12000.0}, {"date": "2023-04-13", "close": 0.041, "volume": 125121.0}, {"date": "2023-04-14", "close": 0.039, "volume": 48310.0}, {"date": "2023-04-17", "close": 0.043, "volume": 35614.0}, {"date": "2023-04-18", "close": 0.044, "volume": 69408.0}, {"date": "2023-04-19", "close": 0.044, "volume": 37416.0}, {"date": "2023-04-24", "close": 0.044, "volume": 23.0}, {"date": "2023-04-26", "close": 0.04, "volume": 51500.0}, {"date": "2023-04-28", "close": 0.039, "volume": 12948.0}, {"date": "2023-05-03", "close": 0.039, "volume": 500.0}, {"date": "2023-05-04", "close": 0.039, "volume": 75.0}, {"date": "2023-05-09", "close": 0.04, "volume": 3500.0}, {"date": "2023-05-10", "close": 0.04, "volume": 21908.0}, {"date": "2023-05-11", "close": 0.039, "volume": 19550.0}, {"date": "2023-05-15", "close": 0.039, "volume": 20000.0}, {"date": "2023-05-16", "close": 0.039, "volume": 2000.0}, {"date": "2023-05-18", "close": 0.04, "volume": 135398.0}, {"date": "2023-05-19", "close": 0.04, "volume": 31497.0}, {"date": "2023-05-22", "close": 0.038, "volume": 107586.0}, {"date": "2023-05-23", "close": 0.038, "volume": 41008.0}, {"date": "2023-05-24", "close": 0.036, "volume": 25000.0}, {"date": "2023-05-26", "close": 0.036, "volume": 41992.0}, {"date": "2023-06-01", "close": 0.036, "volume": 34049.0}, {"date": "2023-06-02", "close": 0.036, "volume": 515.0}, {"date": "2023-06-06", "close": 0.036, "volume": 38000.0}, {"date": "2023-06-07", "close": 0.036, "volume": 26843.0}, {"date": "2023-06-08", "close": 0.036, "volume": 21429.0}, {"date": "2023-06-13", "close": 0.035, "volume": 105842.0}, {"date": "2023-06-14", "close": 0.032, "volume": 235182.0}, {"date": "2023-06-15", "close": 0.032, "volume": 111166.0}, {"date": "2023-06-16", "close": 0.033, "volume": 57949.0}, {"date": "2023-06-19", "close": 0.035, "volume": 65235.0}, {"date": "2023-06-20", "close": 0.035, "volume": 34600.0}, {"date": "2023-06-21", "close": 0.036, "volume": 25825.0}, {"date": "2023-06-22", "close": 0.036, "volume": 1555.0}, {"date": "2023-06-23", "close": 0.034, "volume": 3091.0}, {"date": "2023-06-28", "close": 0.034, "volume": 22416.0}, {"date": "2023-06-29", "close": 0.033, "volume": 12064.0}, {"date": "2023-06-30", "close": 0.034, "volume": 253661.0}, {"date": "2023-07-04", "close": 0.035, "volume": 7181.0}, {"date": "2023-07-05", "close": 0.035, "volume": 32813.0}, {"date": "2023-07-06", "close": 0.035, "volume": 10508.0}, {"date": "2023-07-10", "close": 0.035, "volume": 20000.0}, {"date": "2023-07-13", "close": 0.04, "volume": 55080.0}, {"date": "2023-07-17", "close": 0.04, "volume": 47.0}, {"date": "2023-07-19", "close": 0.035, "volume": 30252.0}, {"date": "2023-07-20", "close": 0.036, "volume": 408116.0}, {"date": "2023-07-21", "close": 0.035, "volume": 579053.0}, {"date": "2023-07-24", "close": 0.034, "volume": 376281.0}, {"date": "2023-07-26", "close": 0.035, "volume": 510434.0}, {"date": "2023-07-27", "close": 0.033, "volume": 111000.0}, {"date": "2023-07-31", "close": 0.032, "volume": 224369.0}, {"date": "2023-08-01", "close": 0.033, "volume": 599.0}, {"date": "2023-08-02", "close": 0.031, "volume": 9.0}, {"date": "2023-08-03", "close": 0.03, "volume": 647826.0}, {"date": "2023-08-04", "close": 0.028, "volume": 300.0}, {"date": "2023-08-07", "close": 0.028, "volume": 309571.0}, {"date": "2023-08-08", "close": 0.028, "volume": 54685.0}, {"date": "2023-08-09", "close": 0.028, "volume": 86164.0}, {"date": "2023-08-10", "close": 0.034, "volume": 107293.0}, {"date": "2023-08-14", "close": 0.03, "volume": 266847.0}, {"date": "2023-08-15", "close": 0.031, "volume": 1708.0}, {"date": "2023-08-18", "close": 0.03, "volume": 461207.0}, {"date": "2023-08-22", "close": 0.028, "volume": 6517.0}, {"date": "2023-08-24", "close": 0.032, "volume": 24187.0}, {"date": "2023-08-25", "close": 0.028, "volume": 76285.0}, {"date": "2023-08-28", "close": 0.026, "volume": 44442.0}, {"date": "2023-08-29", "close": 0.025, "volume": 662777.0}, {"date": "2023-08-30", "close": 0.022, "volume": 949085.0}, {"date": "2023-08-31", "close": 0.023, "volume": 440572.0}, {"date": "2023-09-01", "close": 0.025, "volume": 8500.0}, {"date": "2023-09-04", "close": 0.024, "volume": 132000.0}, {"date": "2023-09-05", "close": 0.024, "volume": 51000.0}, {"date": "2023-09-06", "close": 0.031, "volume": 122448.0}, {"date": "2023-09-15", "close": 0.026, "volume": 38541.0}, {"date": "2023-09-18", "close": 0.025, "volume": 4557.0}, {"date": "2023-09-19", "close": 0.026, "volume": 1100.0}, {"date": "2023-09-20", "close": 0.025, "volume": 44359.0}, {"date": "2023-09-21", "close": 0.03, "volume": 96532.0}, {"date": "2023-09-22", "close": 0.03, "volume": 99.0}, {"date": "2023-09-25", "close": 0.028, "volume": 32328.0}, {"date": "2023-09-28", "close": 0.029, "volume": 145.0}, {"date": "2023-09-29", "close": 0.029, "volume": 28206.0}, {"date": "2023-10-02", "close": 0.029, "volume": 1573.0}, {"date": "2023-10-04", "close": 0.022, "volume": 6555.0}, {"date": "2023-10-10", "close": 0.025, "volume": 215314.0}, {"date": "2023-10-12", "close": 0.025, "volume": 27000.0}, {"date": "2023-10-16", "close": 0.029, "volume": 20600.0}, {"date": "2023-10-17", "close": 0.029, "volume": 9396.0}, {"date": "2023-10-19", "close": 0.029, "volume": 275380.0}, {"date": "2023-10-20", "close": 0.029, "volume": 159447.0}, {"date": "2023-10-30", "close": 0.025, "volume": 100000.0}, {"date": "2023-11-01", "close": 0.025, "volume": 42500.0}, {"date": "2023-11-03", "close": 0.027, "volume": 140000.0}, {"date": "2023-11-06", "close": 0.027, "volume": 10000.0}, {"date": "2023-11-08", "close": 0.027, "volume": 110308.0}, {"date": "2023-11-13", "close": 0.026, "volume": 378.0}, {"date": "2023-11-16", "close": 0.026, "volume": 99780.0}, {"date": "2023-11-17", "close": 0.025, "volume": 18584.0}, {"date": "2023-11-20", "close": 0.025, "volume": 50095.0}, {"date": "2023-11-21", "close": 0.024, "volume": 300110.0}, {"date": "2023-11-22", "close": 0.024, "volume": 100151.0}, {"date": "2023-11-24", "close": 0.024, "volume": 10150.0}, {"date": "2023-11-28", "close": 0.024, "volume": 52470.0}, {"date": "2023-11-29", "close": 0.028, "volume": 88859.0}, {"date": "2023-12-04", "close": 0.029, "volume": 10149.0}, {"date": "2023-12-05", "close": 0.029, "volume": 149850.0}, {"date": "2023-12-06", "close": 0.03, "volume": 16677.0}, {"date": "2023-12-07", "close": 0.03, "volume": 6000.0}, {"date": "2023-12-14", "close": 0.031, "volume": 142717.0}, {"date": "2023-12-15", "close": 0.028, "volume": 89466.0}, {"date": "2023-12-19", "close": 0.028, "volume": 25545.0}, {"date": "2023-12-27", "close": 0.029, "volume": 28385.0}, {"date": "2023-12-29", "close": 0.029, "volume": 47.0}, {"date": "2024-01-02", "close": 0.029, "volume": 52.0}, {"date": "2024-01-03", "close": 0.033, "volume": 62000.0}, {"date": "2024-01-04", "close": 0.032, "volume": 62500.0}, {"date": "2024-01-05", "close": 0.028, "volume": 300000.0}, {"date": "2024-01-08", "close": 0.028, "volume": 203386.0}, {"date": "2024-01-09", "close": 0.028, "volume": 37000.0}, {"date": "2024-01-12", "close": 0.03, "volume": 467440.0}, {"date": "2024-01-15", "close": 0.033, "volume": 210987.0}, {"date": "2024-01-16", "close": 0.029, "volume": 85160.0}, {"date": "2024-01-18", "close": 0.031, "volume": 28803.0}, {"date": "2024-01-19", "close": 0.028, "volume": 62561.0}, {"date": "2024-01-22", "close": 0.031, "volume": 17000.0}, {"date": "2024-01-24", "close": 0.028, "volume": 41168.0}, {"date": "2024-01-25", "close": 0.031, "volume": 10000.0}, {"date": "2024-01-30", "close": 0.029, "volume": 189594.0}, {"date": "2024-01-31", "close": 0.028, "volume": 252271.0}, {"date": "2024-02-02", "close": 0.026, "volume": 273227.0}, {"date": "2024-02-09", "close": 0.025, "volume": 196967.0}, {"date": "2024-02-12", "close": 0.025, "volume": 148920.0}, {"date": "2024-02-13", "close": 0.025, "volume": 25933.0}, {"date": "2024-02-14", "close": 0.026, "volume": 165883.0}, {"date": "2024-02-15", "close": 0.03, "volume": 44000.0}, {"date": "2024-02-16", "close": 0.029, "volume": 3805.0}, {"date": "2024-02-19", "close": 0.025, "volume": 2060.0}, {"date": "2024-02-21", "close": 0.025, "volume": 363.0}, {"date": "2024-02-23", "close": 0.024, "volume": 4400.0}, {"date": "2024-02-27", "close": 0.025, "volume": 51006.0}, {"date": "2024-03-05", "close": 0.025, "volume": 339.0}, {"date": "2024-03-11", "close": 0.024, "volume": 21194.0}, {"date": "2024-03-12", "close": 0.026, "volume": 7330.0}, {"date": "2024-03-13", "close": 0.026, "volume": 10000.0}, {"date": "2024-03-14", "close": 0.026, "volume": 10776.0}, {"date": "2024-03-22", "close": 0.026, "volume": 40000.0}, {"date": "2024-03-25", "close": 0.026, "volume": 2916.0}, {"date": "2024-03-26", "close": 0.029, "volume": 360000.0}, {"date": "2024-03-28", "close": 0.026, "volume": 217911.0}, {"date": "2024-04-02", "close": 0.025, "volume": 1828.0}, {"date": "2024-04-04", "close": 0.027, "volume": 176274.0}, {"date": "2024-04-05", "close": 0.03, "volume": 276577.0}, {"date": "2024-04-08", "close": 0.032, "volume": 314497.0}, {"date": "2024-04-09", "close": 0.033, "volume": 84847.0}, {"date": "2024-04-10", "close": 0.032, "volume": 37646.0}, {"date": "2024-04-11", "close": 0.035, "volume": 54939.0}, {"date": "2024-04-12", "close": 0.033, "volume": 188126.0}, {"date": "2024-04-15", "close": 0.032, "volume": 43000.0}, {"date": "2024-04-16", "close": 0.036, "volume": 316991.0}, {"date": "2024-04-17", "close": 0.036, "volume": 666.0}, {"date": "2024-04-18", "close": 0.036, "volume": 28.0}, {"date": "2024-04-19", "close": 0.036, "volume": 89064.0}, {"date": "2024-04-22", "close": 0.036, "volume": 601.0}, {"date": "2024-04-24", "close": 0.036, "volume": 566.0}, {"date": "2024-04-26", "close": 0.03, "volume": 300000.0}, {"date": "2024-04-29", "close": 0.026, "volume": 13603.0}, {"date": "2024-04-30", "close": 0.03, "volume": 48333.0}, {"date": "2024-05-03", "close": 0.027, "volume": 1418.0}, {"date": "2024-05-06", "close": 0.03, "volume": 20300.0}, {"date": "2024-05-07", "close": 0.028, "volume": 210000.0}, {"date": "2024-05-10", "close": 0.028, "volume": 228536.0}, {"date": "2024-05-16", "close": 0.03, "volume": 41985.0}, {"date": "2024-05-21", "close": 0.028, "volume": 31172.0}, {"date": "2024-05-22", "close": 0.024, "volume": 772620.0}, {"date": "2024-05-23", "close": 0.021, "volume": 16694.0}, {"date": "2024-05-28", "close": 0.024, "volume": 80784.0}, {"date": "2024-05-29", "close": 0.024, "volume": 66291.0}, {"date": "2024-05-31", "close": 0.026, "volume": 23192.0}, {"date": "2024-06-03", "close": 0.026, "volume": 36736.0}, {"date": "2024-06-04", "close": 0.027, "volume": 7.0}, {"date": "2024-06-06", "close": 0.026, "volume": 4500.0}, {"date": "2024-06-07", "close": 0.023, "volume": 73750.0}, {"date": "2024-06-11", "close": 0.023, "volume": 100000.0}, {"date": "2024-06-13", "close": 0.023, "volume": 296737.0}, {"date": "2024-06-14", "close": 0.022, "volume": 131094.0}, {"date": "2024-06-17", "close": 0.022, "volume": 469779.0}, {"date": "2024-06-18", "close": 0.021, "volume": 485787.0}, {"date": "2024-06-20", "close": 0.02, "volume": 67448.0}, {"date": "2024-06-25", "close": 0.024, "volume": 1750350.0}, {"date": "2024-06-26", "close": 0.022, "volume": 166686.0}, {"date": "2024-07-01", "close": 0.018, "volume": 94546.0}, {"date": "2024-07-02", "close": 0.021, "volume": 44709.0}, {"date": "2024-07-03", "close": 0.019, "volume": 350268.0}, {"date": "2024-07-09", "close": 0.019, "volume": 51704.0}, {"date": "2024-07-10", "close": 0.019, "volume": 493.0}, {"date": "2024-07-12", "close": 0.019, "volume": 81418.0}, {"date": "2024-07-19", "close": 0.02, "volume": 20091.0}, {"date": "2024-07-22", "close": 0.02, "volume": 30000.0}, {"date": "2024-07-23", "close": 0.02, "volume": 5.0}, {"date": "2024-07-25", "close": 0.019, "volume": 138677.0}, {"date": "2024-08-02", "close": 0.018, "volume": 57894.0}, {"date": "2024-08-06", "close": 0.015, "volume": 44021.0}, {"date": "2024-08-12", "close": 0.015, "volume": 2339.0}, {"date": "2024-08-14", "close": 0.015, "volume": 239.0}, {"date": "2024-09-10", "close": 0.02, "volume": 151553.0}, {"date": "2024-09-11", "close": 0.019, "volume": 31235.0}, {"date": "2024-09-12", "close": 0.02, "volume": 11870.0}, {"date": "2024-09-20", "close": 0.023, "volume": 1553.0}, {"date": "2024-09-23", "close": 0.023, "volume": 90.0}, {"date": "2024-09-24", "close": 0.021, "volume": 4761.0}, {"date": "2024-09-25", "close": 0.021, "volume": 15506.0}, {"date": "2024-09-26", "close": 0.026, "volume": 366901.0}, {"date": "2024-09-27", "close": 0.029, "volume": 484739.0}, {"date": "2024-09-30", "close": 0.028, "volume": 13871.0}, {"date": "2024-10-01", "close": 0.028, "volume": 72098.0}, {"date": "2024-10-03", "close": 0.028, "volume": 6166.0}, {"date": "2024-10-07", "close": 0.028, "volume": 170395.0}, {"date": "2024-10-11", "close": 0.024, "volume": 35735.0}, {"date": "2024-10-14", "close": 0.024, "volume": 136880.0}, {"date": "2024-10-17", "close": 0.024, "volume": 41097.0}, {"date": "2024-10-18", "close": 0.024, "volume": 30000.0}, {"date": "2024-10-21", "close": 0.026, "volume": 52937.0}, {"date": "2024-10-22", "close": 0.027, "volume": 23810.0}, {"date": "2024-10-23", "close": 0.027, "volume": 159291.0}, {"date": "2024-10-24", "close": 0.026, "volume": 34.0}, {"date": "2024-10-25", "close": 0.024, "volume": 28115.0}, {"date": "2024-10-28", "close": 0.024, "volume": 3571.0}, {"date": "2024-10-29", "close": 0.024, "volume": 8000.0}, {"date": "2024-10-30", "close": 0.024, "volume": 20000.0}, {"date": "2024-11-01", "close": 0.022, "volume": 72143.0}, {"date": "2024-11-04", "close": 0.022, "volume": 772.0}, {"date": "2024-11-05", "close": 0.028, "volume": 132073.0}, {"date": "2024-11-06", "close": 0.03, "volume": 200001.0}, {"date": "2024-11-07", "close": 0.03, "volume": 100030.0}, {"date": "2024-11-12", "close": 0.025, "volume": 75455.0}, {"date": "2024-11-21", "close": 0.023, "volume": 21644.0}, {"date": "2024-11-22", "close": 0.023, "volume": 23171.0}, {"date": "2024-11-26", "close": 0.021, "volume": 83332.0}, {"date": "2024-11-28", "close": 0.024, "volume": 30000.0}, {"date": "2024-11-29", "close": 0.021, "volume": 18171.0}, {"date": "2024-12-05", "close": 0.025, "volume": 50245.0}, {"date": "2024-12-09", "close": 0.025, "volume": 24964.0}, {"date": "2024-12-11", "close": 0.026, "volume": 888.0}, {"date": "2024-12-13", "close": 0.026, "volume": 184928.0}, {"date": "2024-12-17", "close": 0.022, "volume": 45000.0}, {"date": "2024-12-18", "close": 0.021, "volume": 19066.0}, {"date": "2024-12-19", "close": 0.021, "volume": 25000.0}, {"date": "2024-12-20", "close": 0.026, "volume": 359.0}, {"date": "2024-12-24", "close": 0.027, "volume": 110398.0}, {"date": "2024-12-27", "close": 0.026, "volume": 47316.0}, {"date": "2024-12-30", "close": 0.025, "volume": 397206.0}, {"date": "2024-12-31", "close": 0.022, "volume": 98718.0}, {"date": "2025-01-02", "close": 0.025, "volume": 76596.0}, {"date": "2025-01-03", "close": 0.028, "volume": 66687.0}, {"date": "2025-01-06", "close": 0.03, "volume": 142770.0}, {"date": "2025-01-07", "close": 0.03, "volume": 148.0}, {"date": "2025-01-08", "close": 0.034, "volume": 332049.0}, {"date": "2025-01-09", "close": 0.033, "volume": 10531.0}, {"date": "2025-01-10", "close": 0.034, "volume": 997458.0}, {"date": "2025-01-13", "close": 0.038, "volume": 363362.0}, {"date": "2025-01-14", "close": 0.032, "volume": 51151.0}, {"date": "2025-01-15", "close": 0.035, "volume": 3193.0}, {"date": "2025-01-16", "close": 0.038, "volume": 524565.0}, {"date": "2025-01-17", "close": 0.048, "volume": 740022.0}, {"date": "2025-01-20", "close": 0.048, "volume": 64126.0}, {"date": "2025-01-21", "close": 0.048, "volume": 37260.0}, {"date": "2025-01-22", "close": 0.043, "volume": 113912.0}, {"date": "2025-01-23", "close": 0.043, "volume": 45192.0}, {"date": "2025-01-24", "close": 0.042, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.053, "volume": 307839.0}, {"date": "2025-01-29", "close": 0.045, "volume": 180191.0}, {"date": "2025-01-30", "close": 0.035, "volume": 737653.0}, {"date": "2025-01-31", "close": 0.035, "volume": 20557.0}, {"date": "2025-02-05", "close": 0.043, "volume": 147948.0}, {"date": "2025-02-06", "close": 0.05, "volume": 65253.0}, {"date": "2025-02-07", "close": 0.047, "volume": 216964.0}, {"date": "2025-02-11", "close": 0.048, "volume": 41211.0}, {"date": "2025-02-12", "close": 0.046, "volume": 407079.0}, {"date": "2025-02-13", "close": 0.047, "volume": 19544.0}, {"date": "2025-02-14", "close": 0.048, "volume": 194685.0}, {"date": "2025-02-17", "close": 0.049, "volume": 195225.0}, {"date": "2025-02-19", "close": 0.048, "volume": 109988.0}, {"date": "2025-02-20", "close": 0.048, "volume": 2200.0}, {"date": "2025-02-21", "close": 0.046, "volume": 218579.0}, {"date": "2025-02-24", "close": 0.046, "volume": 300.0}, {"date": "2025-02-25", "close": 0.046, "volume": 416413.0}, {"date": "2025-02-26", "close": 0.046, "volume": 28788.0}, {"date": "2025-02-27", "close": 0.046, "volume": 8117.0}, {"date": "2025-02-28", "close": 0.046, "volume": 50000.0}, {"date": "2025-03-03", "close": 0.047, "volume": 101684.0}, {"date": "2025-03-04", "close": 0.046, "volume": 28462.0}, {"date": "2025-03-06", "close": 0.046, "volume": 10.0}, {"date": "2025-03-10", "close": 0.048, "volume": 94403.0}, {"date": "2025-03-11", "close": 0.046, "volume": 21498.0}, {"date": "2025-03-12", "close": 0.046, "volume": 40556.0}, {"date": "2025-03-13", "close": 0.046, "volume": 10001.0}, {"date": "2025-03-14", "close": 0.047, "volume": 1383452.0}, {"date": "2025-03-17", "close": 0.052, "volume": 79536.0}, {"date": "2025-03-18", "close": 0.05, "volume": 12640.0}, {"date": "2025-03-19", "close": 0.05, "volume": 254200.0}, {"date": "2025-03-20", "close": 0.05, "volume": 165065.0}, {"date": "2025-03-24", "close": 0.051, "volume": 149449.0}, {"date": "2025-03-25", "close": 0.057, "volume": 253015.0}, {"date": "2025-03-26", "close": 0.057, "volume": 128717.0}, {"date": "2025-03-27", "close": 0.06, "volume": 240196.0}, {"date": "2025-03-28", "close": 0.055, "volume": 53502.0}, {"date": "2025-03-31", "close": 0.049, "volume": 581521.0}, {"date": "2025-04-02", "close": 0.05, "volume": 1.0}, {"date": "2025-04-03", "close": 0.051, "volume": 10133.0}, {"date": "2025-04-04", "close": 0.051, "volume": 58049.0}, {"date": "2025-04-07", "close": 0.05, "volume": 91291.0}, {"date": "2025-04-08", "close": 0.05, "volume": 68071.0}, {"date": "2025-04-09", "close": 0.05, "volume": 16062.0}, {"date": "2025-04-10", "close": 0.052, "volume": 22438.0}, {"date": "2025-04-11", "close": 0.05, "volume": 64055.0}, {"date": "2025-04-14", "close": 0.065, "volume": 689061.0}, {"date": "2025-04-15", "close": 0.064, "volume": 195710.0}, {"date": "2025-04-16", "close": 0.065, "volume": 179301.0}, {"date": "2025-04-17", "close": 0.062, "volume": 206760.0}, {"date": "2025-04-22", "close": 0.07, "volume": 233434.0}, {"date": "2025-04-23", "close": 0.058, "volume": 278954.0}, {"date": "2025-04-24", "close": 0.056, "volume": 55547.0}, {"date": "2025-04-28", "close": 0.05, "volume": 258654.0}, {"date": "2025-04-29", "close": 0.05, "volume": 80828.0}, {"date": "2025-04-30", "close": 0.052, "volume": 95443.0}, {"date": "2025-05-01", "close": 0.053, "volume": 40824.0}, {"date": "2025-05-02", "close": 0.053, "volume": 46669.0}, {"date": "2025-05-05", "close": 0.054, "volume": 38570.0}, {"date": "2025-05-06", "close": 0.055, "volume": 29663.0}, {"date": "2025-05-07", "close": 0.056, "volume": 33005.0}, {"date": "2025-05-08", "close": 0.057, "volume": 15300.0}, {"date": "2025-05-09", "close": 0.061, "volume": 146100.0}, {"date": "2025-05-12", "close": 0.062, "volume": 200038.0}, {"date": "2025-05-13", "close": 0.061, "volume": 123619.0}, {"date": "2025-05-14", "close": 0.061, "volume": 34064.0}, {"date": "2025-05-15", "close": 0.061, "volume": 69678.0}, {"date": "2025-05-16", "close": 0.063, "volume": 73358.0}, {"date": "2025-05-19", "close": 0.061, "volume": 15922.0}, {"date": "2025-05-20", "close": 0.06, "volume": 302696.0}, {"date": "2025-05-22", "close": 0.06, "volume": 97.0}, {"date": "2025-05-23", "close": 0.059, "volume": 1943.0}, {"date": "2025-05-26", "close": 0.062, "volume": 29141.0}, {"date": "2025-05-28", "close": 0.062, "volume": 2759.0}, {"date": "2025-05-29", "close": 0.06, "volume": 94045.0}, {"date": "2025-05-30", "close": 0.06, "volume": 16647.0}, {"date": "2025-06-02", "close": 0.062, "volume": 29441.0}, {"date": "2025-06-03", "close": 0.074, "volume": 671945.0}, {"date": "2025-06-04", "close": 0.07, "volume": 204752.0}, {"date": "2025-06-05", "close": 0.073, "volume": 152753.0}, {"date": "2025-06-06", "close": 0.082, "volume": 473138.0}, {"date": "2025-06-10", "close": 0.076, "volume": 411019.0}, {"date": "2025-06-11", "close": 0.072, "volume": 115723.0}, {"date": "2025-06-12", "close": 0.072, "volume": 97880.0}, {"date": "2025-06-13", "close": 0.07, "volume": 176270.0}, {"date": "2025-06-16", "close": 0.068, "volume": 50147.0}, {"date": "2025-06-17", "close": 0.068, "volume": 14.0}, {"date": "2025-06-18", "close": 0.069, "volume": 789.0}, {"date": "2025-06-19", "close": 0.067, "volume": 86048.0}, {"date": "2025-06-20", "close": 0.068, "volume": 12109.0}, {"date": "2025-06-23", "close": 0.066, "volume": 230346.0}, {"date": "2025-06-24", "close": 0.067, "volume": 1699.0}, {"date": "2025-06-25", "close": 0.068, "volume": 78919.0}, {"date": "2025-06-26", "close": 0.068, "volume": 221838.0}, {"date": "2025-06-27", "close": 0.066, "volume": 44239.0}, {"date": "2025-06-30", "close": 0.066, "volume": 19387.0}, {"date": "2025-07-01", "close": 0.064, "volume": 107904.0}, {"date": "2025-07-02", "close": 0.064, "volume": 77740.0}, {"date": "2025-07-03", "close": 0.064, "volume": 155364.0}, {"date": "2025-07-07", "close": 0.064, "volume": 8611.0}, {"date": "2025-07-08", "close": 0.062, "volume": 339827.0}, {"date": "2025-07-09", "close": 0.06, "volume": 44792.0}, {"date": "2025-07-11", "close": 0.06, "volume": 81294.0}, {"date": "2025-07-14", "close": 0.058, "volume": 43504.0}, {"date": "2025-07-15", "close": 0.056, "volume": 90238.0}, {"date": "2025-07-16", "close": 0.055, "volume": 85953.0}, {"date": "2025-07-17", "close": 0.056, "volume": 115647.0}, {"date": "2025-07-18", "close": 0.056, "volume": 35.0}, {"date": "2025-07-21", "close": 0.059, "volume": 118632.0}, {"date": "2025-07-22", "close": 0.06, "volume": 65569.0}, {"date": "2025-07-23", "close": 0.057, "volume": 143202.0}, {"date": "2025-07-24", "close": 0.057, "volume": 5970.0}, {"date": "2025-07-25", "close": 0.057, "volume": 176104.0}, {"date": "2025-07-28", "close": 0.057, "volume": 584.0}, {"date": "2025-07-29", "close": 0.057, "volume": 15619.0}, {"date": "2025-07-30", "close": 0.057, "volume": 277095.0}, {"date": "2025-07-31", "close": 0.057, "volume": 736.0}, {"date": "2025-08-04", "close": 0.053, "volume": 63971.0}, {"date": "2025-08-05", "close": 0.05, "volume": 80909.0}, {"date": "2025-08-06", "close": 0.05, "volume": 99.0}, {"date": "2025-08-07", "close": 0.046, "volume": 4286.0}, {"date": "2025-08-08", "close": 0.045, "volume": 21375.0}, {"date": "2025-08-11", "close": 0.048, "volume": 6636.0}, {"date": "2025-08-12", "close": 0.046, "volume": 148571.0}, {"date": "2025-08-13", "close": 0.046, "volume": 70000.0}, {"date": "2025-08-14", "close": 0.047, "volume": 50709.0}, {"date": "2025-08-15", "close": 0.047, "volume": 286384.0}, {"date": "2025-08-18", "close": 0.045, "volume": 118006.0}, {"date": "2025-08-19", "close": 0.047, "volume": 122289.0}, {"date": "2025-08-20", "close": 0.046, "volume": 6446.0}, {"date": "2025-08-21", "close": 0.046, "volume": 14526.0}, {"date": "2025-08-25", "close": 0.045, "volume": 289310.0}, {"date": "2025-08-26", "close": 0.045, "volume": 2428.0}, {"date": "2025-08-27", "close": 0.044, "volume": 128834.0}, {"date": "2025-08-28", "close": 0.042, "volume": 223430.0}, {"date": "2025-08-29", "close": 0.04, "volume": 18220.0}, {"date": "2025-09-01", "close": 0.049, "volume": 128679.0}, {"date": "2025-09-02", "close": 0.051, "volume": 20000.0}, {"date": "2025-09-03", "close": 0.051, "volume": 1013998.0}, {"date": "2025-09-04", "close": 0.047, "volume": 1361.0}, {"date": "2025-09-08", "close": 0.047, "volume": 41.0}, {"date": "2025-09-09", "close": 0.048, "volume": 2137.0}, {"date": "2025-09-10", "close": 0.047, "volume": 14029.0}, {"date": "2025-09-11", "close": 0.04, "volume": 276124.0}, {"date": "2025-09-12", "close": 0.047, "volume": 1145019.0}, {"date": "2025-09-15", "close": 0.047, "volume": 98337.0}, {"date": "2025-09-16", "close": 0.042, "volume": 266490.0}, {"date": "2025-09-17", "close": 0.045, "volume": 73608.0}, {"date": "2025-09-18", "close": 0.04, "volume": 242129.0}, {"date": "2025-09-19", "close": 0.041, "volume": 12901.0}, {"date": "2025-09-22", "close": 0.046, "volume": 580010.0}, {"date": "2025-09-23", "close": 0.046, "volume": 72877.0}, {"date": "2025-09-24", "close": 0.046, "volume": 290224.0}, {"date": "2025-09-25", "close": 0.042, "volume": 389281.0}, {"date": "2025-09-26", "close": 0.042, "volume": 460225.0}, {"date": "2025-09-29", "close": 0.043, "volume": 531598.0}, {"date": "2025-09-30", "close": 0.045, "volume": 632537.0}, {"date": "2025-10-01", "close": 0.043, "volume": 194422.0}, {"date": "2025-10-02", "close": 0.045, "volume": 188958.0}, {"date": "2025-10-03", "close": 0.044, "volume": 414164.0}, {"date": "2025-10-06", "close": 0.05, "volume": 1521606.0}, {"date": "2025-10-07", "close": 0.053, "volume": 1042143.0}, {"date": "2025-10-08", "close": 0.054, "volume": 133387.0}, {"date": "2025-10-09", "close": 0.055, "volume": 123091.0}, {"date": "2025-10-10", "close": 0.048, "volume": 798003.0}, {"date": "2025-10-13", "close": 0.047, "volume": 415071.0}, {"date": "2025-10-14", "close": 0.11, "volume": 6718814.0}, {"date": "2025-10-15", "close": 0.13, "volume": 2367405.0}, {"date": "2025-10-16", "close": 0.135, "volume": 1722659.0}, {"date": "2025-10-17", "close": 0.115, "volume": 2940251.0}, {"date": "2025-10-20", "close": 0.095, "volume": 3410803.0}, {"date": "2025-10-21", "close": 0.091, "volume": 748577.0}, {"date": "2025-10-22", "close": 0.082, "volume": 896252.0}, {"date": "2025-10-23", "close": 0.09, "volume": 142439.0}, {"date": "2025-10-24", "close": 0.09, "volume": 382289.0}, {"date": "2025-10-27", "close": 0.089, "volume": 245699.0}, {"date": "2025-10-28", "close": 0.068, "volume": 786909.0}, {"date": "2025-10-29", "close": 0.079, "volume": 392552.0}, {"date": "2025-10-30", "close": 0.079, "volume": 65770.0}, {"date": "2025-10-31", "close": 0.087, "volume": 113746.0}, {"date": "2025-11-03", "close": 0.086, "volume": 159859.0}, {"date": "2025-11-04", "close": 0.082, "volume": 204046.0}, {"date": "2025-11-05", "close": 0.079, "volume": 198485.0}, {"date": "2025-11-06", "close": 0.085, "volume": 62694.0}, {"date": "2025-11-07", "close": 0.09, "volume": 13186.0}, {"date": "2025-11-10", "close": 0.085, "volume": 2590.0}, {"date": "2025-11-11", "close": 0.089, "volume": 50185.0}, {"date": "2025-11-12", "close": 0.089, "volume": 138660.0}, {"date": "2025-11-13", "close": 0.092, "volume": 486502.0}, {"date": "2025-11-14", "close": 0.094, "volume": 688082.0}, {"date": "2025-11-17", "close": 0.099, "volume": 271513.0}, {"date": "2025-11-18", "close": 0.094, "volume": 107015.0}, {"date": "2025-11-19", "close": 0.1, "volume": 664511.0}, {"date": "2025-11-20", "close": 0.11, "volume": 1005350.0}, {"date": "2025-11-21", "close": 0.1, "volume": 140812.0}, {"date": "2025-11-24", "close": 0.11, "volume": 586201.0}, {"date": "2025-11-25", "close": 0.12, "volume": 323130.0}, {"date": "2025-11-26", "close": 0.11, "volume": 152873.0}, {"date": "2025-11-27", "close": 0.11, "volume": 509058.0}, {"date": "2025-11-28", "close": 0.11, "volume": 59549.0}, {"date": "2025-12-01", "close": 0.105, "volume": 227290.0}, {"date": "2025-12-02", "close": 0.105, "volume": 165245.0}, {"date": "2025-12-03", "close": 0.095, "volume": 459661.0}, {"date": "2025-12-04", "close": 0.092, "volume": 403848.0}, {"date": "2025-12-05", "close": 0.092, "volume": 50073.0}, {"date": "2025-12-08", "close": 0.105, "volume": 438089.0}, {"date": "2025-12-09", "close": 0.105, "volume": 70634.0}, {"date": "2025-12-10", "close": 0.105, "volume": 123388.0}, {"date": "2025-12-11", "close": 0.11, "volume": 174512.0}, {"date": "2025-12-12", "close": 0.11, "volume": 664857.0}, {"date": "2025-12-15", "close": 0.13, "volume": 1983276.0}, {"date": "2025-12-16", "close": 0.115, "volume": 161963.0}, {"date": "2025-12-17", "close": 0.145, "volume": 2191437.0}, {"date": "2025-12-18", "close": 0.135, "volume": 338593.0}, {"date": "2025-12-19", "close": 0.13, "volume": 69815.0}, {"date": "2025-12-22", "close": 0.16, "volume": 1069954.0}, {"date": "2025-12-23", "close": 0.175, "volume": 871590.0}, {"date": "2025-12-24", "close": 0.165, "volume": 341987.0}, {"date": "2025-12-29", "close": 0.175, "volume": 628826.0}, {"date": "2025-12-30", "close": 0.16, "volume": 252743.0}, {"date": "2025-12-31", "close": 0.165, "volume": 432603.0}, {"date": "2026-01-02", "close": 0.17, "volume": 203190.0}, {"date": "2026-01-05", "close": 0.175, "volume": 430452.0}, {"date": "2026-01-06", "close": 0.165, "volume": 222632.0}, {"date": "2026-01-07", "close": 0.165, "volume": 82154.0}, {"date": "2026-01-08", "close": 0.145, "volume": 615931.0}, {"date": "2026-01-09", "close": 0.16, "volume": 265978.0}, {"date": "2026-01-12", "close": 0.17, "volume": 1108801.0}, {"date": "2026-01-13", "close": 0.175, "volume": 103403.0}, {"date": "2026-01-14", "close": 0.17, "volume": 53477.0}, {"date": "2026-01-15", "close": 0.16, "volume": 171500.0}, {"date": "2026-01-16", "close": 0.165, "volume": 63359.0}, {"date": "2026-01-19", "close": 0.165, "volume": 297360.0}, {"date": "2026-01-20", "close": 0.16, "volume": 142368.0}, {"date": "2026-01-21", "close": 0.18, "volume": 441446.0}, {"date": "2026-01-22", "close": 0.18, "volume": 869922.0}, {"date": "2026-01-23", "close": 0.195, "volume": 1004691.0}, {"date": "2026-01-27", "close": 0.21, "volume": 888925.0}, {"date": "2026-01-28", "close": 0.23, "volume": 520414.0}, {"date": "2026-01-29", "close": 0.25, "volume": 862829.0}, {"date": "2026-01-30", "close": 0.23, "volume": 714087.0}, {"date": "2026-02-02", "close": 0.205, "volume": 2066112.0}, {"date": "2026-02-03", "close": 0.215, "volume": 332963.0}, {"date": "2026-02-04", "close": 0.235, "volume": 161389.0}, {"date": "2026-02-05", "close": 0.21, "volume": 652046.0}, {"date": "2026-02-06", "close": 0.175, "volume": 1172147.0}, {"date": "2026-02-09", "close": 0.225, "volume": 2167889.0}, {"date": "2026-02-10", "close": 0.21, "volume": 1315973.0}, {"date": "2026-02-11", "close": 0.225, "volume": 200070.0}, {"date": "2026-02-12", "close": 0.23, "volume": 208890.0}, {"date": "2026-02-13", "close": 0.21, "volume": 1108967.0}, {"date": "2026-02-16", "close": 0.225, "volume": 236765.0}, {"date": "2026-02-18", "close": 0.205, "volume": 731470.0}, {"date": "2026-02-19", "close": 0.2, "volume": 1262844.0}, {"date": "2026-02-20", "close": 0.2, "volume": 2416634.0}, {"date": "2026-02-23", "close": 0.205, "volume": 1570960.0}, {"date": "2026-02-24", "close": 0.205, "volume": 383194.0}, {"date": "2026-02-25", "close": 0.205, "volume": 409356.0}, {"date": "2026-02-26", "close": 0.21, "volume": 606811.0}, {"date": "2026-02-27", "close": 0.21, "volume": 455241.0}, {"date": "2026-03-02", "close": 0.21, "volume": 797406.0}, {"date": "2026-03-03", "close": 0.21, "volume": 354588.0}, {"date": "2026-03-04", "close": 0.2, "volume": 582583.0}, {"date": "2026-03-05", "close": 0.2, "volume": 113655.0}, {"date": "2026-03-06", "close": 0.19, "volume": 783653.0}, {"date": "2026-03-09", "close": 0.185, "volume": 869929.0}, {"date": "2026-03-10", "close": 0.19, "volume": 217798.0}, {"date": "2026-03-11", "close": 0.185, "volume": 519822.0}, {"date": "2026-03-12", "close": 0.18, "volume": 449476.0}, {"date": "2026-03-13", "close": 0.18, "volume": 441923.0}, {"date": "2026-03-16", "close": 0.155, "volume": 1225929.0}, {"date": "2026-03-17", "close": 0.17, "volume": 329641.0}, {"date": "2026-03-18", "close": 0.165, "volume": 198519.0}, {"date": "2026-03-19", "close": 0.165, "volume": 1113740.0}, {"date": "2026-03-20", "close": 0.145, "volume": 1284867.0}, {"date": "2026-03-23", "close": 0.13, "volume": 1158635.0}, {"date": "2026-03-24", "close": 0.12, "volume": 2443809.0}, {"date": "2026-03-25", "close": 0.135, "volume": 1359016.0}, {"date": "2026-03-26", "close": 0.13, "volume": 1965448.0}, {"date": "2026-03-27", "close": 0.115, "volume": 1903976.0}, {"date": "2026-03-30", "close": 0.12, "volume": 1265108.0}, {"date": "2026-03-31", "close": 0.13, "volume": 1513082.0}, {"date": "2026-04-01", "close": 0.135, "volume": 3383098.0}, {"date": "2026-04-02", "close": 0.135, "volume": 1399175.0}, {"date": "2026-04-07", "close": 0.135, "volume": 1308795.0}, {"date": "2026-04-08", "close": 0.1475, "volume": 1345944.0}, {"date": "2026-04-09", "close": 0.14, "volume": 597359.0}, {"date": "2026-04-10", "close": 0.14, "volume": 518484.0}, {"date": "2026-04-13", "close": 0.135, "volume": 1526080.0}, {"date": "2026-04-14", "close": 0.16, "volume": 656799.0}, {"date": "2026-04-15", "close": 0.165, "volume": 759265.0}, {"date": "2026-04-16", "close": 0.16, "volume": 169554.0}, {"date": "2026-04-17", "close": 0.155, "volume": 470274.0}, {"date": "2026-04-20", "close": 0.165, "volume": 510861.0}, {"date": "2026-04-21", "close": 0.16, "volume": 1746916.0}, {"date": "2026-04-22", "close": 0.16, "volume": 196679.0}, {"date": "2026-04-23", "close": 0.15, "volume": 772788.0}, {"date": "2026-04-24", "close": 0.16, "volume": 382921.0}, {"date": "2026-04-27", "close": 0.155, "volume": 126875.0}, {"date": "2026-04-28", "close": 0.16, "volume": 155943.0}, {"date": "2026-04-29", "close": 0.155, "volume": 236292.0}, {"date": "2026-04-30", "close": 0.14, "volume": 1194257.0}, {"date": "2026-05-01", "close": 0.14, "volume": 935958.0}, {"date": "2026-05-04", "close": 0.15, "volume": 111516.0}, {"date": "2026-05-05", "close": 0.14, "volume": 166397.0}, {"date": "2026-05-06", "close": 0.155, "volume": 318915.0}, {"date": "2026-05-07", "close": 0.155, "volume": 19073.0}, {"date": "2026-05-08", "close": 0.15, "volume": 271589.0}, {"date": "2026-05-11", "close": 0.15, "volume": 306421.0}, {"date": "2026-05-12", "close": 0.15, "volume": 103479.0}, {"date": "2026-05-13", "close": 0.145, "volume": 293792.0}, {"date": "2026-05-14", "close": 0.145, "volume": 72557.0}, {"date": "2026-05-15", "close": 0.145, "volume": 74365.0}, {"date": "2026-05-18", "close": 0.14, "volume": 634067.0}, {"date": "2026-05-19", "close": 0.135, "volume": 144910.0}, {"date": "2026-05-20", "close": 0.135, "volume": 5779.0}, {"date": "2026-05-21", "close": 0.135, "volume": 333349.0}, {"date": "2026-05-22", "close": 0.135, "volume": 177143.0}, {"date": "2026-05-25", "close": 0.13, "volume": 210893.0}, {"date": "2026-05-26", "close": 0.135, "volume": 140791.0}, {"date": "2026-05-27", "close": 0.13, "volume": 75618.0}, {"date": "2026-05-28", "close": 0.12, "volume": 497303.0}, {"date": "2026-05-29", "close": 0.12, "volume": 287435.0}, {"date": "2026-06-01", "close": 0.125, "volume": 592997.0}, {"date": "2026-06-02", "close": 0.125, "volume": 14613.0}, {"date": "2026-06-03", "close": 0.12, "volume": 485842.0}, {"date": "2026-06-04", "close": 0.11, "volume": 712045.0}, {"date": "2026-06-05", "close": 0.11, "volume": 232308.0}, {"date": "2026-06-09", "close": 0.1125, "volume": 495852.0}, {"date": "2026-06-10", "close": 0.1, "volume": 1182072.0}, {"date": "2026-06-11", "close": 0.1, "volume": 547628.0}, {"date": "2026-06-12", "close": 0.1125, "volume": 237692.0}, {"date": "2026-06-15", "close": 0.135, "volume": 549075.0}, {"date": "2026-06-16", "close": 0.14, "volume": 30608.0}, {"date": "2026-06-17", "close": 0.14, "volume": 164617.0}, {"date": "2026-06-18", "close": 0.135, "volume": 171190.0}, {"date": "2026-06-19", "close": 0.125, "volume": 245225.0}, {"date": "2026-06-22", "close": 0.115, "volume": 321260.0}, {"date": "2026-06-23", "close": 0.1, "volume": 534848.0}, {"date": "2026-06-24", "close": 0.105, "volume": 776448.0}, {"date": "2026-06-25", "close": 0.1, "volume": 34014.0}, {"date": "2026-06-26", "close": 0.105, "volume": 292438.0}, {"date": "2026-06-29", "close": 0.1125, "volume": 141454.0}, {"date": "2026-06-30", "close": 0.105, "volume": 50447.0}, {"date": "2026-07-01", "close": 0.1225, "volume": 184868.0}, {"date": "2026-07-02", "close": 0.115, "volume": 187946.0}, {"date": "2026-07-03", "close": 0.12, "volume": 109660.0}, {"date": "2026-07-06", "close": 0.12, "volume": 96113.0}, {"date": "2026-07-07", "close": 0.125, "volume": 155832.0}, {"date": "2026-07-08", "close": 0.13, "volume": 5000.0}, {"date": "2026-07-09", "close": 0.13, "volume": 63977.0}, {"date": "2026-07-10", "close": 0.125, "volume": 33062.0}, {"date": "2026-07-13", "close": 0.13, "volume": 876225.0}, {"date": "2026-07-15", "close": 0.12, "volume": 1303.0}, {"date": "2026-07-16", "close": 0.11, "volume": 4077.0}, {"date": "2026-07-17", "close": 0.11, "volume": 29345.0}, {"date": "2026-07-20", "close": 0.11, "volume": 176002.0}, {"date": "2026-07-21", "close": 0.105, "volume": 73129.0}, {"date": "2026-07-22", "close": 0.12, "volume": 110258.0}, {"date": "2026-07-23", "close": 0.115, "volume": 198456.0}, {"date": "2026-07-24", "close": 0.105, "volume": 32007.0}, {"date": "2026-07-27", "close": 0.115, "volume": 35934.0}, {"date": "2026-07-28", "close": 0.13, "volume": 53323.0}, {"date": "2026-07-29", "close": 0.105, "volume": 77806.0}, {"date": "2026-07-30", "close": 0.12, "volume": 111306.0}, {"date": "2026-07-31", "close": 0.115, "volume": 506524.0}, {"date": "2026-08-03", "close": 0.11, "volume": 142183.0}, {"date": "2026-08-04", "close": 0.115, "volume": 90088.0}, {"date": "2026-08-05", "close": 0.12, "volume": 71492.0}, {"date": "2026-08-06", "close": 0.115, "volume": 379243.0}, {"date": "2026-08-07", "close": 0.12, "volume": 14260.0}, {"date": "2026-08-10", "close": 0.135, "volume": 366709.0}, {"date": "2026-08-11", "close": 0.135, "volume": 621865.0}, {"date": "2026-08-12", "close": 0.13, "volume": 104632.0}, {"date": "2026-08-13", "close": 0.12, "volume": 379443.0}, {"date": "2026-08-14", "close": 0.12, "volume": 746022.0}, {"date": "2026-08-17", "close": 0.125, "volume": 251553.0}, {"date": "2026-08-18", "close": 0.135, "volume": 31985.0}, {"date": "2026-08-19", "close": 0.13, "volume": 104485.0}, {"date": "2026-08-20", "close": 0.135, "volume": 372005.0}, {"date": "2026-08-21", "close": 0.145, "volume": 157180.0}, {"date": "2026-08-24", "close": 0.14, "volume": 533329.0}, {"date": "2026-08-25", "close": 0.15, "volume": 1017256.0}, {"date": "2026-08-26", "close": 0.14, "volume": 409759.0}, {"date": "2026-08-27", "close": 0.16, "volume": 1168939.0}, {"date": "2026-08-28", "close": 0.15, "volume": 457120.0}, {"date": "2026-08-31", "close": 0.135, "volume": 1073539.0}, {"date": "2026-09-01", "close": 0.145, "volume": 395401.0}, {"date": "2026-09-02", "close": 0.135, "volume": 9327.0}, {"date": "2026-09-03", "close": 0.155, "volume": 549057.0}, {"date": "2026-09-04", "close": 0.165, "volume": 647652.0}, {"date": "2026-09-07", "close": 0.175, "volume": 612011.0}, {"date": "2026-09-08", "close": 0.16, "volume": 158626.0}, {"date": "2026-09-09", "close": 0.16, "volume": 321278.0}, {"date": "2026-09-10", "close": 0.155, "volume": 152565.0}, {"date": "2026-09-11", "close": 0.155, "volume": 130833.0}, {"date": "2026-09-14", "close": 0.15, "volume": 167313.0}, {"date": "2026-09-15", "close": 0.155, "volume": 224717.0}, {"date": "2026-09-16", "close": 0.15, "volume": 208019.0}, {"date": "2026-09-17", "close": 0.15, "volume": 518410.0}, {"date": "2026-09-18", "close": 0.155, "volume": 23109.0}], "refreshing": true}