{"ticker": "BTL", "overview": {"name": "Beetaloo Energy Australia Limited", "country": "Australia", "industry": "Energy"}, "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": "BTL", "has_prices": true, "as_of": "2026-09-18", "last": 0.26, "prev_close": 0.25, "change": 0.010000000000000009, "change_pct": 0.040000000000000036, "session_volume": 799136.0, "vwap_5": 0.26107714195946796, "vwap_20": 0.2652921898469039, "vwap_60": 0.24792505384565883, "vwap_250": 0.27385918080904753, "high_52w": 0.35, "low_52w": 0.215, "avg_volume_20": 2113655.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03125768", "src": "ASX", "ticker": "BTL", "cik": "", "company": "Beetaloo Energy Australia Limited", "company_raw": "Beetaloo Energy Australia Ltd", "who": "Cleary", "who_key": "Cleary", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Cleary just moved their BTL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125768", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "ASX-03125765", "src": "ASX", "ticker": "BTL", "cik": "", "company": "Beetaloo Energy Australia Limited", "company_raw": "Beetaloo Energy Australia Ltd", "who": "Underwood", "who_key": "Underwood", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Underwood changes a holding in BTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125765", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rozman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cleary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Green", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rozman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rozman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cleary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fudge", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Green", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Espie", "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/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-03", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fudge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Espie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cleary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Underwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fudge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-16", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Espie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cleary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Espie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/btl", "needs_ocr": 0}], "directors": [{"name": "Warburton", "first_seen": "2019-08-13", "last_seen": "2025-08-11", "status": "current", "notices": 7}, {"name": "Green", "first_seen": "2023-11-17", "last_seen": "2025-08-11", "status": "current", "notices": 2}, {"name": "Cleary", "first_seen": "2020-05-25", "last_seen": "2025-08-11", "status": "current", "notices": 6}, {"name": "Underwood", "first_seen": "2019-06-30", "last_seen": "2026-06-12", "status": "current", "notices": 15}, {"name": "Amended", "first_seen": "2011-06-05", "last_seen": "2011-06-05", "status": "past", "notices": 1}, {"name": "Gerahty", "first_seen": "2020-09-29", "last_seen": "2020-09-29", "status": "past", "notices": 1}, {"name": "Espie", "first_seen": "2019-06-30", "last_seen": "2023-05-30", "status": "past", "notices": 11}, {"name": "Fudge", "first_seen": "2021-08-16", "last_seen": "2023-11-17", "status": "past", "notices": 3}, {"name": "Rozman", "first_seen": "2021-06-03", "last_seen": "2026-04-15", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B Quarterly Cash Flow Report - 30 September", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150323-2A1704972"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - 30 September", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150321-2A1704971"}, {"date": "2026-10-02", "form": "Progress Report", "title": "BTL Awarded Prospective Taroom Trough Acreage", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143813-2A1701488"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification of cessation of securities - BTL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137232-2A1698005"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BTL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137229-2A1698002"}], "performance": {"ticker": "BTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 30.42988176, "volume": 35.0}, {"date": "1990-08-03", "close": 32.96570524, "volume": 177.0}, {"date": "1990-08-06", "close": 32.96570524, "volume": null}, {"date": "1990-08-07", "close": 32.96570524, "volume": 8.0}, {"date": "1990-08-08", "close": 32.96570524, "volume": null}, {"date": "1990-08-09", "close": 32.96570524, "volume": null}, {"date": "1990-08-10", "close": 35.50152872, "volume": 67.0}, {"date": "1990-08-13", "close": 35.50152872, "volume": null}, {"date": "1990-08-14", "close": 32.96570524, "volume": 197.0}, {"date": "1990-08-15", "close": 32.96570524, "volume": 101.0}, {"date": "1990-08-16", "close": 32.96570524, "volume": null}, {"date": "1990-08-17", "close": 32.96570524, "volume": null}, {"date": "1990-08-20", "close": 32.96570524, "volume": 39.0}, {"date": "1990-08-21", "close": 32.96570524, "volume": 99.0}, {"date": "1990-08-22", "close": 32.96570524, "volume": null}, {"date": "1990-08-23", "close": 32.96570524, "volume": null}, {"date": "1990-08-24", "close": 32.96570524, "volume": null}, {"date": "1990-08-27", "close": 32.96570524, "volume": 36.0}, {"date": "1990-08-28", "close": 32.96570524, "volume": null}, {"date": "1990-08-29", "close": 32.96570524, "volume": null}, {"date": "1990-08-30", "close": 32.96570524, "volume": null}, {"date": "1990-08-31", "close": 32.96570524, "volume": null}, {"date": "1990-09-03", "close": 32.96570524, "volume": null}, {"date": "1990-09-04", "close": 25.3582348, "volume": 19.0}, {"date": "1990-09-05", "close": 25.3582348, "volume": 32.0}, {"date": "1990-09-06", "close": 25.3582348, "volume": null}, {"date": "1990-09-07", "close": 25.3582348, "volume": null}, {"date": "1990-09-10", "close": 25.3582348, "volume": null}, {"date": "1990-09-11", "close": 25.3582348, "volume": null}, {"date": "1990-09-12", "close": 27.89405828, "volume": 35.0}, {"date": "1990-09-13", "close": 27.89405828, "volume": null}, {"date": "1990-09-14", "close": 27.89405828, "volume": null}, {"date": "1990-09-17", "close": 27.89405828, "volume": 51.0}, {"date": "1990-09-18", "close": 27.89405828, "volume": null}, {"date": "1990-09-19", "close": 20.28658784, "volume": 197.0}, {"date": "1990-09-20", "close": 17.75076436, "volume": 30.0}, {"date": "1990-09-21", "close": 17.75076436, "volume": null}, {"date": "1990-09-24", "close": 25.3582348, "volume": 59.0}, {"date": "1990-09-25", "close": 22.82241132, "volume": 87.0}, {"date": "1990-09-26", "close": 25.3582348, "volume": 197.0}, {"date": "1990-09-27", "close": 22.82241132, "volume": 8.0}, {"date": "1990-09-28", "close": 30.42988176, "volume": 25.0}, {"date": "1990-10-01", "close": 30.42988176, "volume": null}, {"date": "1990-10-02", "close": 30.42988176, "volume": null}, {"date": "1990-10-03", "close": 30.42988176, "volume": null}, {"date": "1990-10-04", "close": 30.42988176, "volume": null}, {"date": "1990-10-05", "close": 17.75076436, "volume": 388.0}, {"date": "1990-10-08", "close": 17.75076436, "volume": null}, {"date": "1990-10-09", "close": 17.75076436, "volume": null}, {"date": "1990-10-10", "close": 20.28658784, "volume": 152.0}, {"date": "1990-10-11", "close": 20.28658784, "volume": 4.0}, {"date": "1990-10-12", "close": 20.28658784, "volume": 199.0}, {"date": "1990-10-15", "close": 20.28658784, "volume": null}, {"date": "1990-10-16", "close": 20.28658784, "volume": null}, {"date": "1990-10-17", "close": 20.28658784, "volume": null}, {"date": "1990-10-18", "close": 20.28658784, "volume": null}, {"date": "1990-10-19", "close": 20.28658784, "volume": null}, {"date": "1990-10-22", "close": 20.28658784, "volume": null}, {"date": "1990-10-23", "close": 20.28658784, "volume": null}, {"date": "1990-10-24", "close": 22.82241132, "volume": 59.0}, {"date": "1990-10-25", "close": 22.82241132, "volume": null}, {"date": "1990-10-26", "close": 25.3582348, "volume": 79.0}, {"date": "1990-10-29", "close": 25.3582348, "volume": null}, {"date": "1990-10-30", "close": 25.3582348, "volume": null}, {"date": "1990-10-31", "close": 25.3582348, "volume": null}, {"date": "1990-11-01", "close": 25.3582348, "volume": null}, {"date": "1990-11-02", "close": 27.89405828, "volume": 213.0}, {"date": "1990-11-05", "close": 20.28658784, "volume": 260.0}, {"date": "1990-11-06", "close": 20.28658784, "volume": null}, {"date": "1990-11-07", "close": 20.28658784, "volume": null}, {"date": "1990-11-08", "close": 15.21494088, "volume": 99.0}, {"date": "1990-11-09", "close": 15.21494088, "volume": null}, {"date": "1990-11-12", "close": 15.21494088, "volume": null}, {"date": "1990-11-13", "close": 15.21494088, "volume": null}, {"date": "1990-11-14", "close": 15.21494088, "volume": null}, {"date": "1990-11-15", "close": 15.21494088, "volume": null}, {"date": "1990-11-16", "close": 15.21494088, "volume": null}, {"date": "1990-11-19", "close": 15.21494088, "volume": null}, {"date": "1990-11-20", "close": 15.21494088, "volume": null}, {"date": "1990-11-21", "close": 15.21494088, "volume": null}, {"date": "1990-11-22", "close": 15.21494088, "volume": null}, {"date": "1990-11-23", "close": 15.21494088, "volume": null}, {"date": "1990-11-26", "close": 15.21494088, "volume": null}, {"date": "1990-11-27", "close": 15.21494088, "volume": null}, {"date": "1990-11-28", "close": 15.21494088, "volume": null}, {"date": "1990-11-29", "close": 15.21494088, "volume": null}, {"date": "1990-11-30", "close": 15.21494088, "volume": 80.0}, {"date": "1990-12-03", "close": 15.21494088, "volume": null}, {"date": "1990-12-04", "close": 15.21494088, "volume": null}, {"date": "1990-12-05", "close": 15.21494088, "volume": null}, {"date": "1990-12-06", "close": 15.21494088, "volume": null}, {"date": "1990-12-07", "close": 15.21494088, "volume": null}, {"date": "1990-12-10", "close": 15.21494088, "volume": null}, {"date": "1990-12-11", "close": 15.21494088, "volume": null}, {"date": "1990-12-12", "close": 15.21494088, "volume": null}, {"date": "1990-12-13", "close": 15.21494088, "volume": null}, {"date": "1990-12-14", "close": 15.21494088, "volume": null}, {"date": "1990-12-17", "close": 15.21494088, "volume": null}, {"date": "1990-12-18", "close": 15.21494088, "volume": null}, {"date": "1990-12-19", "close": 20.28658784, "volume": 20.0}, {"date": "1990-12-20", "close": 25.3582348, "volume": 53.0}, {"date": "1990-12-21", "close": 25.3582348, "volume": 20.0}, {"date": "1990-12-24", "close": 25.3582348, "volume": 108.0}, {"date": "1990-12-25", "close": 25.3582348, "volume": null}, {"date": "1990-12-26", "close": 25.3582348, "volume": null}, {"date": "1990-12-27", "close": 25.3582348, "volume": null}, {"date": "1990-12-28", "close": 25.3582348, "volume": null}, {"date": "1990-12-31", "close": 25.3582348, "volume": null}, {"date": "1991-01-01", "close": 25.3582348, "volume": null}, {"date": "1991-01-02", "close": 25.3582348, "volume": null}, {"date": "1991-01-03", "close": 25.3582348, "volume": null}, {"date": "1991-01-04", "close": 25.3582348, "volume": null}, {"date": "1991-01-07", "close": 25.3582348, "volume": null}, {"date": "1991-01-08", "close": 30.42988176, "volume": 12.0}, {"date": "1991-01-09", "close": 30.42988176, "volume": null}, {"date": "1991-01-10", "close": 30.42988176, "volume": null}, {"date": "1991-01-11", "close": 30.42988176, "volume": null}, {"date": "1991-01-14", "close": 30.42988176, "volume": null}, {"date": "1991-01-15", "close": 25.3582348, "volume": 140.0}, {"date": "1991-01-16", "close": 25.3582348, "volume": 12.0}, {"date": "1991-01-17", "close": 25.3582348, "volume": null}, {"date": "1991-01-18", "close": 25.3582348, "volume": null}, {"date": "1991-01-21", "close": 25.3582348, "volume": 49.0}, {"date": "1991-01-22", "close": 25.3582348, "volume": null}, {"date": "1991-01-23", "close": 25.3582348, "volume": null}, {"date": "1991-01-24", "close": 25.3582348, "volume": 4.0}, {"date": "1991-01-25", "close": 20.28658784, "volume": 59.0}, {"date": "1991-01-28", "close": 20.28658784, "volume": null}, {"date": "1991-01-29", "close": 20.28658784, "volume": null}, {"date": "1991-01-30", "close": 20.28658784, "volume": null}, {"date": "1991-01-31", "close": 20.28658784, "volume": null}, {"date": "1991-02-01", "close": 20.28658784, "volume": null}, {"date": "1991-02-04", "close": 20.28658784, "volume": null}, {"date": "1991-02-05", "close": 20.28658784, "volume": null}, {"date": "1991-02-06", "close": 20.28658784, "volume": 28.0}, {"date": "1991-02-07", "close": 20.28658784, "volume": null}, {"date": "1991-02-08", "close": 20.28658784, "volume": null}, {"date": "1991-02-11", "close": 20.28658784, "volume": null}, {"date": "1991-02-12", "close": 20.28658784, "volume": null}, {"date": "1991-02-13", "close": 20.28658784, "volume": null}, {"date": "1991-02-14", "close": 20.28658784, "volume": null}, {"date": "1991-02-15", "close": 20.28658784, "volume": null}, {"date": "1991-02-18", "close": 17.75076436, "volume": 103.0}, {"date": "1991-02-19", "close": 17.75076436, "volume": null}, {"date": "1991-02-20", "close": 17.75076436, "volume": null}, {"date": "1991-02-21", "close": 17.75076436, "volume": null}, {"date": "1991-02-22", "close": 17.75076436, "volume": null}, {"date": "1991-02-25", "close": 20.28658784, "volume": 59.0}, {"date": "1991-02-26", "close": 17.75076436, "volume": 197.0}, {"date": "1991-02-27", "close": 17.75076436, "volume": null}, {"date": "1991-02-28", "close": 17.75076436, "volume": null}, {"date": "1991-03-01", "close": 17.75076436, "volume": null}, {"date": "1991-03-04", "close": 17.75076436, "volume": null}, {"date": "1991-03-05", "close": 15.21494088, "volume": 20.0}, {"date": "1991-03-06", "close": 15.21494088, "volume": null}, {"date": "1991-03-07", "close": 15.21494088, "volume": null}, {"date": "1991-03-08", "close": 17.75076436, "volume": 79.0}, {"date": "1991-03-11", "close": 17.75076436, "volume": null}, {"date": "1991-03-12", "close": 15.21494088, "volume": 197.0}, {"date": "1991-03-13", "close": 15.21494088, "volume": null}, {"date": "1991-03-14", "close": 17.75076436, "volume": 118.0}, {"date": "1991-03-15", "close": 15.21494088, "volume": 217.0}, {"date": "1991-03-18", "close": 15.21494088, "volume": 45.0}, {"date": "1991-03-19", "close": 15.21494088, "volume": 4.0}, {"date": "1991-03-20", "close": 15.21494088, "volume": null}, {"date": "1991-03-21", "close": 15.21494088, "volume": null}, {"date": "1991-03-22", "close": 15.21494088, "volume": null}, {"date": "1991-03-25", "close": 15.21494088, "volume": null}, {"date": "1991-03-26", "close": 15.21494088, "volume": 24.0}, {"date": "1991-03-27", "close": 15.21494088, "volume": null}, {"date": "1991-03-28", "close": 15.21494088, "volume": null}, {"date": "1991-03-29", "close": 15.21494088, "volume": null}, {"date": "1991-04-01", "close": 15.21494088, "volume": null}, {"date": "1991-04-02", "close": 15.21494088, "volume": null}, {"date": "1991-04-03", "close": 10.14329392, "volume": 28.0}, {"date": "1991-04-04", "close": 10.14329392, "volume": null}, {"date": "1991-04-05", "close": 10.14329392, "volume": null}, {"date": "1991-04-08", "close": 10.14329392, "volume": null}, {"date": "1991-04-09", "close": 10.14329392, "volume": 315.0}, {"date": "1991-04-10", "close": 7.60747044, "volume": 118.0}, {"date": "1991-04-11", "close": 10.14329392, "volume": 20.0}, {"date": "1991-04-12", "close": 10.14329392, "volume": null}, {"date": "1991-04-15", "close": 10.14329392, "volume": null}, {"date": "1991-04-16", "close": 15.21494088, "volume": 79.0}, {"date": "1991-04-17", "close": 15.21494088, "volume": null}, {"date": "1991-04-18", "close": 15.21494088, "volume": 24.0}, {"date": "1991-04-19", "close": 15.21494088, "volume": 20.0}, {"date": "1991-04-22", "close": 15.21494088, "volume": 4.0}, {"date": "1991-04-23", "close": 15.21494088, "volume": null}, {"date": "1991-04-24", "close": 15.21494088, "volume": null}, {"date": "1991-04-25", "close": 15.21494088, "volume": null}, {"date": "1991-04-26", "close": 15.21494088, "volume": null}, {"date": "1991-04-29", "close": 15.21494088, "volume": null}, {"date": "1991-04-30", "close": 15.21494088, "volume": null}, {"date": "1991-05-01", "close": 15.21494088, "volume": 118.0}, {"date": "1991-05-02", "close": 15.21494088, "volume": null}, {"date": "1991-05-03", "close": 15.21494088, "volume": 10.0}, {"date": "1991-05-06", "close": 15.21494088, "volume": 79.0}, {"date": "1991-05-07", "close": 15.21494088, "volume": 146.0}, {"date": "1991-05-08", "close": 20.28658784, "volume": 51.0}, {"date": "1991-05-09", "close": 20.28658784, "volume": null}, {"date": "1991-05-10", "close": 20.28658784, "volume": null}, {"date": "1991-05-13", "close": 20.28658784, "volume": null}, {"date": "1991-05-14", "close": 20.28658784, "volume": null}, {"date": "1991-05-15", "close": 20.28658784, "volume": 47.0}, {"date": "1991-05-16", "close": 20.28658784, "volume": null}, {"date": "1991-05-17", "close": 12.6791174, "volume": 444.0}, {"date": "1991-05-20", "close": 12.6791174, "volume": null}, {"date": "1991-05-21", "close": 15.21494088, "volume": 49.0}, {"date": "1991-05-22", "close": 12.6791174, "volume": 9.0}, {"date": "1991-05-23", "close": 12.6791174, "volume": null}, {"date": "1991-05-24", "close": 12.6791174, "volume": null}, {"date": "1991-05-27", "close": 12.6791174, "volume": null}, {"date": "1991-05-28", "close": 12.6791174, "volume": null}, {"date": "1991-05-29", "close": 15.21494088, "volume": 5.0}, {"date": "1991-05-30", "close": 15.21494088, "volume": null}, {"date": "1991-05-31", "close": 12.6791174, "volume": 55.0}, {"date": "1991-06-03", "close": 12.6791174, "volume": null}, {"date": "1991-06-04", "close": 12.6791174, "volume": 418.0}, {"date": "1991-06-05", "close": 12.6791174, "volume": null}, {"date": "1991-06-06", "close": 15.21494088, "volume": 197.0}, {"date": "1991-06-07", "close": 15.21494088, "volume": null}, {"date": "1991-06-10", "close": 15.21494088, "volume": null}, {"date": "1991-06-11", "close": 20.28658784, "volume": 220.0}, {"date": "1991-06-12", "close": 20.28658784, "volume": 67.0}, {"date": "1991-06-13", "close": 15.21494088, "volume": 20.0}, {"date": "1991-06-14", "close": 15.21494088, "volume": 39.0}, {"date": "1991-06-17", "close": 15.21494088, "volume": null}, {"date": "1991-06-18", "close": 15.21494088, "volume": null}, {"date": "1991-06-19", "close": 15.21494088, "volume": null}, {"date": "1991-06-20", "close": 15.21494088, "volume": null}, {"date": "1991-06-21", "close": 15.21494088, "volume": null}, {"date": "1991-06-24", "close": 15.21494088, "volume": null}, {"date": "1991-06-25", "close": 15.21494088, "volume": null}, {"date": "1991-06-26", "close": 17.75076436, "volume": 5.0}, {"date": "1991-06-27", "close": 17.75076436, "volume": 195.0}, {"date": "1991-06-28", "close": 12.6791174, "volume": 276.0}, {"date": "1991-07-01", "close": 12.6791174, "volume": null}, {"date": "1991-07-02", "close": 12.6791174, "volume": null}, {"date": "1991-07-03", "close": 12.6791174, "volume": null}, {"date": "1991-07-04", "close": 12.6791174, "volume": 170.0}, {"date": "1991-07-05", "close": 12.6791174, "volume": null}, {"date": "1991-07-08", "close": 12.6791174, "volume": null}, {"date": "1991-07-09", "close": 15.21494088, "volume": 26.0}, {"date": "1991-07-10", "close": 15.21494088, "volume": null}, {"date": "1991-07-11", "close": 15.21494088, "volume": null}, {"date": "1991-07-12", "close": 17.75076436, "volume": 20.0}, {"date": "1991-07-15", "close": 17.75076436, "volume": null}, {"date": "1991-07-16", "close": 15.21494088, "volume": 65.0}, {"date": "1991-07-17", "close": 15.21494088, "volume": 296.0}, {"date": "1991-07-18", "close": 15.21494088, "volume": 71.0}, {"date": "1991-07-19", "close": 15.21494088, "volume": null}, {"date": "1991-07-22", "close": 15.21494088, "volume": null}, {"date": "1991-07-23", "close": 17.75076436, "volume": 67.0}, {"date": "1991-07-24", "close": 15.21494088, "volume": 20.0}, {"date": "1991-07-25", "close": 15.21494088, "volume": null}, {"date": "1991-07-26", "close": 17.75076436, "volume": 59.0}, {"date": "1991-07-29", "close": 20.28658784, "volume": 462.0}, {"date": "1991-07-30", "close": 22.82241132, "volume": 197.0}, {"date": "1991-07-31", "close": 25.3582348, "volume": 57.0}, {"date": "1991-08-01", "close": 25.3582348, "volume": 278.0}, {"date": "1991-08-02", "close": 25.3582348, "volume": null}, {"date": "1991-08-05", "close": 25.3582348, "volume": null}, {"date": "1991-08-06", "close": 25.3582348, "volume": 99.0}, {"date": "1991-08-07", "close": 25.3582348, "volume": 30.0}, {"date": "1991-08-08", "close": 25.3582348, "volume": 4.0}, {"date": "1991-08-09", "close": 25.3582348, "volume": null}, {"date": "1991-08-12", "close": 25.3582348, "volume": 39.0}, {"date": "1991-08-13", "close": 22.82241132, "volume": 79.0}, {"date": "1991-08-14", "close": 25.3582348, "volume": 35.0}, {"date": "1991-08-15", "close": 25.3582348, "volume": null}, {"date": "1991-08-16", "close": 25.3582348, "volume": null}, {"date": "1991-08-19", "close": 20.28658784, "volume": 32.0}, {"date": "1991-08-20", "close": 20.28658784, "volume": 99.0}, {"date": "1991-08-21", "close": 20.28658784, "volume": 49.0}, {"date": "1991-08-22", "close": 20.28658784, "volume": null}, {"date": "1991-08-23", "close": 20.28658784, "volume": null}, {"date": "1991-08-26", "close": 20.28658784, "volume": null}, {"date": "1991-08-27", "close": 20.28658784, "volume": 4.0}, {"date": "1991-08-28", "close": 20.28658784, "volume": null}, {"date": "1991-08-29", "close": 20.28658784, "volume": null}, {"date": "1991-08-30", "close": 17.75076436, "volume": 4.0}, {"date": "1991-09-02", "close": 17.75076436, "volume": null}, {"date": "1991-09-03", "close": 17.75076436, "volume": 59.0}, {"date": "1991-09-04", "close": 17.75076436, "volume": null}, {"date": "1991-09-05", "close": 17.75076436, "volume": null}, {"date": "1991-09-06", "close": 17.75076436, "volume": 4.0}, {"date": "1991-09-09", "close": 17.75076436, "volume": null}, {"date": "1991-09-10", "close": 17.75076436, "volume": null}, {"date": "1991-09-11", "close": 17.75076436, "volume": null}, {"date": "1991-09-12", "close": 17.75076436, "volume": null}, {"date": "1991-09-13", "close": 17.75076436, "volume": 17.0}, {"date": "1991-09-16", "close": 17.75076436, "volume": 79.0}, {"date": "1991-09-17", "close": 17.75076436, "volume": 75.0}, {"date": "1991-09-18", "close": 17.75076436, "volume": null}, {"date": "1991-09-19", "close": 17.75076436, "volume": null}, {"date": "1991-09-20", "close": 17.75076436, "volume": null}, {"date": "1991-09-23", "close": 15.21494088, "volume": 20.0}, {"date": "1991-09-24", "close": 15.21494088, "volume": null}, {"date": "1991-09-25", "close": 15.21494088, "volume": null}, {"date": "1991-09-26", "close": 12.6791174, "volume": 39.0}, {"date": "1991-09-27", "close": 15.21494088, "volume": 32.0}, {"date": "1991-09-30", "close": 15.21494088, "volume": null}, {"date": "1991-10-01", "close": 15.21494088, "volume": null}, {"date": "1991-10-02", "close": 15.21494088, "volume": null}, {"date": "1991-10-03", "close": 17.75076436, "volume": 142.0}, {"date": "1991-10-04", "close": 17.75076436, "volume": 99.0}, {"date": "1991-10-07", "close": 17.75076436, "volume": null}, {"date": "1991-10-08", "close": 17.75076436, "volume": null}, {"date": "1991-10-09", "close": 20.28658784, "volume": 79.0}, {"date": "1991-10-10", "close": 20.28658784, "volume": 47.0}, {"date": "1991-10-11", "close": 20.28658784, "volume": null}, {"date": "1991-10-14", "close": 20.28658784, "volume": null}, {"date": "1991-10-15", "close": 20.28658784, "volume": null}, {"date": "1991-10-16", "close": 20.28658784, "volume": null}, {"date": "1991-10-17", "close": 20.28658784, "volume": null}, {"date": "1991-10-18", "close": 20.28658784, "volume": null}, {"date": "1991-10-21", "close": 20.28658784, "volume": null}, {"date": "1991-10-22", "close": 20.28658784, "volume": 67.0}, {"date": "1991-10-23", "close": 20.28658784, "volume": 59.0}, {"date": "1991-10-24", "close": 20.28658784, "volume": 138.0}, {"date": "1991-10-25", "close": 15.21494088, "volume": 20.0}, {"date": "1991-10-28", "close": 15.21494088, "volume": 14.0}, {"date": "1991-10-29", "close": 15.21494088, "volume": null}, {"date": "1991-10-30", "close": 15.21494088, "volume": null}, {"date": "1991-10-31", "close": 15.21494088, "volume": null}, {"date": "1991-11-01", "close": 15.21494088, "volume": null}, {"date": "1991-11-04", "close": 15.21494088, "volume": null}, {"date": "1991-11-05", "close": 20.28658784, "volume": 53.0}, {"date": "1991-11-06", "close": 20.28658784, "volume": 185.0}, {"date": "1991-11-07", "close": 20.28658784, "volume": 20.0}, {"date": "1991-11-08", "close": 20.28658784, "volume": 24.0}, {"date": "1991-11-11", "close": 20.28658784, "volume": 20.0}, {"date": "1991-11-12", "close": 20.28658784, "volume": 79.0}, {"date": "1991-11-13", "close": 20.28658784, "volume": 34.0}, {"date": "1991-11-14", "close": 20.28658784, "volume": null}, {"date": "1991-11-15", "close": 20.28658784, "volume": 209.0}, {"date": "1991-11-18", "close": 20.28658784, "volume": 244.0}, {"date": "1991-11-19", "close": 20.28658784, "volume": null}, {"date": "1991-11-20", "close": 20.28658784, "volume": 63.0}, {"date": "1991-11-21", "close": 20.28658784, "volume": 16.0}, {"date": "1991-11-22", "close": 22.82241132, "volume": 34.0}, {"date": "1991-11-25", "close": 22.82241132, "volume": null}, {"date": "1991-11-26", "close": 25.3582348, "volume": 81.0}, {"date": "1991-11-27", "close": 25.3582348, "volume": 59.0}, {"date": "1991-11-28", "close": 27.89405828, "volume": 20.0}, {"date": "1991-11-29", "close": 27.89405828, "volume": null}, {"date": "1991-12-02", "close": 27.89405828, "volume": null}, {"date": "1991-12-03", "close": 25.3582348, "volume": 79.0}, {"date": "1991-12-04", "close": 25.3582348, "volume": 237.0}, {"date": "1991-12-05", "close": 25.3582348, "volume": 217.0}, {"date": "1991-12-06", "close": 25.3582348, "volume": null}, {"date": "1991-12-09", "close": 25.3582348, "volume": null}, {"date": "1991-12-10", "close": 25.3582348, "volume": 32.0}, {"date": "1991-12-11", "close": 25.3582348, "volume": null}, {"date": "1991-12-12", "close": 25.3582348, "volume": null}, {"date": "1991-12-13", "close": 25.3582348, "volume": null}, {"date": "1991-12-16", "close": 25.3582348, "volume": null}, {"date": "1991-12-17", "close": 27.89405828, "volume": 26.0}, {"date": "1991-12-18", "close": 27.89405828, "volume": null}, {"date": "1991-12-19", "close": 27.89405828, "volume": null}, {"date": "1991-12-20", "close": 25.3582348, "volume": 20.0}, {"date": "1991-12-23", "close": 25.3582348, "volume": null}, {"date": "1991-12-24", "close": 25.3582348, "volume": null}, {"date": "1991-12-25", "close": 25.3582348, "volume": null}, {"date": "1991-12-26", "close": 25.3582348, "volume": null}, {"date": "1991-12-27", "close": 25.3582348, "volume": 394.0}, {"date": "1991-12-30", "close": 25.3582348, "volume": null}, {"date": "1991-12-31", "close": 25.3582348, "volume": null}, {"date": "1992-01-01", "close": 25.3582348, "volume": null}, {"date": "1992-01-02", "close": 25.3582348, "volume": null}, {"date": "1992-01-03", "close": 25.3582348, "volume": 629.0}, {"date": "1992-01-06", "close": 25.3582348, "volume": null}, {"date": "1992-01-07", "close": 25.3582348, "volume": 986.0}, {"date": "1992-01-08", "close": 25.3582348, "volume": 59.0}, {"date": "1992-01-09", "close": 25.3582348, "volume": 39.0}, {"date": "1992-01-10", "close": 25.3582348, "volume": null}, {"date": "1992-01-13", "close": 25.3582348, "volume": null}, {"date": "1992-01-14", "close": 25.3582348, "volume": null}, {"date": "1992-01-15", "close": 25.3582348, "volume": 8.0}, {"date": "1992-01-16", "close": 27.89405828, "volume": 20.0}, {"date": "1992-01-17", "close": 25.3582348, "volume": 998.0}, {"date": "1992-01-20", "close": 25.3582348, "volume": null}, {"date": "1992-01-21", "close": 25.3582348, "volume": null}, {"date": "1992-01-22", "close": 25.3582348, "volume": 177.0}, {"date": "1992-01-23", "close": 25.3582348, "volume": null}, {"date": "1992-01-24", "close": 25.3582348, "volume": null}, {"date": "1992-01-27", "close": 25.3582348, "volume": null}, {"date": "1992-01-28", "close": 25.3582348, "volume": null}, {"date": "1992-01-29", "close": 25.3582348, "volume": null}, {"date": "1992-01-30", "close": 25.3582348, "volume": null}, {"date": "1992-01-31", "close": 25.3582348, "volume": null}, {"date": "1992-02-03", "close": 25.3582348, "volume": null}, {"date": "1992-02-04", "close": 25.3582348, "volume": null}, {"date": "1992-02-05", "close": 25.3582348, "volume": null}, {"date": "1992-02-06", "close": 25.3582348, "volume": null}, {"date": "1992-02-07", "close": 25.3582348, "volume": null}, {"date": "1992-02-10", "close": 25.3582348, "volume": null}, {"date": "1992-02-11", "close": 25.3582348, "volume": null}, {"date": "1992-02-12", "close": 25.3582348, "volume": null}, {"date": "1992-02-13", "close": 15.21494088, "volume": 10.0}, {"date": "1992-02-14", "close": 15.21494088, "volume": null}, {"date": "1992-02-17", "close": 15.21494088, "volume": null}, {"date": "1992-02-18", "close": 15.21494088, "volume": null}, {"date": "1992-02-19", "close": 15.21494088, "volume": null}, {"date": "1992-02-20", "close": 15.21494088, "volume": null}, {"date": "1992-02-21", "close": 15.21494088, "volume": null}, {"date": "1992-02-24", "close": 15.21494088, "volume": null}, {"date": "1992-02-25", "close": 20.28658784, "volume": 9.0}, {"date": "1992-02-26", "close": 20.28658784, "volume": 4.0}, {"date": "1992-02-27", "close": 25.3582348, "volume": 394.0}, {"date": "1992-02-28", "close": 25.3582348, "volume": null}, {"date": "1992-03-02", "close": 25.3582348, "volume": null}, {"date": "1992-03-03", "close": 25.3582348, "volume": null}, {"date": "1992-03-04", "close": 25.3582348, "volume": 197.0}, {"date": "1992-03-05", "close": 25.3582348, "volume": 35.0}, {"date": "1992-03-06", "close": 25.3582348, "volume": null}, {"date": "1992-03-09", "close": 20.28658784, "volume": 39.0}, {"date": "1992-03-10", "close": 20.28658784, "volume": null}, {"date": "1992-03-11", "close": 20.28658784, "volume": null}, {"date": "1992-03-12", "close": 20.28658784, "volume": null}, {"date": "1992-03-13", "close": 20.28658784, "volume": null}, {"date": "1992-03-16", "close": 20.28658784, "volume": 9.0}, {"date": "1992-03-17", "close": 20.28658784, "volume": 528.0}, {"date": "1992-03-18", "close": 25.3582348, "volume": 85.0}, {"date": "1992-03-19", "close": 25.3582348, "volume": null}, {"date": "1992-03-20", "close": 25.3582348, "volume": null}, {"date": "1992-03-23", "close": 30.42988176, "volume": 26.0}, {"date": "1992-03-24", "close": 30.42988176, "volume": 4.0}, {"date": "1992-03-25", "close": 30.42988176, "volume": 20.0}, {"date": "1992-03-26", "close": 30.42988176, "volume": null}, {"date": "1992-03-27", "close": 30.42988176, "volume": null}, {"date": "1992-03-30", "close": 30.42988176, "volume": null}, {"date": "1992-03-31", "close": 20.28658784, "volume": 39.0}, {"date": "1992-04-01", "close": 17.75076436, "volume": 40.0}, {"date": "1992-04-02", "close": 17.75076436, "volume": null}, {"date": "1992-04-03", "close": 17.75076436, "volume": null}, {"date": "1992-04-06", "close": 17.75076436, "volume": 50.0}, {"date": "1992-04-07", "close": 17.75076436, "volume": null}, {"date": "1992-04-08", "close": 25.3582348, "volume": 20.0}, {"date": "1992-04-09", "close": 25.3582348, "volume": null}, {"date": "1992-04-10", "close": 25.3582348, "volume": null}, {"date": "1992-04-13", "close": 25.3582348, "volume": null}, {"date": "1992-04-14", "close": 25.3582348, "volume": null}, {"date": "1992-04-15", "close": 17.75076436, "volume": 501.0}, {"date": "1992-04-16", "close": 17.75076436, "volume": 4.0}, {"date": "1992-04-17", "close": 17.75076436, "volume": null}, {"date": "1992-04-20", "close": 17.75076436, "volume": null}, {"date": "1992-04-21", "close": 17.75076436, "volume": null}, {"date": "1992-04-22", "close": 17.75076436, "volume": null}, {"date": "1992-04-23", "close": 17.75076436, "volume": null}, {"date": "1992-04-24", "close": 17.75076436, "volume": null}, {"date": "1992-04-27", "close": 17.75076436, "volume": 99.0}, {"date": "1992-04-28", "close": 17.75076436, "volume": null}, {"date": "1992-04-29", "close": 17.75076436, "volume": null}, {"date": "1992-04-30", "close": 17.75076436, "volume": null}, {"date": "1992-05-01", "close": 17.75076436, "volume": null}, {"date": "1992-05-04", "close": 17.75076436, "volume": null}, {"date": "1992-05-05", "close": 17.75076436, "volume": null}, {"date": "1992-05-06", "close": 15.21494088, "volume": 49.0}, {"date": "1992-05-07", "close": 15.21494088, "volume": null}, {"date": "1992-05-08", "close": 15.21494088, "volume": null}, {"date": "1992-05-11", "close": 17.75076436, "volume": 43.0}, {"date": "1992-05-12", "close": 17.75076436, "volume": null}, {"date": "1992-05-13", "close": 17.75076436, "volume": null}, {"date": "1992-05-14", "close": 17.75076436, "volume": null}, {"date": "1992-05-15", "close": 17.75076436, "volume": null}, {"date": "1992-05-18", "close": 17.75076436, "volume": null}, {"date": "1992-05-19", "close": 17.75076436, "volume": null}, {"date": "1992-05-20", "close": 15.21494088, "volume": 20.0}, {"date": "1992-05-21", "close": 15.21494088, "volume": 4.0}, {"date": "1992-05-22", "close": 15.21494088, "volume": null}, {"date": "1992-05-25", "close": 15.21494088, "volume": null}, {"date": "1992-05-26", "close": 15.21494088, "volume": null}, {"date": "1992-05-27", "close": 15.21494088, "volume": 5.0}, {"date": "1992-05-28", "close": 15.21494088, "volume": null}, {"date": "1992-05-29", "close": 15.21494088, "volume": null}, {"date": "1992-06-01", "close": 15.21494088, "volume": null}, {"date": "1992-06-02", "close": 15.21494088, "volume": 27.0}, {"date": "1992-06-03", "close": 15.21494088, "volume": null}, {"date": "1992-06-04", "close": 15.21494088, "volume": null}, {"date": "1992-06-05", "close": 17.75076436, "volume": 221.0}, {"date": "1992-06-08", "close": 17.75076436, "volume": null}, {"date": "1992-06-09", "close": 17.75076436, "volume": 10.0}, {"date": "1992-06-10", "close": 17.75076436, "volume": 47.0}, {"date": "1992-06-11", "close": 17.75076436, "volume": null}, {"date": "1992-06-12", "close": 17.75076436, "volume": null}, {"date": "1992-06-15", "close": 20.28658784, "volume": 8.0}, {"date": "1992-06-16", "close": 20.28658784, "volume": null}, {"date": "1992-06-17", "close": 20.28658784, "volume": null}, {"date": "1992-06-18", "close": 20.28658784, "volume": null}, {"date": "1992-06-19", "close": 20.28658784, "volume": null}, {"date": "1992-06-22", "close": 15.21494088, "volume": 79.0}, {"date": "1992-06-23", "close": 15.21494088, "volume": null}, {"date": "1992-06-24", "close": 15.21494088, "volume": null}, {"date": "1992-06-25", "close": 15.21494088, "volume": null}, {"date": "1992-06-26", "close": 15.21494088, "volume": 4.0}, {"date": "1992-06-29", "close": 15.21494088, "volume": 13.0}, {"date": "1992-06-30", "close": 15.21494088, "volume": 67.0}, {"date": "1992-07-01", "close": 15.21494088, "volume": null}, {"date": "1992-07-02", "close": 15.21494088, "volume": null}, {"date": "1992-07-03", "close": 15.21494088, "volume": 35.0}, {"date": "1992-07-06", "close": 15.21494088, "volume": null}, {"date": "1992-07-07", "close": 15.21494088, "volume": null}, {"date": "1992-07-08", "close": 15.21494088, "volume": null}, {"date": "1992-07-09", "close": 15.21494088, "volume": null}, {"date": "1992-07-10", "close": 15.21494088, "volume": null}, {"date": "1992-07-13", "close": 15.21494088, "volume": 4.0}, {"date": "1992-07-14", "close": 15.21494088, "volume": null}, {"date": "1992-07-15", "close": 15.21494088, "volume": null}, {"date": "1992-07-16", "close": 15.21494088, "volume": 4.0}, {"date": "1992-07-17", "close": 15.21494088, "volume": null}, {"date": "1992-07-20", "close": 15.21494088, "volume": null}, {"date": "1992-07-21", "close": 15.21494088, "volume": null}, {"date": "1992-07-22", "close": 15.21494088, "volume": null}, {"date": "1992-07-23", "close": 15.21494088, "volume": null}, {"date": "1992-07-24", "close": 15.21494088, "volume": null}, {"date": "1992-07-27", "close": 15.21494088, "volume": null}, {"date": "1992-07-28", "close": 15.21494088, "volume": null}, {"date": "1992-07-29", "close": 15.21494088, "volume": null}, {"date": "1992-07-30", "close": 15.21494088, "volume": null}, {"date": "1992-07-31", "close": 15.21494088, "volume": null}, {"date": "1992-08-03", "close": 15.21494088, "volume": null}, {"date": "1992-08-04", "close": 15.21494088, "volume": null}, {"date": "1992-08-05", "close": 15.21494088, "volume": null}, {"date": "1992-08-06", "close": 10.14329392, "volume": 197.0}, {"date": "1992-08-07", "close": 10.14329392, "volume": null}, {"date": "1992-08-10", "close": 10.14329392, "volume": null}, {"date": "1992-08-11", "close": 10.14329392, "volume": 99.0}, {"date": "1992-08-12", "close": 10.14329392, "volume": 256.0}, {"date": "1992-08-13", "close": 10.14329392, "volume": 118.0}, {"date": "1992-08-14", "close": 10.14329392, "volume": null}, {"date": "1992-08-17", "close": 10.14329392, "volume": null}, {"date": "1992-08-18", "close": 10.14329392, "volume": null}, {"date": "1992-08-19", "close": 10.14329392, "volume": null}, {"date": "1992-08-20", "close": 10.14329392, "volume": null}, {"date": "1992-08-21", "close": 10.14329392, "volume": null}, {"date": "1992-08-24", "close": 10.14329392, "volume": null}, {"date": "1992-08-25", "close": 10.14329392, "volume": null}, {"date": "1992-08-26", "close": 10.14329392, "volume": null}, {"date": "1992-08-27", "close": 10.14329392, "volume": null}, {"date": "1992-08-28", "close": 10.14329392, "volume": null}, {"date": "1992-08-31", "close": 10.14329392, "volume": null}, {"date": "1992-09-01", "close": 10.14329392, "volume": null}, {"date": "1992-09-02", "close": 10.14329392, "volume": null}, {"date": "1992-09-03", "close": 10.14329392, "volume": null}, {"date": "1992-09-04", "close": 10.14329392, "volume": null}, {"date": "1992-09-07", "close": 10.14329392, "volume": null}, {"date": "1992-09-08", "close": 10.14329392, "volume": null}, {"date": "1992-09-09", "close": 10.14329392, "volume": null}, {"date": "1992-09-10", "close": 10.14329392, "volume": null}, {"date": "1992-09-11", "close": 10.14329392, "volume": null}, {"date": "1992-09-14", "close": 10.14329392, "volume": null}, {"date": "1992-09-15", "close": 10.14329392, "volume": null}, {"date": "1992-09-16", "close": 10.14329392, "volume": null}, {"date": "1992-09-17", "close": 10.14329392, "volume": null}, {"date": "1992-09-18", "close": 10.14329392, "volume": null}, {"date": "1992-09-21", "close": 10.14329392, "volume": null}, {"date": "1992-09-22", "close": 10.14329392, "volume": null}, {"date": "1992-09-23", "close": 10.14329392, "volume": null}, {"date": "1992-09-24", "close": 12.6791174, "volume": 12.0}, {"date": "1992-09-25", "close": 12.6791174, "volume": null}, {"date": "1992-09-28", "close": 12.6791174, "volume": null}, {"date": "1992-09-29", "close": 12.6791174, "volume": 4.0}, {"date": "1992-09-30", "close": 12.6791174, "volume": 20.0}, {"date": "1992-10-01", "close": 12.6791174, "volume": null}, {"date": "1992-10-02", "close": 12.6791174, "volume": null}, {"date": "1992-10-05", "close": 12.6791174, "volume": null}, {"date": "1992-10-06", "close": 12.6791174, "volume": null}, {"date": "1992-10-07", "close": 12.6791174, "volume": null}, {"date": "1992-10-08", "close": 12.6791174, "volume": null}, {"date": "1992-10-09", "close": 12.6791174, "volume": 4.0}, {"date": "1992-10-12", "close": 12.6791174, "volume": null}, {"date": "1992-10-13", "close": 12.6791174, "volume": null}, {"date": "1992-10-14", "close": 12.6791174, "volume": null}, {"date": "1992-10-15", "close": 12.6791174, "volume": null}, {"date": "1992-10-16", "close": 12.6791174, "volume": null}, {"date": "1992-10-19", "close": 12.6791174, "volume": null}, {"date": "1992-10-20", "close": 12.6791174, "volume": 49.0}, {"date": "1992-10-21", "close": 12.6791174, "volume": null}, {"date": "1992-10-22", "close": 12.6791174, "volume": null}, {"date": "1992-10-23", "close": 12.6791174, "volume": 4.0}, {"date": "1992-10-26", "close": 12.6791174, "volume": null}, {"date": "1992-10-27", "close": 12.6791174, "volume": null}, {"date": "1992-10-28", "close": 12.6791174, "volume": null}, {"date": "1992-10-29", "close": 12.6791174, "volume": null}, {"date": "1992-10-30", "close": 12.6791174, "volume": null}, {"date": "1992-11-02", "close": 12.6791174, "volume": null}, {"date": "1992-11-03", "close": 12.6791174, "volume": null}, {"date": "1992-11-04", "close": 12.6791174, "volume": null}, {"date": "1992-11-05", "close": 12.6791174, "volume": null}, {"date": "1992-11-06", "close": 12.6791174, "volume": null}, {"date": "1992-11-09", "close": 12.6791174, "volume": null}, {"date": "1992-11-10", "close": 12.6791174, "volume": 30.0}, {"date": "1992-11-11", "close": 12.6791174, "volume": 296.0}, {"date": "1992-11-12", "close": 12.6791174, "volume": null}, {"date": "1992-11-13", "close": 12.6791174, "volume": 43.0}, {"date": "1992-11-16", "close": 15.21494088, "volume": 461.0}, {"date": "1992-11-17", "close": 15.21494088, "volume": null}, {"date": "1992-11-18", "close": 15.21494088, "volume": 197.0}, {"date": "1992-11-19", "close": 17.75076436, "volume": 639.0}, {"date": "1992-11-20", "close": 15.21494088, "volume": 3943.0}, {"date": "1992-11-23", "close": 15.21494088, "volume": null}, {"date": "1992-11-24", "close": 15.21494088, "volume": null}, {"date": "1992-11-25", "close": 15.21494088, "volume": 394.0}, {"date": "1992-11-26", "close": 15.21494088, "volume": null}, {"date": "1992-11-27", "close": 15.21494088, "volume": null}, {"date": "1992-11-30", "close": 15.21494088, "volume": 5.0}, {"date": "1992-12-01", "close": 15.21494088, "volume": 690.0}, {"date": "1992-12-02", "close": 15.21494088, "volume": null}, {"date": "1992-12-03", "close": 15.21494088, "volume": null}, {"date": "1992-12-04", "close": 15.21494088, "volume": null}, {"date": "1992-12-07", "close": 15.21494088, "volume": null}, {"date": "1992-12-08", "close": 15.21494088, "volume": null}, {"date": "1992-12-09", "close": 2.0286588, "volume": null}, {"date": "1992-12-10", "close": 2.0286588, "volume": null}, {"date": "1992-12-11", "close": 2.0286588, "volume": null}, {"date": "1992-12-14", "close": 2.0286588, "volume": null}, {"date": "1992-12-15", "close": 2.0286588, "volume": null}, {"date": "1992-12-16", "close": 2.0286588, "volume": null}, {"date": "1992-12-17", "close": 2.0286588, "volume": null}, {"date": "1992-12-18", "close": 2.0286588, "volume": null}, {"date": "1992-12-21", "close": 2.0286588, "volume": null}, {"date": "1992-12-22", "close": 2.0286588, "volume": null}, {"date": "1992-12-23", "close": 2.0286588, "volume": null}, {"date": "1992-12-24", "close": 2.0286588, "volume": null}, {"date": "1992-12-25", "close": 2.0286588, "volume": null}, {"date": "1992-12-28", "close": 2.0286588, "volume": null}, {"date": "1992-12-29", "close": 2.0286588, "volume": null}, {"date": "1992-12-30", "close": 2.0286588, "volume": null}, {"date": "1992-12-31", "close": 2.0286588, "volume": null}, {"date": "1993-01-01", "close": 2.0286588, "volume": null}, {"date": "1993-01-04", "close": 2.0286588, "volume": null}, {"date": "1993-01-05", "close": 2.0286588, "volume": null}, {"date": "1993-01-06", "close": 2.0286588, "volume": null}, {"date": "1993-01-07", "close": 2.0286588, "volume": null}, {"date": "1993-01-08", "close": 2.0286588, "volume": null}, {"date": "1993-01-11", "close": 2.0286588, "volume": null}, {"date": "1993-01-12", "close": 2.0286588, "volume": null}, {"date": "1993-01-13", "close": 2.0286588, "volume": null}, {"date": "1993-01-14", "close": 2.0286588, "volume": null}, {"date": "1993-01-15", "close": 2.0286588, "volume": null}, {"date": "1993-01-18", "close": 2.0286588, "volume": null}, {"date": "1993-01-19", "close": 2.0286588, "volume": null}, {"date": "1993-01-20", "close": 2.0286588, "volume": null}, {"date": "1993-01-21", "close": 2.0286588, "volume": null}, {"date": "1993-01-22", "close": 2.0286588, "volume": null}, {"date": "1993-01-25", "close": 2.0286588, "volume": null}, {"date": "1993-01-26", "close": 2.0286588, "volume": null}, {"date": "1993-01-27", "close": 2.0286588, "volume": null}, {"date": "1993-01-28", "close": 2.0286588, "volume": null}, {"date": "1993-01-29", "close": 2.0286588, "volume": null}, {"date": "1993-02-01", "close": 2.0286588, "volume": null}, {"date": "1993-02-02", "close": 2.0286588, "volume": null}, {"date": "1993-02-03", "close": 2.0286588, "volume": null}, {"date": "1993-02-04", "close": 2.0286588, "volume": null}, {"date": "1993-02-05", "close": 2.0286588, "volume": null}, {"date": "1993-02-08", "close": 2.0286588, "volume": null}, {"date": "1993-02-09", "close": 2.0286588, "volume": null}, {"date": "1993-02-10", "close": 2.0286588, "volume": null}, {"date": "1993-02-11", "close": 2.0286588, "volume": null}, {"date": "1993-02-12", "close": 2.0286588, "volume": null}, {"date": "1993-02-15", "close": 2.0286588, "volume": null}, {"date": "1993-02-16", "close": 2.0286588, "volume": null}, {"date": "1993-02-17", "close": 2.0286588, "volume": null}, {"date": "1993-02-18", "close": 2.0286588, "volume": null}, {"date": "1993-02-19", "close": 2.0286588, "volume": null}, {"date": "1993-02-22", "close": 2.0286588, "volume": null}, {"date": "1993-02-23", "close": 2.0286588, "volume": null}, {"date": "1993-02-24", "close": 2.0286588, "volume": null}, {"date": "1993-02-25", "close": 2.0286588, "volume": null}, {"date": "1993-02-26", "close": 2.0286588, "volume": null}, {"date": "1993-03-01", "close": 2.0286588, "volume": null}, {"date": "1993-03-02", "close": 2.0286588, "volume": null}, {"date": "1993-03-03", "close": 2.0286588, "volume": null}, {"date": "1993-03-04", "close": 2.0286588, "volume": null}, {"date": "1993-03-05", "close": 2.0286588, "volume": null}, {"date": "1993-03-08", "close": 2.0286588, "volume": null}, {"date": "1993-03-09", "close": 2.0286588, "volume": null}, {"date": "1993-03-10", "close": 2.0286588, "volume": null}, {"date": "1993-03-11", "close": 2.0286588, "volume": null}, {"date": "1993-03-12", "close": 2.0286588, "volume": null}, {"date": "1993-03-15", "close": 2.0286588, "volume": null}, {"date": "1993-03-16", "close": 2.0286588, "volume": null}, {"date": "1993-03-17", "close": 2.0286588, "volume": null}, {"date": "1993-03-18", "close": 2.0286588, "volume": null}, {"date": "1993-03-19", "close": 15.5530508, "volume": 59.0}, {"date": "1993-03-22", "close": 15.5530508, "volume": null}, {"date": "1993-03-23", "close": 15.5530508, "volume": null}, {"date": "1993-03-24", "close": 15.5530508, "volume": null}, {"date": "1993-03-25", "close": 15.5530508, "volume": null}, {"date": "1993-03-26", "close": 15.5530508, "volume": null}, {"date": "1993-03-29", "close": 15.5530508, "volume": 30.0}, {"date": "1993-03-30", "close": 16.2292704, "volume": 61.0}, {"date": "1993-03-31", "close": 16.2292704, "volume": 43.0}, {"date": "1993-04-01", "close": 15.5530508, "volume": 59.0}, {"date": "1993-04-02", "close": 14.2006116, "volume": 296.0}, {"date": "1993-04-05", "close": 14.2006116, "volume": null}, {"date": "1993-04-06", "close": 14.2006116, "volume": 98.0}, {"date": "1993-04-07", "close": 14.2006116, "volume": null}, {"date": "1993-04-08", "close": 16.2292704, "volume": 207.0}, {"date": "1993-04-09", "close": 16.2292704, "volume": null}, {"date": "1993-04-12", "close": 16.2292704, "volume": null}, {"date": "1993-04-13", "close": 16.2292704, "volume": null}, {"date": "1993-04-14", "close": 16.90549, "volume": 30.0}, {"date": "1993-04-15", "close": 17.5817096, "volume": 138.0}, {"date": "1993-04-16", "close": 16.90549, "volume": 444.0}, {"date": "1993-04-19", "close": 17.5817096, "volume": 15.0}, {"date": "1993-04-20", "close": 17.5817096, "volume": null}, {"date": "1993-04-21", "close": 17.5817096, "volume": null}, {"date": "1993-04-22", "close": 17.5817096, "volume": null}, {"date": "1993-04-23", "close": 17.5817096, "volume": 177.0}, {"date": "1993-04-26", "close": 17.5817096, "volume": null}, {"date": "1993-04-27", "close": 17.5817096, "volume": 296.0}, {"date": "1993-04-28", "close": 17.5817096, "volume": null}, {"date": "1993-04-29", "close": 17.5817096, "volume": 15.0}, {"date": "1993-04-30", "close": 16.2292704, "volume": 38.0}, {"date": "1993-05-03", "close": 16.2292704, "volume": null}, {"date": "1993-05-04", "close": 16.2292704, "volume": null}, {"date": "1993-05-05", "close": 16.2292704, "volume": null}, {"date": "1993-05-06", "close": 18.9341488, "volume": 941.0}, {"date": "1993-05-07", "close": 20.286588, "volume": 1247.0}, {"date": "1993-05-10", "close": 20.286588, "volume": null}, {"date": "1993-05-11", "close": 20.286588, "volume": null}, {"date": "1993-05-12", "close": 20.286588, "volume": 30.0}, {"date": "1993-05-13", "close": 20.286588, "volume": null}, {"date": "1993-05-14", "close": 22.9914664, "volume": 15.0}, {"date": "1993-05-17", "close": 20.286588, "volume": 278.0}, {"date": "1993-05-18", "close": 20.286588, "volume": 370.0}, {"date": "1993-05-19", "close": 20.286588, "volume": null}, {"date": "1993-05-20", "close": 20.286588, "volume": null}, {"date": "1993-05-21", "close": 20.286588, "volume": 30.0}, {"date": "1993-05-24", "close": 20.286588, "volume": null}, {"date": "1993-05-25", "close": 20.286588, "volume": 311.0}, {"date": "1993-05-26", "close": 20.286588, "volume": 74.0}, {"date": "1993-05-27", "close": 18.9341488, "volume": 731.0}, {"date": "1993-05-28", "close": 18.9341488, "volume": 163.0}, {"date": "1993-05-31", "close": 18.9341488, "volume": null}, {"date": "1993-06-01", "close": 17.5817096, "volume": 74.0}, {"date": "1993-06-02", "close": 16.90549, "volume": 50.0}, {"date": "1993-06-03", "close": 16.90549, "volume": null}, {"date": "1993-06-04", "close": 19.6103684, "volume": 74.0}, {"date": "1993-06-07", "close": 18.9341488, "volume": 30.0}, {"date": "1993-06-08", "close": 18.9341488, "volume": 74.0}, {"date": "1993-06-09", "close": 16.90549, "volume": 59.0}, {"date": "1993-06-10", "close": 13.524392, "volume": 3803.0}, {"date": "1993-06-11", "close": 13.524392, "volume": null}, {"date": "1993-06-14", "close": 13.524392, "volume": null}, {"date": "1993-06-15", "close": 13.524392, "volume": null}, {"date": "1993-06-16", "close": 13.524392, "volume": null}, {"date": "1993-06-17", "close": 13.524392, "volume": null}, {"date": "1993-06-18", "close": 16.90549, "volume": 197.0}, {"date": "1993-06-21", "close": 16.90549, "volume": null}, {"date": "1993-06-22", "close": 16.90549, "volume": 30.0}, {"date": "1993-06-23", "close": 16.90549, "volume": null}, {"date": "1993-06-24", "close": 16.90549, "volume": null}, {"date": "1993-06-25", "close": 18.2579292, "volume": 108.0}, {"date": "1993-06-28", "close": 18.2579292, "volume": null}, {"date": "1993-06-29", "close": 17.5817096, "volume": 209.0}, {"date": "1993-06-30", "close": 16.90549, "volume": 192.0}, {"date": "1993-07-01", "close": 16.90549, "volume": null}, {"date": "1993-07-02", "close": 16.90549, "volume": null}, {"date": "1993-07-05", "close": 16.90549, "volume": 30.0}, {"date": "1993-07-06", "close": 16.90549, "volume": null}, {"date": "1993-07-07", "close": 17.5817096, "volume": 101.0}, {"date": "1993-07-08", "close": 18.2579292, "volume": 414.0}, {"date": "1993-07-09", "close": 17.5817096, "volume": 30.0}, {"date": "1993-07-12", "close": 18.2579292, "volume": 44.0}, {"date": "1993-07-13", "close": 16.90549, "volume": 265.0}, {"date": "1993-07-14", "close": 16.90549, "volume": null}, {"date": "1993-07-15", "close": 16.90549, "volume": null}, {"date": "1993-07-16", "close": 16.2292704, "volume": 30.0}, {"date": "1993-07-19", "close": 14.8768312, "volume": 976.0}, {"date": "1993-07-20", "close": 16.90549, "volume": 1372.0}, {"date": "1993-07-21", "close": 16.90549, "volume": 512.0}, {"date": "1993-07-22", "close": 17.5817096, "volume": 592.0}, {"date": "1993-07-23", "close": 17.5817096, "volume": null}, {"date": "1993-07-26", "close": 16.2292704, "volume": 355.0}, {"date": "1993-07-27", "close": 16.2292704, "volume": null}, {"date": "1993-07-28", "close": 16.2292704, "volume": null}, {"date": "1993-07-29", "close": 18.2579292, "volume": 3475.0}, {"date": "1993-07-30", "close": 20.286588, "volume": 867.0}, {"date": "1993-08-02", "close": 22.9914664, "volume": 2582.0}, {"date": "1993-08-03", "close": 23.667686, "volume": 1065.0}, {"date": "1993-08-04", "close": 20.286588, "volume": 626.0}, {"date": "1993-08-05", "close": 20.286588, "volume": 30.0}, {"date": "1993-08-06", "close": 20.286588, "volume": 30.0}, {"date": "1993-08-09", "close": 20.286588, "volume": null}, {"date": "1993-08-10", "close": 20.286588, "volume": null}, {"date": "1993-08-11", "close": 20.286588, "volume": null}, {"date": "1993-08-12", "close": 20.286588, "volume": null}, {"date": "1993-08-13", "close": 20.286588, "volume": null}, {"date": "1993-08-16", "close": 20.286588, "volume": null}, {"date": "1993-08-17", "close": 20.286588, "volume": null}, {"date": "1993-08-18", "close": 20.286588, "volume": null}, {"date": "1993-08-19", "close": 20.286588, "volume": 30.0}, {"date": "1993-08-20", "close": 20.286588, "volume": 49.0}, {"date": "1993-08-23", "close": 20.286588, "volume": null}, {"date": "1993-08-24", "close": 18.9341488, "volume": 44.0}, {"date": "1993-08-25", "close": 18.9341488, "volume": null}, {"date": "1993-08-26", "close": 17.5817096, "volume": 148.0}, {"date": "1993-08-27", "close": 17.5817096, "volume": 30.0}, {"date": "1993-08-30", "close": 18.9341488, "volume": 183.0}, {"date": "1993-08-31", "close": 18.9341488, "volume": null}, {"date": "1993-09-01", "close": 18.9341488, "volume": null}, {"date": "1993-09-02", "close": 18.9341488, "volume": null}, {"date": "1993-09-03", "close": 18.9341488, "volume": 10.0}, {"date": "1993-09-06", "close": 18.9341488, "volume": null}, {"date": "1993-09-07", "close": 18.9341488, "volume": null}, {"date": "1993-09-08", "close": 17.5817096, "volume": 118.0}, {"date": "1993-09-09", "close": 17.5817096, "volume": null}, {"date": "1993-09-10", "close": 15.5530508, "volume": 44.0}, {"date": "1993-09-13", "close": 15.5530508, "volume": null}, {"date": "1993-09-14", "close": 15.5530508, "volume": 296.0}, {"date": "1993-09-15", "close": 15.5530508, "volume": 251.0}, {"date": "1993-09-16", "close": 15.5530508, "volume": 172.0}, {"date": "1993-09-17", "close": 15.5530508, "volume": 38.0}, {"date": "1993-09-20", "close": 15.5530508, "volume": null}, {"date": "1993-09-21", "close": 15.5530508, "volume": 59.0}, {"date": "1993-09-22", "close": 15.5530508, "volume": null}, {"date": "1993-09-23", "close": 18.9341488, "volume": 241.0}, {"date": "1993-09-24", "close": 18.9341488, "volume": null}, {"date": "1993-09-27", "close": 18.9341488, "volume": 15.0}, {"date": "1993-09-28", "close": 18.9341488, "volume": 9.0}, {"date": "1993-09-29", "close": 18.9341488, "volume": null}, {"date": "1993-09-30", "close": 18.9341488, "volume": null}, {"date": "1993-10-01", "close": 18.9341488, "volume": null}, {"date": "1993-10-04", "close": 18.2579292, "volume": 44.0}, {"date": "1993-10-05", "close": 18.2579292, "volume": null}, {"date": "1993-10-06", "close": 18.2579292, "volume": null}, {"date": "1993-10-07", "close": 18.2579292, "volume": null}, {"date": "1993-10-08", "close": 18.2579292, "volume": null}, {"date": "1993-10-11", "close": 18.2579292, "volume": 18.0}, {"date": "1993-10-12", "close": 18.2579292, "volume": null}, {"date": "1993-10-13", "close": 18.2579292, "volume": null}, {"date": "1993-10-14", "close": 18.2579292, "volume": null}, {"date": "1993-10-15", "close": 18.2579292, "volume": null}, {"date": "1993-10-18", "close": 14.8768312, "volume": 30.0}, {"date": "1993-10-19", "close": 14.8768312, "volume": null}, {"date": "1993-10-20", "close": 14.8768312, "volume": 6.0}, {"date": "1993-10-21", "close": 14.8768312, "volume": 148.0}, {"date": "1993-10-22", "close": 14.8768312, "volume": null}, {"date": "1993-10-25", "close": 14.8768312, "volume": 101.0}, {"date": "1993-10-26", "close": 14.2006116, "volume": 586.0}, {"date": "1993-10-27", "close": 14.2006116, "volume": 62.0}, {"date": "1993-10-28", "close": 14.2006116, "volume": null}, {"date": "1993-10-29", "close": 14.2006116, "volume": null}, {"date": "1993-11-01", "close": 14.2006116, "volume": null}, {"date": "1993-11-02", "close": 14.2006116, "volume": 37.0}, {"date": "1993-11-03", "close": 14.2006116, "volume": 89.0}, {"date": "1993-11-04", "close": 14.2006116, "volume": null}, {"date": "1993-11-05", "close": 14.2006116, "volume": null}, {"date": "1993-11-08", "close": 14.2006116, "volume": null}, {"date": "1993-11-09", "close": 14.2006116, "volume": null}, {"date": "1993-11-10", "close": 14.2006116, "volume": null}, {"date": "1993-11-11", "close": 14.2006116, "volume": null}, {"date": "1993-11-12", "close": 14.2006116, "volume": null}, {"date": "1993-11-15", "close": 16.2292704, "volume": 31.0}, {"date": "1993-11-16", "close": 16.2292704, "volume": null}, {"date": "1993-11-17", "close": 16.2292704, "volume": null}, {"date": "1993-11-18", "close": 16.2292704, "volume": 30.0}, {"date": "1993-11-19", "close": 16.2292704, "volume": null}, {"date": "1993-11-22", "close": 15.5530508, "volume": 30.0}, {"date": "1993-11-23", "close": 15.5530508, "volume": null}, {"date": "1993-11-24", "close": 14.8768312, "volume": 296.0}, {"date": "1993-11-25", "close": 14.8768312, "volume": null}, {"date": "1993-11-26", "close": 14.8768312, "volume": null}, {"date": "1993-11-29", "close": 14.8768312, "volume": null}, {"date": "1993-11-30", "close": 14.8768312, "volume": null}, {"date": "1993-12-01", "close": 14.8768312, "volume": null}, {"date": "1993-12-02", "close": 14.8768312, "volume": 64.0}, {"date": "1993-12-03", "close": 14.8768312, "volume": null}, {"date": "1993-12-06", "close": 15.5530508, "volume": 118.0}, {"date": "1993-12-07", "close": 16.2292704, "volume": 59.0}, {"date": "1993-12-08", "close": 16.2292704, "volume": null}, {"date": "1993-12-09", "close": 16.2292704, "volume": null}, {"date": "1993-12-10", "close": 16.2292704, "volume": null}, {"date": "1993-12-13", "close": 16.2292704, "volume": null}, {"date": "1993-12-14", "close": 13.524392, "volume": 118.0}, {"date": "1993-12-15", "close": 13.524392, "volume": null}, {"date": "1993-12-16", "close": 13.524392, "volume": null}, {"date": "1993-12-17", "close": 16.2292704, "volume": 135.0}, {"date": "1993-12-20", "close": 16.2292704, "volume": 30.0}, {"date": "1993-12-21", "close": 16.2292704, "volume": null}, {"date": "1993-12-22", "close": 16.2292704, "volume": 12.0}, {"date": "1993-12-23", "close": 16.2292704, "volume": null}, {"date": "1993-12-24", "close": 16.2292704, "volume": null}, {"date": "1993-12-27", "close": 16.2292704, "volume": null}, {"date": "1993-12-28", "close": 16.2292704, "volume": null}, {"date": "1993-12-29", "close": 16.2292704, "volume": null}, {"date": "1993-12-30", "close": 14.8768312, "volume": 592.0}, {"date": "1993-12-31", "close": 14.8768312, "volume": 30.0}, {"date": "1994-01-03", "close": 14.8768312, "volume": null}, {"date": "1994-01-04", "close": 14.8768312, "volume": 118.0}, {"date": "1994-01-05", "close": 14.8768312, "volume": 148.0}, {"date": "1994-01-06", "close": 14.8768312, "volume": null}, {"date": "1994-01-07", "close": 14.8768312, "volume": null}, {"date": "1994-01-10", "close": 16.90549, "volume": 451.0}, {"date": "1994-01-11", "close": 16.90549, "volume": null}, {"date": "1994-01-12", "close": 16.90549, "volume": null}, {"date": "1994-01-13", "close": 16.90549, "volume": 209.0}, {"date": "1994-01-14", "close": 16.90549, "volume": 828.0}, {"date": "1994-01-17", "close": 16.90549, "volume": 1124.0}, {"date": "1994-01-18", "close": 17.5817096, "volume": 631.0}, {"date": "1994-01-19", "close": 20.9628076, "volume": 1071.0}, {"date": "1994-01-20", "close": 20.9628076, "volume": 1424.0}, {"date": "1994-01-21", "close": 22.9914664, "volume": 665.0}, {"date": "1994-01-24", "close": 19.6103684, "volume": 245.0}, {"date": "1994-01-25", "close": 19.6103684, "volume": 340.0}, {"date": "1994-01-26", "close": 19.6103684, "volume": null}, {"date": "1994-01-27", "close": 18.9341488, "volume": 311.0}, {"date": "1994-01-28", "close": 17.5817096, "volume": 571.0}, {"date": "1994-01-31", "close": 17.5817096, "volume": 1361.0}, {"date": "1994-02-01", "close": 18.2579292, "volume": 1121.0}, {"date": "1994-02-02", "close": 18.2579292, "volume": null}, {"date": "1994-02-03", "close": 18.2579292, "volume": null}, {"date": "1994-02-04", "close": 18.9341488, "volume": 21.0}, {"date": "1994-02-07", "close": 18.9341488, "volume": null}, {"date": "1994-02-08", "close": 17.5817096, "volume": 1772.0}, {"date": "1994-02-09", "close": 17.5817096, "volume": null}, {"date": "1994-02-10", "close": 17.5817096, "volume": null}, {"date": "1994-02-11", "close": 17.5817096, "volume": null}, {"date": "1994-02-14", "close": 17.5817096, "volume": null}, {"date": "1994-02-15", "close": 17.5817096, "volume": null}, {"date": "1994-02-16", "close": 17.5817096, "volume": null}, {"date": "1994-02-17", "close": 17.5817096, "volume": null}, {"date": "1994-02-18", "close": 17.5817096, "volume": 30.0}, {"date": "1994-02-21", "close": 17.5817096, "volume": 64.0}, {"date": "1994-02-22", "close": 17.5817096, "volume": 89.0}, {"date": "1994-02-23", "close": 17.5817096, "volume": null}, {"date": "1994-02-24", "close": 17.5817096, "volume": null}, {"date": "1994-02-25", "close": 17.5817096, "volume": null}, {"date": "1994-02-28", "close": 17.5817096, "volume": null}, {"date": "1994-03-01", "close": 17.5817096, "volume": null}, {"date": "1994-03-02", "close": 17.5817096, "volume": null}, {"date": "1994-03-03", "close": 16.90549, "volume": 1538.0}, {"date": "1994-03-04", "close": 16.90549, "volume": 163.0}, {"date": "1994-03-07", "close": 16.90549, "volume": null}, {"date": "1994-03-08", "close": 16.90549, "volume": null}, {"date": "1994-03-09", "close": 16.2292704, "volume": 145.0}, {"date": "1994-03-10", "close": 16.2292704, "volume": 148.0}, {"date": "1994-03-11", "close": 16.2292704, "volume": 192.0}, {"date": "1994-03-14", "close": 16.2292704, "volume": 311.0}, {"date": "1994-03-15", "close": 16.2292704, "volume": null}, {"date": "1994-03-16", "close": 16.2292704, "volume": null}, {"date": "1994-03-17", "close": 16.2292704, "volume": null}, {"date": "1994-03-18", "close": 16.2292704, "volume": null}, {"date": "1994-03-21", "close": 16.90549, "volume": 237.0}, {"date": "1994-03-22", "close": 16.90549, "volume": null}, {"date": "1994-03-23", "close": 16.90549, "volume": null}, {"date": "1994-03-24", "close": 16.90549, "volume": 3.0}, {"date": "1994-03-25", "close": 17.5817096, "volume": 118.0}, {"date": "1994-03-28", "close": 17.5817096, "volume": null}, {"date": "1994-03-29", "close": 16.90549, "volume": 30.0}, {"date": "1994-03-30", "close": 14.8768312, "volume": 177.0}, {"date": "1994-03-31", "close": 17.5817096, "volume": 133.0}, {"date": "1994-04-01", "close": 17.5817096, "volume": null}, {"date": "1994-04-04", "close": 17.5817096, "volume": null}, {"date": "1994-04-05", "close": 17.5817096, "volume": null}, {"date": "1994-04-06", "close": 17.5817096, "volume": null}, {"date": "1994-04-07", "close": 17.5817096, "volume": null}, {"date": "1994-04-08", "close": 17.5817096, "volume": null}, {"date": "1994-04-11", "close": 17.5817096, "volume": null}, {"date": "1994-04-12", "close": 13.524392, "volume": 104.0}, {"date": "1994-04-13", "close": 16.2292704, "volume": 401.0}, {"date": "1994-04-14", "close": 16.2292704, "volume": 30.0}, {"date": "1994-04-15", "close": 16.2292704, "volume": 325.0}, {"date": "1994-04-18", "close": 16.2292704, "volume": null}, {"date": "1994-04-19", "close": 13.524392, "volume": 59.0}, {"date": "1994-04-20", "close": 13.524392, "volume": null}, {"date": "1994-04-21", "close": 14.8768312, "volume": 1538.0}, {"date": "1994-04-22", "close": 14.8768312, "volume": null}, {"date": "1994-04-25", "close": 14.8768312, "volume": null}, {"date": "1994-04-26", "close": 14.2006116, "volume": 30.0}, {"date": "1994-04-27", "close": 14.2006116, "volume": null}, {"date": "1994-04-28", "close": 14.2006116, "volume": null}, {"date": "1994-04-29", "close": 14.2006116, "volume": null}, {"date": "1994-05-02", "close": 14.2006116, "volume": null}, {"date": "1994-05-03", "close": 14.2006116, "volume": null}, {"date": "1994-05-04", "close": 16.2292704, "volume": 148.0}, {"date": "1994-05-05", "close": 14.2006116, "volume": 1449.0}, {"date": "1994-05-06", "close": 14.2006116, "volume": null}, {"date": "1994-05-09", "close": 14.2006116, "volume": null}, {"date": "1994-05-10", "close": 13.524392, "volume": 237.0}, {"date": "1994-05-11", "close": 13.524392, "volume": null}, {"date": "1994-05-12", "close": 13.524392, "volume": null}, {"date": "1994-05-13", "close": 13.524392, "volume": null}, {"date": "1994-05-16", "close": 13.524392, "volume": null}, {"date": "1994-05-17", "close": 13.524392, "volume": 1523.0}, {"date": "1994-05-18", "close": 13.524392, "volume": 245.0}, {"date": "1994-05-19", "close": 13.524392, "volume": 3.0}, {"date": "1994-05-20", "close": 13.524392, "volume": 4.0}, {"date": "1994-05-23", "close": 13.524392, "volume": 59.0}, {"date": "1994-05-24", "close": 13.524392, "volume": null}, {"date": "1994-05-25", "close": 13.524392, "volume": 3.0}, {"date": "1994-05-26", "close": 13.524392, "volume": 30.0}, {"date": "1994-05-27", "close": 13.524392, "volume": 932.0}, {"date": "1994-05-30", "close": 13.524392, "volume": 30.0}, {"date": "1994-05-31", "close": 13.524392, "volume": null}, {"date": "1994-06-01", "close": 14.2006116, "volume": 148.0}, {"date": "1994-06-02", "close": 14.8768312, "volume": 364.0}, {"date": "1994-06-03", "close": 14.8768312, "volume": null}, {"date": "1994-06-06", "close": 14.8768312, "volume": null}, {"date": "1994-06-07", "close": 14.8768312, "volume": 3.0}, {"date": "1994-06-08", "close": 14.8768312, "volume": null}, {"date": "1994-06-09", "close": 14.2006116, "volume": 384.0}, {"date": "1994-06-10", "close": 14.2006116, "volume": 59.0}, {"date": "1994-06-13", "close": 14.2006116, "volume": null}, {"date": "1994-06-14", "close": 13.524392, "volume": 266.0}, {"date": "1994-06-15", "close": 13.524392, "volume": 78.0}, {"date": "1994-06-16", "close": 13.524392, "volume": 237.0}, {"date": "1994-06-17", "close": 13.524392, "volume": null}, {"date": "1994-06-20", "close": 13.524392, "volume": 7.0}, {"date": "1994-06-21", "close": 13.524392, "volume": null}, {"date": "1994-06-22", "close": 13.524392, "volume": 65.0}, {"date": "1994-06-23", "close": 13.524392, "volume": 10.0}, {"date": "1994-06-24", "close": 13.524392, "volume": null}, {"date": "1994-06-27", "close": 13.524392, "volume": null}, {"date": "1994-06-28", "close": 10.143294, "volume": 30.0}, {"date": "1994-06-29", "close": 10.143294, "volume": 1915.0}, {"date": "1994-06-30", "close": 13.524392, "volume": 590.0}, {"date": "1994-07-01", "close": 13.524392, "volume": 473.0}, {"date": "1994-07-04", "close": 13.524392, "volume": 6.0}, {"date": "1994-07-05", "close": 13.524392, "volume": null}, {"date": "1994-07-06", "close": 13.524392, "volume": null}, {"date": "1994-07-07", "close": 13.524392, "volume": null}, {"date": "1994-07-08", "close": 13.524392, "volume": null}, {"date": "1994-07-11", "close": 13.524392, "volume": null}, {"date": "1994-07-12", "close": 13.524392, "volume": null}, {"date": "1994-07-13", "close": 13.524392, "volume": null}, {"date": "1994-07-14", "close": 13.524392, "volume": null}, {"date": "1994-07-15", "close": 14.8768312, "volume": 104.0}, {"date": "1994-07-18", "close": 13.524392, "volume": 30.0}, {"date": "1994-07-19", "close": 13.524392, "volume": null}, {"date": "1994-07-20", "close": 13.524392, "volume": null}, {"date": "1994-07-21", "close": 13.524392, "volume": null}, {"date": "1994-07-22", "close": 13.524392, "volume": 44.0}, {"date": "1994-07-25", "close": 13.524392, "volume": 38.0}, {"date": "1994-07-26", "close": 13.524392, "volume": null}, {"date": "1994-07-27", "close": 13.524392, "volume": 148.0}, {"date": "1994-07-28", "close": 13.524392, "volume": null}, {"date": "1994-07-29", "close": 13.524392, "volume": 98.0}, {"date": "1994-08-01", "close": 13.524392, "volume": 59.0}, {"date": "1994-08-02", "close": 13.524392, "volume": null}, {"date": "1994-08-03", "close": 13.524392, "volume": null}, {"date": "1994-08-04", "close": 13.524392, "volume": null}, {"date": "1994-08-05", "close": 13.524392, "volume": null}, {"date": "1994-08-08", "close": 12.1719528, "volume": 167.0}, {"date": "1994-08-09", "close": 12.1719528, "volume": null}, {"date": "1994-08-10", "close": 12.1719528, "volume": null}, {"date": "1994-08-11", "close": 13.524392, "volume": 266.0}, {"date": "1994-08-12", "close": 13.524392, "volume": null}, {"date": "1994-08-15", "close": 13.524392, "volume": 30.0}, {"date": "1994-08-16", "close": 13.524392, "volume": null}, {"date": "1994-08-17", "close": 13.524392, "volume": null}, {"date": "1994-08-18", "close": 12.1719528, "volume": 296.0}, {"date": "1994-08-19", "close": 12.1719528, "volume": null}, {"date": "1994-08-22", "close": 12.1719528, "volume": null}, {"date": "1994-08-23", "close": 11.4957332, "volume": 562.0}, {"date": "1994-08-24", "close": 11.4957332, "volume": null}, {"date": "1994-08-25", "close": 12.1719528, "volume": 177.0}, {"date": "1994-08-26", "close": 12.1719528, "volume": null}, {"date": "1994-08-29", "close": 12.1719528, "volume": null}, {"date": "1994-08-30", "close": 12.1719528, "volume": null}, {"date": "1994-08-31", "close": 12.1719528, "volume": null}, {"date": "1994-09-01", "close": 12.1719528, "volume": null}, {"date": "1994-09-02", "close": 12.1719528, "volume": null}, {"date": "1994-09-05", "close": 10.8195136, "volume": 739.0}, {"date": "1994-09-06", "close": 10.8195136, "volume": null}, {"date": "1994-09-07", "close": 10.143294, "volume": 1006.0}, {"date": "1994-09-08", "close": 8.7908548, "volume": 167.0}, {"date": "1994-09-09", "close": 8.7908548, "volume": null}, {"date": "1994-09-12", "close": 8.7908548, "volume": 1479.0}, {"date": "1994-09-13", "close": 9.4670744, "volume": 593.0}, {"date": "1994-09-14", "close": 10.8195136, "volume": 592.0}, {"date": "1994-09-15", "close": 10.8195136, "volume": 296.0}, {"date": "1994-09-16", "close": 9.4670744, "volume": 1794.0}, {"date": "1994-09-19", "close": 9.4670744, "volume": null}, {"date": "1994-09-20", "close": 9.4670744, "volume": null}, {"date": "1994-09-21", "close": 9.4670744, "volume": null}, {"date": "1994-09-22", "close": 9.4670744, "volume": null}, {"date": "1994-09-23", "close": 9.4670744, "volume": null}, {"date": "1994-09-26", "close": 9.4670744, "volume": 4200.0}, {"date": "1994-09-27", "close": 9.4670744, "volume": 108.0}, {"date": "1994-09-28", "close": 9.4670744, "volume": null}, {"date": "1994-09-29", "close": 9.4670744, "volume": null}, {"date": "1994-09-30", "close": 11.4957332, "volume": 592.0}, {"date": "1994-10-03", "close": 11.4957332, "volume": null}, {"date": "1994-10-04", "close": 11.4957332, "volume": 148.0}, {"date": "1994-10-05", "close": 11.4957332, "volume": 177.0}, {"date": "1994-10-06", "close": 10.8195136, "volume": 710.0}, {"date": "1994-10-07", "close": 10.8195136, "volume": null}, {"date": "1994-10-10", "close": 10.8195136, "volume": null}, {"date": "1994-10-11", "close": 10.8195136, "volume": null}, {"date": "1994-10-12", "close": 10.8195136, "volume": null}, {"date": "1994-10-13", "close": 10.8195136, "volume": 3499.0}, {"date": "1994-10-14", "close": 10.8195136, "volume": null}, {"date": "1994-10-17", "close": 10.8195136, "volume": null}, {"date": "1994-10-18", "close": 11.4957332, "volume": 739.0}, {"date": "1994-10-19", "close": 11.4957332, "volume": 444.0}, {"date": "1994-10-20", "close": 12.1719528, "volume": 768.0}, {"date": "1994-10-21", "close": 12.1719528, "volume": null}, {"date": "1994-10-24", "close": 12.1719528, "volume": 592.0}, {"date": "1994-10-25", "close": 12.1719528, "volume": null}, {"date": "1994-10-26", "close": 12.1719528, "volume": 148.0}, {"date": "1994-10-27", "close": 10.8195136, "volume": 325.0}, {"date": "1994-10-28", "close": 10.8195136, "volume": 444.0}, {"date": "1994-10-31", "close": 10.8195136, "volume": null}, {"date": "1994-11-01", "close": 10.8195136, "volume": null}, {"date": "1994-11-02", "close": 10.8195136, "volume": null}, {"date": "1994-11-03", "close": 10.8195136, "volume": null}, {"date": "1994-11-04", "close": 11.4957332, "volume": 219.0}, {"date": "1994-11-07", "close": 11.4957332, "volume": 104.0}, {"date": "1994-11-08", "close": 11.4957332, "volume": null}, {"date": "1994-11-09", "close": 11.4957332, "volume": 118.0}, {"date": "1994-11-10", "close": 11.4957332, "volume": null}, {"date": "1994-11-11", "close": 11.4957332, "volume": null}, {"date": "1994-11-14", "close": 11.4957332, "volume": null}, {"date": "1994-11-15", "close": 11.4957332, "volume": 290.0}, {"date": "1994-11-16", "close": 11.4957332, "volume": null}, {"date": "1994-11-17", "close": 11.4957332, "volume": null}, {"date": "1994-11-18", "close": 10.8195136, "volume": 325.0}, {"date": "1994-11-21", "close": 10.8195136, "volume": null}, {"date": "1994-11-22", "close": 10.8195136, "volume": null}, {"date": "1994-11-23", "close": 10.8195136, "volume": null}, {"date": "1994-11-24", "close": 10.8195136, "volume": null}, {"date": "1994-11-25", "close": 10.8195136, "volume": null}, {"date": "1994-11-28", "close": 10.8195136, "volume": null}, {"date": "1994-11-29", "close": 10.8195136, "volume": 177.0}, {"date": "1994-11-30", "close": 10.8195136, "volume": null}, {"date": "1994-12-01", "close": 10.8195136, "volume": null}, {"date": "1994-12-02", "close": 10.8195136, "volume": null}, {"date": "1994-12-05", "close": 10.8195136, "volume": null}, {"date": "1994-12-06", "close": 10.8195136, "volume": null}, {"date": "1994-12-07", "close": 10.8195136, "volume": 19.0}, {"date": "1994-12-08", "close": 10.8195136, "volume": null}, {"date": "1994-12-09", "close": 10.8195136, "volume": null}, {"date": "1994-12-12", "close": 10.8195136, "volume": null}, {"date": "1994-12-13", "close": 10.8195136, "volume": null}, {"date": "1994-12-14", "close": 10.8195136, "volume": null}, {"date": "1994-12-15", "close": 10.8195136, "volume": null}, {"date": "1994-12-16", "close": 10.8195136, "volume": null}, {"date": "1994-12-19", "close": 10.8195136, "volume": null}, {"date": "1994-12-20", "close": 8.7908548, "volume": 160.0}, {"date": "1994-12-21", "close": 8.7908548, "volume": 1479.0}, {"date": "1994-12-22", "close": 8.7908548, "volume": null}, {"date": "1994-12-23", "close": 8.7908548, "volume": null}, {"date": "1994-12-26", "close": 8.7908548, "volume": null}, {"date": "1994-12-27", "close": 8.7908548, "volume": null}, {"date": "1994-12-28", "close": 11.4957332, "volume": 1100.0}, {"date": "1994-12-29", "close": 11.4957332, "volume": null}, {"date": "1994-12-30", "close": 11.4957332, "volume": null}, {"date": "1995-01-02", "close": 11.4957332, "volume": null}, {"date": "1995-01-03", "close": 11.4957332, "volume": null}, {"date": "1995-01-04", "close": 11.4957332, "volume": null}, {"date": "1995-01-05", "close": 11.4957332, "volume": null}, {"date": "1995-01-06", "close": 11.4957332, "volume": null}, {"date": "1995-01-09", "close": 11.4957332, "volume": null}, {"date": "1995-01-10", "close": 11.4957332, "volume": null}, {"date": "1995-01-11", "close": 11.4957332, "volume": null}, {"date": "1995-01-12", "close": 11.4957332, "volume": null}, {"date": "1995-01-13", "close": 11.4957332, "volume": null}, {"date": "1995-01-16", "close": 11.4957332, "volume": null}, {"date": "1995-01-17", "close": 11.4957332, "volume": null}, {"date": "1995-01-18", "close": 11.4957332, "volume": null}, {"date": "1995-01-19", "close": 11.4957332, "volume": null}, {"date": "1995-01-20", "close": 9.4670744, "volume": 296.0}, {"date": "1995-01-23", "close": 9.4670744, "volume": null}, {"date": "1995-01-24", "close": 8.7908548, "volume": 1834.0}, {"date": "1995-01-25", "close": 8.7908548, "volume": 1183.0}, {"date": "1995-01-26", "close": 8.7908548, "volume": null}, {"date": "1995-01-27", "close": 8.1146352, "volume": 355.0}, {"date": "1995-01-30", "close": 8.1146352, "volume": null}, {"date": "1995-01-31", "close": 8.1146352, "volume": null}, {"date": "1995-02-01", "close": 6.762196, "volume": 148.0}, {"date": "1995-02-02", "close": 6.762196, "volume": null}, {"date": "1995-02-03", "close": 6.762196, "volume": 2363.0}, {"date": "1995-02-06", "close": 6.762196, "volume": 30.0}, {"date": "1995-02-07", "close": 6.762196, "volume": null}, {"date": "1995-02-08", "close": 6.762196, "volume": null}, {"date": "1995-02-09", "close": 6.762196, "volume": null}, {"date": "1995-02-10", "close": 6.762196, "volume": null}, {"date": "1995-02-13", "close": 6.762196, "volume": null}, {"date": "1995-02-14", "close": 6.762196, "volume": null}, {"date": "1995-02-15", "close": 6.762196, "volume": null}, {"date": "1995-02-16", "close": 6.762196, "volume": null}, {"date": "1995-02-17", "close": 6.762196, "volume": null}, {"date": "1995-02-20", "close": 6.762196, "volume": null}, {"date": "1995-02-21", "close": 6.762196, "volume": null}, {"date": "1995-02-22", "close": 6.762196, "volume": null}, {"date": "1995-02-23", "close": 6.762196, "volume": null}, {"date": "1995-02-24", "close": 6.762196, "volume": null}, {"date": "1995-02-27", "close": 6.762196, "volume": null}, {"date": "1995-02-28", "close": 6.762196, "volume": null}, {"date": "1995-03-01", "close": 6.762196, "volume": null}, {"date": "1995-03-02", "close": 6.762196, "volume": 74.0}, {"date": "1995-03-03", "close": 6.762196, "volume": null}, {"date": "1995-03-06", "close": 6.762196, "volume": null}, {"date": "1995-03-07", "close": 6.762196, "volume": null}, {"date": "1995-03-08", "close": 6.762196, "volume": 30.0}, {"date": "1995-03-09", "close": 6.762196, "volume": null}, {"date": "1995-03-10", "close": 6.762196, "volume": null}, {"date": "1995-03-13", "close": 6.762196, "volume": null}, {"date": "1995-03-14", "close": 6.762196, "volume": null}, {"date": "1995-03-15", "close": 6.762196, "volume": null}, {"date": "1995-03-16", "close": 6.762196, "volume": null}, {"date": "1995-03-17", "close": 6.762196, "volume": null}, {"date": "1995-03-20", "close": 6.762196, "volume": null}, {"date": "1995-03-21", "close": 6.762196, "volume": null}, {"date": "1995-03-22", "close": 6.762196, "volume": null}, {"date": "1995-03-23", "close": 4.7335372, "volume": 139.0}, {"date": "1995-03-24", "close": 6.762196, "volume": 30.0}, {"date": "1995-03-27", "close": 6.762196, "volume": null}, {"date": "1995-03-28", "close": 6.762196, "volume": null}, {"date": "1995-03-29", "close": 6.762196, "volume": null}, {"date": "1995-03-30", "close": 6.762196, "volume": null}, {"date": "1995-03-31", "close": 6.762196, "volume": null}, {"date": "1995-04-03", "close": 6.0859764, "volume": 293.0}, {"date": "1995-04-04", "close": 6.0859764, "volume": 30.0}, {"date": "1995-04-05", "close": 6.0859764, "volume": null}, {"date": "1995-04-06", "close": 6.0859764, "volume": null}, {"date": "1995-04-07", "close": 6.0859764, "volume": null}, {"date": "1995-04-10", "close": 6.0859764, "volume": null}, {"date": "1995-04-11", "close": 6.0859764, "volume": null}, {"date": "1995-04-12", "close": 6.0859764, "volume": 177.0}, {"date": "1995-04-13", "close": 6.0859764, "volume": null}, {"date": "1995-04-14", "close": 6.0859764, "volume": null}, {"date": "1995-04-17", "close": 6.0859764, "volume": null}, {"date": "1995-04-18", "close": 6.0859764, "volume": null}, {"date": "1995-04-19", "close": 6.0859764, "volume": null}, {"date": "1995-04-20", "close": 6.0859764, "volume": null}, {"date": "1995-04-21", "close": 5.4097568, "volume": 739.0}, {"date": "1995-04-24", "close": 4.7335372, "volume": 68.0}, {"date": "1995-04-25", "close": 4.7335372, "volume": null}, {"date": "1995-04-26", "close": 4.7335372, "volume": null}, {"date": "1995-04-27", "close": 4.7335372, "volume": null}, {"date": "1995-04-28", "close": 4.7335372, "volume": null}, {"date": "1995-05-01", "close": 5.4097568, "volume": 203.0}, {"date": "1995-05-02", "close": 6.0859764, "volume": 383.0}, {"date": "1995-05-03", "close": 6.0859764, "volume": null}, {"date": "1995-05-04", "close": 6.0859764, "volume": null}, {"date": "1995-05-05", "close": 6.0859764, "volume": null}, {"date": "1995-05-08", "close": 7.4384156, "volume": 296.0}, {"date": "1995-05-09", "close": 7.4384156, "volume": null}, {"date": "1995-05-10", "close": 7.4384156, "volume": 30.0}, {"date": "1995-05-11", "close": 7.4384156, "volume": null}, {"date": "1995-05-12", "close": 6.0859764, "volume": 118.0}, {"date": "1995-05-15", "close": 6.0859764, "volume": 30.0}, {"date": "1995-05-16", "close": 6.0859764, "volume": null}, {"date": "1995-05-17", "close": 6.0859764, "volume": null}, {"date": "1995-05-18", "close": 6.0859764, "volume": null}, {"date": "1995-05-19", "close": 6.0859764, "volume": null}, {"date": "1995-05-22", "close": 7.4384156, "volume": 177.0}, {"date": "1995-05-23", "close": 7.4384156, "volume": 325.0}, {"date": "1995-05-24", "close": 8.7908548, "volume": 473.0}, {"date": "1995-05-25", "close": 7.4384156, "volume": 325.0}, {"date": "1995-05-26", "close": 7.4384156, "volume": null}, {"date": "1995-05-29", "close": 8.7908548, "volume": 828.0}, {"date": "1995-05-30", "close": 8.7908548, "volume": 404.0}, {"date": "1995-05-31", "close": 8.1146352, "volume": 355.0}, {"date": "1995-06-01", "close": 8.1146352, "volume": null}, {"date": "1995-06-02", "close": 8.1146352, "volume": null}, {"date": "1995-06-05", "close": 8.1146352, "volume": null}, {"date": "1995-06-06", "close": 8.1146352, "volume": null}, {"date": "1995-06-07", "close": 8.7908548, "volume": 266.0}, {"date": "1995-06-08", "close": 8.1146352, "volume": 61.0}, {"date": "1995-06-09", "close": 8.1146352, "volume": 44.0}, {"date": "1995-06-12", "close": 8.1146352, "volume": null}, {"date": "1995-06-13", "close": 8.7908548, "volume": 30.0}, {"date": "1995-06-14", "close": 8.7908548, "volume": null}, {"date": "1995-06-15", "close": 7.4384156, "volume": 355.0}, {"date": "1995-06-16", "close": 7.4384156, "volume": null}, {"date": "1995-06-19", "close": 7.4384156, "volume": 38.0}, {"date": "1995-06-20", "close": 7.4384156, "volume": null}, {"date": "1995-06-21", "close": 7.4384156, "volume": null}, {"date": "1995-06-22", "close": 7.4384156, "volume": null}, {"date": "1995-06-23", "close": 7.4384156, "volume": null}, {"date": "1995-06-26", "close": 7.4384156, "volume": null}, {"date": "1995-06-27", "close": 7.4384156, "volume": null}, {"date": "1995-06-28", "close": 6.762196, "volume": 98.0}, {"date": "1995-06-29", "close": 6.762196, "volume": 21.0}, {"date": "1995-06-30", "close": 6.762196, "volume": null}, {"date": "1995-07-03", "close": 6.762196, "volume": 296.0}, {"date": "1995-07-04", "close": 6.762196, "volume": null}, {"date": "1995-07-05", "close": 6.762196, "volume": null}, {"date": "1995-07-06", "close": 6.762196, "volume": null}, {"date": "1995-07-07", "close": 6.762196, "volume": null}, {"date": "1995-07-10", "close": 6.762196, "volume": null}, {"date": "1995-07-11", "close": 6.762196, "volume": null}, {"date": "1995-07-12", "close": 6.762196, "volume": null}, {"date": "1995-07-13", "close": 4.0573176, "volume": 30.0}, {"date": "1995-07-14", "close": 4.7335372, "volume": 444.0}, {"date": "1995-07-17", "close": 4.7335372, "volume": null}, {"date": "1995-07-18", "close": 4.7335372, "volume": null}, {"date": "1995-07-19", "close": 4.7335372, "volume": null}, {"date": "1995-07-20", "close": 4.7335372, "volume": 473.0}, {"date": "1995-07-21", "close": 4.7335372, "volume": null}, {"date": "1995-07-24", "close": 4.7335372, "volume": null}, {"date": "1995-07-25", "close": 6.762196, "volume": 58.0}, {"date": "1995-07-26", "close": 6.762196, "volume": null}, {"date": "1995-07-27", "close": 6.762196, "volume": null}, {"date": "1995-07-28", "close": 6.762196, "volume": null}, {"date": "1995-07-31", "close": 6.762196, "volume": null}, {"date": "1995-08-01", "close": 6.762196, "volume": null}, {"date": "1995-08-02", "close": 6.762196, "volume": null}, {"date": "1995-08-03", "close": 5.071647, "volume": 222.0}, {"date": "1995-08-04", "close": 5.071647, "volume": null}, {"date": "1995-08-07", "close": 5.071647, "volume": null}, {"date": "1995-08-08", "close": 5.071647, "volume": null}, {"date": "1995-08-09", "close": 5.071647, "volume": null}, {"date": "1995-08-10", "close": 5.071647, "volume": 1479.0}, {"date": "1995-08-11", "close": 5.071647, "volume": null}, {"date": "1995-08-14", "close": 5.071647, "volume": null}, {"date": "1995-08-15", "close": 5.071647, "volume": null}, {"date": "1995-08-16", "close": 5.071647, "volume": null}, {"date": "1995-08-17", "close": 5.071647, "volume": null}, {"date": "1995-08-18", "close": 5.071647, "volume": 592.0}, {"date": "1995-08-21", "close": 5.071647, "volume": null}, {"date": "1995-08-22", "close": 5.071647, "volume": 19.0}, {"date": "1995-08-23", "close": 5.071647, "volume": 59.0}, {"date": "1995-08-24", "close": 5.071647, "volume": null}, {"date": "1995-08-25", "close": 6.0859764, "volume": 1124.0}, {"date": "1995-08-28", "close": 6.0859764, "volume": null}, {"date": "1995-08-29", "close": 6.0859764, "volume": null}, {"date": "1995-08-30", "close": 6.0859764, "volume": null}, {"date": "1995-08-31", "close": 6.0859764, "volume": null}, {"date": "1995-09-01", "close": 6.0859764, "volume": null}, {"date": "1995-09-04", "close": 6.0859764, "volume": null}, {"date": "1995-09-05", "close": 6.0859764, "volume": null}, {"date": "1995-09-06", "close": 6.0859764, "volume": null}, {"date": "1995-09-07", "close": 6.0859764, "volume": null}, {"date": "1995-09-08", "close": 6.0859764, "volume": null}, {"date": "1995-09-11", "close": 6.0859764, "volume": null}, {"date": "1995-09-12", "close": 6.0859764, "volume": 739.0}, {"date": "1995-09-13", "close": 6.0859764, "volume": null}, {"date": "1995-09-14", "close": 6.0859764, "volume": 207.0}, {"date": "1995-09-15", "close": 6.0859764, "volume": null}, {"date": "1995-09-18", "close": 6.0859764, "volume": null}, {"date": "1995-09-19", "close": 6.0859764, "volume": 710.0}, {"date": "1995-09-20", "close": 6.0859764, "volume": null}, {"date": "1995-09-21", "close": 6.0859764, "volume": null}, {"date": "1995-09-22", "close": 5.4097568, "volume": 769.0}, {"date": "1995-09-25", "close": 5.4097568, "volume": null}, {"date": "1995-09-26", "close": 5.4097568, "volume": null}, {"date": "1995-09-27", "close": 5.4097568, "volume": null}, {"date": "1995-09-28", "close": 5.4097568, "volume": null}, {"date": "1995-09-29", "close": 5.4097568, "volume": 30.0}, {"date": "1995-10-02", "close": 5.4097568, "volume": null}, {"date": "1995-10-03", "close": 5.4097568, "volume": null}, {"date": "1995-10-04", "close": 5.4097568, "volume": null}, {"date": "1995-10-05", "close": 5.4097568, "volume": 296.0}, {"date": "1995-10-06", "close": 5.4097568, "volume": null}, {"date": "1995-10-09", "close": 5.4097568, "volume": null}, {"date": "1995-10-10", "close": 5.4097568, "volume": null}, {"date": "1995-10-11", "close": 5.4097568, "volume": null}, {"date": "1995-10-12", "close": 5.4097568, "volume": null}, {"date": "1995-10-13", "close": 5.4097568, "volume": null}, {"date": "1995-10-16", "close": 5.4097568, "volume": null}, {"date": "1995-10-17", "close": 5.4097568, "volume": null}, {"date": "1995-10-18", "close": 5.4097568, "volume": null}, {"date": "1995-10-19", "close": 5.4097568, "volume": null}, {"date": "1995-10-20", "close": 5.4097568, "volume": null}, {"date": "1995-10-23", "close": 5.4097568, "volume": null}, {"date": "1995-10-24", "close": 5.4097568, "volume": null}, {"date": "1995-10-25", "close": 5.4097568, "volume": null}, {"date": "1995-10-26", "close": 5.4097568, "volume": null}, {"date": "1995-10-27", "close": 5.4097568, "volume": null}, {"date": "1995-10-30", "close": 5.4097568, "volume": null}, {"date": "1995-10-31", "close": 5.4097568, "volume": null}, {"date": "1995-11-01", "close": 5.4097568, "volume": null}, {"date": "1995-11-02", "close": 5.4097568, "volume": 15.0}, {"date": "1995-11-03", "close": 5.4097568, "volume": 15.0}, {"date": "1995-11-06", "close": 5.4097568, "volume": null}, {"date": "1995-11-07", "close": 5.4097568, "volume": null}, {"date": "1995-11-08", "close": 5.4097568, "volume": null}, {"date": "1995-11-09", "close": 5.4097568, "volume": null}, {"date": "1995-11-10", "close": 5.4097568, "volume": null}, {"date": "1995-11-13", "close": 5.4097568, "volume": null}, {"date": "1995-11-14", "close": 6.762196, "volume": 59.0}, {"date": "1995-11-15", "close": 6.762196, "volume": null}, {"date": "1995-11-16", "close": 5.4097568, "volume": 21.0}, {"date": "1995-11-17", "close": 5.4097568, "volume": null}, {"date": "1995-11-20", "close": 5.4097568, "volume": null}, {"date": "1995-11-21", "close": 5.4097568, "volume": null}, {"date": "1995-11-22", "close": 5.4097568, "volume": null}, {"date": "1995-11-23", "close": 5.4097568, "volume": 98.0}, {"date": "1995-11-24", "close": 5.4097568, "volume": null}, {"date": "1995-11-27", "close": 5.4097568, "volume": null}, {"date": "1995-11-28", "close": 5.4097568, "volume": null}, {"date": "1995-11-29", "close": 5.4097568, "volume": null}, {"date": "1995-11-30", "close": 6.762196, "volume": 266.0}, {"date": "1995-12-01", "close": 6.762196, "volume": 19.0}, {"date": "1995-12-04", "close": 6.762196, "volume": null}, {"date": "1995-12-05", "close": 6.762196, "volume": 120.0}, {"date": "1995-12-06", "close": 6.762196, "volume": null}, {"date": "1995-12-07", "close": 6.762196, "volume": 1.0}, {"date": "1995-12-08", "close": 6.762196, "volume": null}, {"date": "1995-12-11", "close": 6.762196, "volume": 30.0}, {"date": "1995-12-12", "close": 6.762196, "volume": null}, {"date": "1995-12-13", "close": 6.762196, "volume": null}, {"date": "1995-12-14", "close": 6.762196, "volume": null}, {"date": "1995-12-15", "close": 6.762196, "volume": null}, {"date": "1995-12-18", "close": 6.762196, "volume": null}, {"date": "1995-12-19", "close": 6.762196, "volume": null}, {"date": "1995-12-20", "close": 5.4097568, "volume": 31.0}, {"date": "1995-12-21", "close": 5.4097568, "volume": null}, {"date": "1995-12-22", "close": 5.4097568, "volume": null}, {"date": "1995-12-25", "close": 5.4097568, "volume": null}, {"date": "1995-12-26", "close": 5.4097568, "volume": null}, {"date": "1995-12-27", "close": 5.4097568, "volume": null}, {"date": "1995-12-28", "close": 5.4097568, "volume": null}, {"date": "1995-12-29", "close": 5.4097568, "volume": null}, {"date": "1996-01-01", "close": 5.4097568, "volume": null}, {"date": "1996-01-02", "close": 5.4097568, "volume": null}, {"date": "1996-01-03", "close": 5.4097568, "volume": null}, {"date": "1996-01-04", "close": 5.4097568, "volume": null}, {"date": "1996-01-05", "close": 5.4097568, "volume": 586.0}, {"date": "1996-01-08", "close": 5.4097568, "volume": null}, {"date": "1996-01-09", "close": 5.4097568, "volume": 296.0}, {"date": "1996-01-10", "close": 5.4097568, "volume": null}, {"date": "1996-01-11", "close": 6.762196, "volume": 290.0}, {"date": "1996-01-12", "close": 8.1146352, "volume": 739.0}, {"date": "1996-01-15", "close": 8.1146352, "volume": null}, {"date": "1996-01-16", "close": 7.7765254, "volume": 296.0}, {"date": "1996-01-17", "close": 7.7765254, "volume": null}, {"date": "1996-01-18", "close": 7.7765254, "volume": null}, {"date": "1996-01-19", "close": 7.7765254, "volume": null}, {"date": "1996-01-22", "close": 7.7765254, "volume": null}, {"date": "1996-01-23", "close": 7.7765254, "volume": null}, {"date": "1996-01-24", "close": 7.7765254, "volume": null}, {"date": "1996-01-25", "close": 7.7765254, "volume": null}, {"date": "1996-01-26", "close": 7.7765254, "volume": null}, {"date": "1996-01-29", "close": 7.7765254, "volume": null}, {"date": "1996-01-30", "close": 7.7765254, "volume": null}, {"date": "1996-01-31", "close": 7.7765254, "volume": null}, {"date": "1996-02-01", "close": 5.27451288, "volume": 152.0}, {"date": "1996-02-02", "close": 6.0859764, "volume": 296.0}, {"date": "1996-02-05", "close": 6.0859764, "volume": null}, {"date": "1996-02-06", "close": 6.0859764, "volume": null}, {"date": "1996-02-07", "close": 6.0859764, "volume": null}, {"date": "1996-02-08", "close": 6.0859764, "volume": null}, {"date": "1996-02-09", "close": 8.7908548, "volume": 2199.0}, {"date": "1996-02-12", "close": 8.7908548, "volume": null}, {"date": "1996-02-13", "close": 8.7908548, "volume": null}, {"date": "1996-02-14", "close": 8.7908548, "volume": null}, {"date": "1996-02-15", "close": 8.7908548, "volume": null}, {"date": "1996-02-16", "close": 8.7908548, "volume": null}, {"date": "1996-02-19", "close": 8.1146352, "volume": 6.0}, {"date": "1996-02-20", "close": 8.1146352, "volume": null}, {"date": "1996-02-21", "close": 8.1146352, "volume": 167.0}, {"date": "1996-02-22", "close": 8.1146352, "volume": null}, {"date": "1996-02-23", "close": 8.1146352, "volume": null}, {"date": "1996-02-26", "close": 8.1146352, "volume": null}, {"date": "1996-02-27", "close": 6.762196, "volume": 65.0}, {"date": "1996-02-28", "close": 8.1146352, "volume": 155.0}, {"date": "1996-02-29", "close": 8.1146352, "volume": null}, {"date": "1996-03-01", "close": 8.7908548, "volume": 799.0}, {"date": "1996-03-04", "close": 9.4670744, "volume": 189.0}, {"date": "1996-03-05", "close": 9.4670744, "volume": null}, {"date": "1996-03-06", "close": 8.1146352, "volume": 148.0}, {"date": "1996-03-07", "close": 8.1146352, "volume": 148.0}, {"date": "1996-03-08", "close": 8.7908548, "volume": 148.0}, {"date": "1996-03-11", "close": 6.762196, "volume": 207.0}, {"date": "1996-03-12", "close": 6.762196, "volume": null}, {"date": "1996-03-13", "close": 6.762196, "volume": null}, {"date": "1996-03-14", "close": 6.762196, "volume": null}, {"date": "1996-03-15", "close": 6.762196, "volume": null}, {"date": "1996-03-18", "close": 6.762196, "volume": null}, {"date": "1996-03-19", "close": 6.762196, "volume": 4.0}, {"date": "1996-03-20", "close": 6.762196, "volume": null}, {"date": "1996-03-21", "close": 6.762196, "volume": null}, {"date": "1996-03-22", "close": 8.7908548, "volume": 44.0}, {"date": "1996-03-25", "close": 9.4670744, "volume": 340.0}, {"date": "1996-03-26", "close": 9.4670744, "volume": null}, {"date": "1996-03-27", "close": 9.4670744, "volume": null}, {"date": "1996-03-28", "close": 9.4670744, "volume": null}, {"date": "1996-03-29", "close": 9.4670744, "volume": null}, {"date": "1996-04-01", "close": 7.4384156, "volume": 30.0}, {"date": "1996-04-02", "close": 7.4384156, "volume": null}, {"date": "1996-04-03", "close": 7.4384156, "volume": null}, {"date": "1996-04-04", "close": 7.4384156, "volume": null}, {"date": "1996-04-05", "close": 7.4384156, "volume": null}, {"date": "1996-04-08", "close": 7.4384156, "volume": null}, {"date": "1996-04-09", "close": 7.4384156, "volume": null}, {"date": "1996-04-10", "close": 7.4384156, "volume": null}, {"date": "1996-04-11", "close": 7.4384156, "volume": null}, {"date": "1996-04-12", "close": 7.4384156, "volume": null}, {"date": "1996-04-15", "close": 7.4384156, "volume": null}, {"date": "1996-04-16", "close": 7.4384156, "volume": null}, {"date": "1996-04-17", "close": 7.4384156, "volume": 3.0}, {"date": "1996-04-18", "close": 7.4384156, "volume": null}, {"date": "1996-04-19", "close": 8.7908548, "volume": 1.0}, {"date": "1996-04-22", "close": 8.7908548, "volume": null}, {"date": "1996-04-23", "close": 7.4384156, "volume": 24.0}, {"date": "1996-04-24", "close": 7.4384156, "volume": null}, {"date": "1996-04-25", "close": 7.4384156, "volume": null}, {"date": "1996-04-26", "close": 7.4384156, "volume": 1.0}, {"date": "1996-04-29", "close": 7.4384156, "volume": null}, {"date": "1996-04-30", "close": 7.4384156, "volume": null}, {"date": "1996-05-01", "close": 8.7908548, "volume": 711.0}, {"date": "1996-05-02", "close": 8.1146352, "volume": 444.0}, {"date": "1996-05-03", "close": 8.1146352, "volume": null}, {"date": "1996-05-06", "close": 8.1146352, "volume": null}, {"date": "1996-05-07", "close": 8.1146352, "volume": null}, {"date": "1996-05-08", "close": 7.4384156, "volume": 13.0}, {"date": "1996-05-09", "close": 8.1146352, "volume": 296.0}, {"date": "1996-05-10", "close": 8.1146352, "volume": null}, {"date": "1996-05-13", "close": 8.1146352, "volume": null}, {"date": "1996-05-14", "close": 8.7908548, "volume": 414.0}, {"date": "1996-05-15", "close": 8.1146352, "volume": 30.0}, {"date": "1996-05-16", "close": 8.1146352, "volume": null}, {"date": "1996-05-17", "close": 8.1146352, "volume": null}, {"date": "1996-05-20", "close": 8.1146352, "volume": null}, {"date": "1996-05-21", "close": 8.1146352, "volume": null}, {"date": "1996-05-22", "close": 8.1146352, "volume": 473.0}, {"date": "1996-05-23", "close": 8.1146352, "volume": null}, {"date": "1996-05-24", "close": 8.1146352, "volume": null}, {"date": "1996-05-27", "close": 9.4670744, "volume": 148.0}, {"date": "1996-05-28", "close": 9.4670744, "volume": null}, {"date": "1996-05-29", "close": 9.4670744, "volume": 444.0}, {"date": "1996-05-30", "close": 9.4670744, "volume": null}, {"date": "1996-05-31", "close": 9.4670744, "volume": null}, {"date": "1996-06-03", "close": 9.4670744, "volume": null}, {"date": "1996-06-04", "close": 9.4670744, "volume": 177.0}, {"date": "1996-06-05", "close": 9.4670744, "volume": null}, {"date": "1996-06-06", "close": 9.4670744, "volume": null}, {"date": "1996-06-07", "close": 9.4670744, "volume": null}, {"date": "1996-06-10", "close": 9.4670744, "volume": null}, {"date": "1996-06-11", "close": 9.4670744, "volume": null}, {"date": "1996-06-12", "close": 9.4670744, "volume": null}, {"date": "1996-06-13", "close": 9.4670744, "volume": null}, {"date": "1996-06-14", "close": 9.4670744, "volume": null}, {"date": "1996-06-17", "close": 9.4670744, "volume": null}, {"date": "1996-06-18", "close": 8.1146352, "volume": 296.0}, {"date": "1996-06-19", "close": 8.1146352, "volume": null}, {"date": "1996-06-20", "close": 8.1146352, "volume": null}, {"date": "1996-06-21", "close": 8.1146352, "volume": 30.0}, {"date": "1996-06-24", "close": 8.452745, "volume": 621.0}, {"date": "1996-06-25", "close": 7.4384156, "volume": 2897.0}, {"date": "1996-06-26", "close": 7.4384156, "volume": null}, {"date": "1996-06-27", "close": 8.7908548, "volume": 14868.0}, {"date": "1996-06-28", "close": 7.4384156, "volume": 4604.0}, {"date": "1996-07-01", "close": 7.4384156, "volume": 592.0}, {"date": "1996-07-02", "close": 7.4384156, "volume": null}, {"date": "1996-07-03", "close": 7.4384156, "volume": null}, {"date": "1996-07-04", "close": 7.4384156, "volume": 275.0}, {"date": "1996-07-05", "close": 6.4240862, "volume": 7394.0}, {"date": "1996-07-08", "close": 6.4240862, "volume": null}, {"date": "1996-07-09", "close": 7.1003058, "volume": 118.0}, {"date": "1996-07-10", "close": 7.1003058, "volume": null}, {"date": "1996-07-11", "close": 6.0859764, "volume": 710.0}, {"date": "1996-07-12", "close": 6.0859764, "volume": null}, {"date": "1996-07-15", "close": 6.0859764, "volume": 1065.0}, {"date": "1996-07-16", "close": 6.0859764, "volume": null}, {"date": "1996-07-17", "close": 5.7478666, "volume": 37414.0}, {"date": "1996-07-18", "close": 5.7478666, "volume": 1183.0}, {"date": "1996-07-19", "close": 6.762196, "volume": 32418.0}, {"date": "1996-07-22", "close": 6.0859764, "volume": 544.0}, {"date": "1996-07-23", "close": 5.7478666, "volume": 2588.0}, {"date": "1996-07-24", "close": 5.7478666, "volume": 739.0}, {"date": "1996-07-25", "close": 5.7478666, "volume": null}, {"date": "1996-07-26", "close": 5.7478666, "volume": 355.0}, {"date": "1996-07-29", "close": 5.7478666, "volume": 2958.0}, {"date": "1996-07-30", "close": 5.7478666, "volume": 739.0}, {"date": "1996-07-31", "close": 5.7478666, "volume": 2958.0}, {"date": "1996-08-01", "close": 5.4097568, "volume": 722.0}, {"date": "1996-08-02", "close": 5.4097568, "volume": null}, {"date": "1996-08-05", "close": 5.7478666, "volume": 296.0}, {"date": "1996-08-06", "close": 5.7478666, "volume": 2688.0}, {"date": "1996-08-07", "close": 5.7478666, "volume": null}, {"date": "1996-08-08", "close": 6.0859764, "volume": 1479.0}, {"date": "1996-08-09", "close": 6.0859764, "volume": null}, {"date": "1996-08-12", "close": 5.7478666, "volume": 726.0}, {"date": "1996-08-13", "close": 5.7478666, "volume": null}, {"date": "1996-08-14", "close": 5.7478666, "volume": null}, {"date": "1996-08-15", "close": 5.7478666, "volume": null}, {"date": "1996-08-16", "close": 5.7478666, "volume": null}, {"date": "1996-08-19", "close": 5.7478666, "volume": 17758.0}, {"date": "1996-08-20", "close": 5.7478666, "volume": null}, {"date": "1996-08-21", "close": 5.7478666, "volume": null}, {"date": "1996-08-22", "close": 5.7478666, "volume": null}, {"date": "1996-08-23", "close": 5.7478666, "volume": null}, {"date": "1996-08-26", "close": 5.7478666, "volume": null}, {"date": "1996-08-27", "close": 5.7478666, "volume": 333.0}, {"date": "1996-08-28", "close": 5.7478666, "volume": null}, {"date": "1996-08-29", "close": 5.7478666, "volume": null}, {"date": "1996-08-30", "close": 5.47737876, "volume": 739.0}, {"date": "1996-09-02", "close": 5.47737876, "volume": 739.0}, {"date": "1996-09-03", "close": 5.47737876, "volume": null}, {"date": "1996-09-04", "close": 5.47737876, "volume": null}, {"date": "1996-09-05", "close": 5.47737876, "volume": null}, {"date": "1996-09-06", "close": 5.47737876, "volume": null}, {"date": "1996-09-09", "close": 5.47737876, "volume": null}, {"date": "1996-09-10", "close": 5.4097568, "volume": 92.0}, {"date": "1996-09-11", "close": 5.34213484, "volume": 132.0}, {"date": "1996-09-12", "close": 5.34213484, "volume": null}, {"date": "1996-09-13", "close": 5.34213484, "volume": null}, {"date": "1996-09-16", "close": 5.34213484, "volume": null}, {"date": "1996-09-17", "close": 5.071647, "volume": 89.0}, {"date": "1996-09-18", "close": 5.071647, "volume": null}, {"date": "1996-09-19", "close": 4.7335372, "volume": 739.0}, {"date": "1996-09-20", "close": 4.7335372, "volume": null}, {"date": "1996-09-23", "close": 4.7335372, "volume": null}, {"date": "1996-09-24", "close": 4.7335372, "volume": null}, {"date": "1996-09-25", "close": 5.071647, "volume": 399.0}, {"date": "1996-09-26", "close": 5.071647, "volume": null}, {"date": "1996-09-27", "close": 4.66591524, "volume": 4436.0}, {"date": "1996-09-30", "close": 4.66591524, "volume": null}, {"date": "1996-10-01", "close": 4.7335372, "volume": 710.0}, {"date": "1996-10-02", "close": 5.071647, "volume": 665.0}, {"date": "1996-10-03", "close": 5.4097568, "volume": 3313.0}, {"date": "1996-10-04", "close": 5.7478666, "volume": 840.0}, {"date": "1996-10-07", "close": 5.7478666, "volume": null}, {"date": "1996-10-08", "close": 6.0859764, "volume": 1863.0}, {"date": "1996-10-09", "close": 6.4240862, "volume": 5605.0}, {"date": "1996-10-10", "close": 6.0859764, "volume": 68.0}, {"date": "1996-10-11", "close": 6.0859764, "volume": null}, {"date": "1996-10-14", "close": 6.49170816, "volume": 148.0}, {"date": "1996-10-15", "close": 5.7478666, "volume": 739.0}, {"date": "1996-10-16", "close": 5.4097568, "volume": 3032.0}, {"date": "1996-10-17", "close": 5.4097568, "volume": null}, {"date": "1996-10-18", "close": 5.4097568, "volume": null}, {"date": "1996-10-21", "close": 6.35646424, "volume": 2514.0}, {"date": "1996-10-22", "close": 6.35646424, "volume": null}, {"date": "1996-10-23", "close": 6.35646424, "volume": null}, {"date": "1996-10-24", "close": 6.35646424, "volume": null}, {"date": "1996-10-25", "close": 5.4097568, "volume": 759.0}, {"date": "1996-10-28", "close": 5.4097568, "volume": null}, {"date": "1996-10-29", "close": 5.7478666, "volume": 1035.0}, {"date": "1996-10-30", "close": 5.7478666, "volume": 1516.0}, {"date": "1996-10-31", "close": 5.4097568, "volume": 1618.0}, {"date": "1996-11-01", "close": 5.4097568, "volume": 496.0}, {"date": "1996-11-04", "close": 5.4097568, "volume": 592.0}, {"date": "1996-11-05", "close": 5.4097568, "volume": 21.0}, {"date": "1996-11-06", "close": 5.4097568, "volume": null}, {"date": "1996-11-07", "close": 6.0859764, "volume": 6009.0}, {"date": "1996-11-08", "close": 6.22122032, "volume": 6950.0}, {"date": "1996-11-11", "close": 6.22122032, "volume": 2958.0}, {"date": "1996-11-12", "close": 6.22122032, "volume": 3253.0}, {"date": "1996-11-13", "close": 6.4240862, "volume": 1577.0}, {"date": "1996-11-14", "close": 6.69457404, "volume": 2218.0}, {"date": "1996-11-15", "close": 7.4384156, "volume": 8429.0}, {"date": "1996-11-18", "close": 7.1003058, "volume": 1804.0}, {"date": "1996-11-19", "close": 7.4384156, "volume": 15320.0}, {"date": "1996-11-20", "close": 7.1003058, "volume": 6167.0}, {"date": "1996-11-21", "close": 7.1003058, "volume": 7520.0}, {"date": "1996-11-22", "close": 7.1003058, "volume": 3120.0}, {"date": "1996-11-25", "close": 6.762196, "volume": 2829.0}, {"date": "1996-11-26", "close": 6.4240862, "volume": 7513.0}, {"date": "1996-11-27", "close": 6.4240862, "volume": 887.0}, {"date": "1996-11-28", "close": 6.4240862, "volume": null}, {"date": "1996-11-29", "close": 6.4240862, "volume": 1922.0}, {"date": "1996-12-02", "close": 6.762196, "volume": 3837.0}, {"date": "1996-12-03", "close": 6.762196, "volume": 2958.0}, {"date": "1996-12-04", "close": 6.4240862, "volume": 1183.0}, {"date": "1996-12-05", "close": 6.4240862, "volume": 1582.0}, {"date": "1996-12-06", "close": 6.4240862, "volume": 3002.0}, {"date": "1996-12-09", "close": 7.7765254, "volume": 20645.0}, {"date": "1996-12-10", "close": 8.1146352, "volume": 10701.0}, {"date": "1996-12-11", "close": 7.4384156, "volume": 7106.0}, {"date": "1996-12-12", "close": 7.7765254, "volume": 2100.0}, {"date": "1996-12-13", "close": 7.4384156, "volume": 4079.0}, {"date": "1996-12-16", "close": 7.4384156, "volume": 7261.0}, {"date": "1996-12-17", "close": 6.762196, "volume": 2068.0}, {"date": "1996-12-18", "close": 6.762196, "volume": null}, {"date": "1996-12-19", "close": 7.4384156, "volume": 1141.0}, {"date": "1996-12-20", "close": 7.4384156, "volume": 1479.0}, {"date": "1996-12-23", "close": 7.4384156, "volume": null}, {"date": "1996-12-24", "close": 7.4384156, "volume": 1245.0}, {"date": "1996-12-25", "close": 7.4384156, "volume": null}, {"date": "1996-12-26", "close": 7.4384156, "volume": null}, {"date": "1996-12-27", "close": 7.4384156, "volume": 739.0}, {"date": "1996-12-30", "close": 7.7765254, "volume": 898.0}, {"date": "1996-12-31", "close": 7.7765254, "volume": null}, {"date": "1997-01-01", "close": 7.7765254, "volume": null}, {"date": "1997-01-02", "close": 7.4384156, "volume": 739.0}, {"date": "1997-01-03", "close": 7.4384156, "volume": 1331.0}, {"date": "1997-01-06", "close": 7.7765254, "volume": 4120.0}, {"date": "1997-01-07", "close": 7.4384156, "volume": 4225.0}, {"date": "1997-01-08", "close": 6.762196, "volume": 21.0}, {"date": "1997-01-09", "close": 6.762196, "volume": null}, {"date": "1997-01-10", "close": 7.4384156, "volume": 1597.0}, {"date": "1997-01-13", "close": 6.762196, "volume": 53.0}, {"date": "1997-01-14", "close": 6.762196, "volume": 544.0}, {"date": "1997-01-15", "close": 6.762196, "volume": null}, {"date": "1997-01-16", "close": 7.1003058, "volume": 2218.0}, {"date": "1997-01-17", "close": 10.143294, "volume": 70670.0}, {"date": "1997-01-20", "close": 9.4670744, "volume": 38649.0}, {"date": "1997-01-21", "close": 9.1289646, "volume": 4977.0}, {"date": "1997-01-22", "close": 13.1862822, "volume": 204392.0}, {"date": "1997-01-23", "close": 13.524392, "volume": 77665.0}, {"date": "1997-01-24", "close": 12.5100626, "volume": 21839.0}, {"date": "1997-01-27", "close": 12.5100626, "volume": null}, {"date": "1997-01-28", "close": 12.8481724, "volume": 12873.0}, {"date": "1997-01-29", "close": 12.1719528, "volume": 27218.0}, {"date": "1997-01-30", "close": 12.8481724, "volume": 25239.0}, {"date": "1997-01-31", "close": 12.5100626, "volume": 15692.0}, {"date": "1997-02-03", "close": 11.833843, "volume": 11978.0}, {"date": "1997-02-04", "close": 12.8481724, "volume": 16472.0}, {"date": "1997-02-05", "close": 13.8625018, "volume": 32956.0}, {"date": "1997-02-06", "close": 14.2006116, "volume": 27203.0}, {"date": "1997-02-07", "close": 15.5530508, "volume": 36349.0}, {"date": "1997-02-10", "close": 15.214941, "volume": 20672.0}, {"date": "1997-02-11", "close": 14.8768312, "volume": 6955.0}, {"date": "1997-02-12", "close": 14.5387214, "volume": 9453.0}, {"date": "1997-02-13", "close": 15.214941, "volume": 17537.0}, {"date": "1997-02-14", "close": 13.8625018, "volume": 2489.0}, {"date": "1997-02-17", "close": 13.524392, "volume": 11816.0}, {"date": "1997-02-18", "close": 13.524392, "volume": 3623.0}, {"date": "1997-02-19", "close": 12.8481724, "volume": 8237.0}, {"date": "1997-02-20", "close": 12.1719528, "volume": 2581.0}, {"date": "1997-02-21", "close": 12.1719528, "volume": 3300.0}, {"date": "1997-02-24", "close": 12.8481724, "volume": 4703.0}, {"date": "1997-02-25", "close": 12.1719528, "volume": 1412.0}, {"date": "1997-02-26", "close": 13.524392, "volume": 6085.0}, {"date": "1997-02-27", "close": 13.1862822, "volume": 2292.0}, {"date": "1997-02-28", "close": 14.5387214, "volume": 18488.0}, {"date": "1997-03-03", "close": 14.8768312, "volume": 9568.0}, {"date": "1997-03-04", "close": 14.5387214, "volume": 5180.0}, {"date": "1997-03-05", "close": 14.5387214, "volume": 5951.0}, {"date": "1997-03-06", "close": 15.5530508, "volume": 11185.0}, {"date": "1997-03-07", "close": 15.5530508, "volume": 3225.0}, {"date": "1997-03-10", "close": 14.5387214, "volume": 3319.0}, {"date": "1997-03-11", "close": 14.5387214, "volume": 2359.0}, {"date": "1997-03-12", "close": 12.8481724, "volume": 3335.0}, {"date": "1997-03-13", "close": 12.8481724, "volume": 251.0}, {"date": "1997-03-14", "close": 13.524392, "volume": 2979.0}, {"date": "1997-03-17", "close": 12.1719528, "volume": 1917.0}, {"date": "1997-03-18", "close": 12.1719528, "volume": 745.0}, {"date": "1997-03-19", "close": 11.833843, "volume": 2999.0}, {"date": "1997-03-20", "close": 11.833843, "volume": 296.0}, {"date": "1997-03-21", "close": 11.833843, "volume": 3039.0}, {"date": "1997-03-24", "close": 10.8195136, "volume": 941.0}, {"date": "1997-03-25", "close": 11.833843, "volume": 1110.0}, {"date": "1997-03-26", "close": 11.833843, "volume": null}, {"date": "1997-03-27", "close": 11.833843, "volume": null}, {"date": "1997-03-28", "close": 11.833843, "volume": null}, {"date": "1997-03-31", "close": 11.833843, "volume": null}, {"date": "1997-04-01", "close": 10.4814038, "volume": 4141.0}, {"date": "1997-04-02", "close": 11.4957332, "volume": 1109.0}, {"date": "1997-04-03", "close": 10.8195136, "volume": 3979.0}, {"date": "1997-04-04", "close": 11.4957332, "volume": 5554.0}, {"date": "1997-04-07", "close": 11.4957332, "volume": null}, {"date": "1997-04-08", "close": 12.1719528, "volume": 1479.0}, {"date": "1997-04-09", "close": 10.8195136, "volume": 3547.0}, {"date": "1997-04-10", "close": 11.4957332, "volume": 2366.0}, {"date": "1997-04-11", "close": 11.4957332, "volume": null}, {"date": "1997-04-14", "close": 10.8195136, "volume": 961.0}, {"date": "1997-04-15", "close": 10.8195136, "volume": 1107.0}, {"date": "1997-04-16", "close": 11.4957332, "volume": 3224.0}, {"date": "1997-04-17", "close": 13.524392, "volume": 3516.0}, {"date": "1997-04-18", "close": 11.833843, "volume": 2514.0}, {"date": "1997-04-21", "close": 12.5100626, "volume": 222.0}, {"date": "1997-04-22", "close": 11.4957332, "volume": 1264.0}, {"date": "1997-04-23", "close": 12.5100626, "volume": 2455.0}, {"date": "1997-04-24", "close": 12.5100626, "volume": null}, {"date": "1997-04-25", "close": 12.5100626, "volume": null}, {"date": "1997-04-28", "close": 12.5100626, "volume": 739.0}, {"date": "1997-04-29", "close": 12.1719528, "volume": 429.0}, {"date": "1997-04-30", "close": 12.1719528, "volume": 2545.0}, {"date": "1997-05-01", "close": 12.5100626, "volume": 813.0}, {"date": "1997-05-02", "close": 12.1719528, "volume": 860.0}, {"date": "1997-05-05", "close": 12.1719528, "volume": null}, {"date": "1997-05-06", "close": 12.1719528, "volume": 219.0}, {"date": "1997-05-07", "close": 12.1719528, "volume": 104.0}, {"date": "1997-05-08", "close": 12.1719528, "volume": 170.0}, {"date": "1997-05-09", "close": 12.1719528, "volume": 1922.0}, {"date": "1997-05-12", "close": 12.1719528, "volume": 444.0}, {"date": "1997-05-13", "close": 11.833843, "volume": 2144.0}, {"date": "1997-05-14", "close": 12.1719528, "volume": 7024.0}, {"date": "1997-05-15", "close": 12.1719528, "volume": null}, {"date": "1997-05-16", "close": 11.4957332, "volume": 296.0}, {"date": "1997-05-19", "close": 11.833843, "volume": 562.0}, {"date": "1997-05-20", "close": 11.4957332, "volume": 30.0}, {"date": "1997-05-21", "close": 11.4957332, "volume": 340.0}, {"date": "1997-05-22", "close": 11.4957332, "volume": 562.0}, {"date": "1997-05-23", "close": 11.4957332, "volume": null}, {"date": "1997-05-26", "close": 11.4957332, "volume": null}, {"date": "1997-05-27", "close": 11.4957332, "volume": 177.0}, {"date": "1997-05-28", "close": 11.4957332, "volume": null}, {"date": "1997-05-29", "close": 11.4957332, "volume": 153.0}, {"date": "1997-05-30", "close": 11.4957332, "volume": 3608.0}, {"date": "1997-06-02", "close": 11.4957332, "volume": 1568.0}, {"date": "1997-06-03", "close": 12.1719528, "volume": 10766.0}, {"date": "1997-06-04", "close": 12.8481724, "volume": 7024.0}, {"date": "1997-06-05", "close": 12.5100626, "volume": 5102.0}, {"date": "1997-06-06", "close": 11.4957332, "volume": 1035.0}, {"date": "1997-06-09", "close": 11.4957332, "volume": null}, {"date": "1997-06-10", "close": 11.4957332, "volume": null}, {"date": "1997-06-11", "close": 11.833843, "volume": 81.0}, {"date": "1997-06-12", "close": 10.8195136, "volume": 1020.0}, {"date": "1997-06-13", "close": 11.1576234, "volume": 799.0}, {"date": "1997-06-16", "close": 11.1576234, "volume": 4833.0}, {"date": "1997-06-17", "close": 10.8195136, "volume": 1561.0}, {"date": "1997-06-18", "close": 10.143294, "volume": 1727.0}, {"date": "1997-06-19", "close": 10.143294, "volume": 606.0}, {"date": "1997-06-20", "close": 10.8195136, "volume": 3013.0}, {"date": "1997-06-23", "close": 10.8195136, "volume": 739.0}, {"date": "1997-06-24", "close": 10.4814038, "volume": 1035.0}, {"date": "1997-06-25", "close": 10.4814038, "volume": 6019.0}, {"date": "1997-06-26", "close": 10.143294, "volume": 2322.0}, {"date": "1997-06-27", "close": 10.143294, "volume": 2248.0}, {"date": "1997-06-30", "close": 9.4670744, "volume": 2107.0}, {"date": "1997-07-01", "close": 9.4670744, "volume": 742.0}, {"date": "1997-07-02", "close": 9.8051842, "volume": 2218.0}, {"date": "1997-07-03", "close": 10.143294, "volume": 4194.0}, {"date": "1997-07-04", "close": 9.4670744, "volume": 2218.0}, {"date": "1997-07-07", "close": 8.1146352, "volume": 3623.0}, {"date": "1997-07-08", "close": 8.1146352, "volume": 5728.0}, {"date": "1997-07-09", "close": 8.1146352, "volume": 5341.0}, {"date": "1997-07-10", "close": 8.1146352, "volume": 1035.0}, {"date": "1997-07-11", "close": 7.7765254, "volume": 1035.0}, {"date": "1997-07-14", "close": 7.7765254, "volume": null}, {"date": "1997-07-15", "close": 7.7765254, "volume": 810.0}, {"date": "1997-07-16", "close": 7.4384156, "volume": 739.0}, {"date": "1997-07-17", "close": 7.4384156, "volume": null}, {"date": "1997-07-18", "close": 8.7908548, "volume": 8925.0}, {"date": "1997-07-21", "close": 9.4670744, "volume": 1804.0}, {"date": "1997-07-22", "close": 9.4670744, "volume": 739.0}, {"date": "1997-07-23", "close": 10.143294, "volume": 710.0}, {"date": "1997-07-24", "close": 10.143294, "volume": null}, {"date": "1997-07-25", "close": 10.8195136, "volume": 4333.0}, {"date": "1997-07-28", "close": 9.8051842, "volume": 220.0}, {"date": "1997-07-29", "close": 10.143294, "volume": 296.0}, {"date": "1997-07-30", "close": 9.8051842, "volume": 3002.0}, {"date": "1997-07-31", "close": 9.8051842, "volume": null}, {"date": "1997-08-01", "close": 9.8051842, "volume": null}, {"date": "1997-08-04", "close": 9.8051842, "volume": null}, {"date": "1997-08-05", "close": 9.4670744, "volume": 2189.0}, {"date": "1997-08-06", "close": 9.4670744, "volume": null}, {"date": "1997-08-07", "close": 9.4670744, "volume": 961.0}, {"date": "1997-08-08", "close": 10.143294, "volume": 148.0}, {"date": "1997-08-11", "close": 10.143294, "volume": 2218.0}, {"date": "1997-08-12", "close": 10.143294, "volume": 518.0}, {"date": "1997-08-13", "close": 10.8195136, "volume": 355.0}, {"date": "1997-08-14", "close": 10.4814038, "volume": 1301.0}, {"date": "1997-08-15", "close": 10.8195136, "volume": 2248.0}, {"date": "1997-08-18", "close": 11.4957332, "volume": 3476.0}, {"date": "1997-08-19", "close": 11.4957332, "volume": null}, {"date": "1997-08-20", "close": 11.4957332, "volume": null}, {"date": "1997-08-21", "close": 10.4814038, "volume": 4732.0}, {"date": "1997-08-22", "close": 10.4814038, "volume": 487.0}, {"date": "1997-08-25", "close": 10.4814038, "volume": 222.0}, {"date": "1997-08-26", "close": 10.4814038, "volume": 474.0}, {"date": "1997-08-27", "close": 10.143294, "volume": 1479.0}, {"date": "1997-08-28", "close": 10.143294, "volume": null}, {"date": "1997-08-29", "close": 10.143294, "volume": null}, {"date": "1997-09-01", "close": 10.143294, "volume": null}, {"date": "1997-09-02", "close": 10.143294, "volume": null}, {"date": "1997-09-03", "close": 10.143294, "volume": null}, {"date": "1997-09-04", "close": 10.143294, "volume": null}, {"date": "1997-09-05", "close": 10.143294, "volume": null}, {"date": "1997-09-08", "close": 10.143294, "volume": null}, {"date": "1997-09-09", "close": 9.1289646, "volume": 370.0}, {"date": "1997-09-10", "close": 9.1289646, "volume": null}, {"date": "1997-09-11", "close": 9.1289646, "volume": null}, {"date": "1997-09-12", "close": 9.1289646, "volume": null}, {"date": "1997-09-15", "close": 9.1289646, "volume": null}, {"date": "1997-09-16", "close": 9.1289646, "volume": null}, {"date": "1997-09-17", "close": 9.1289646, "volume": null}, {"date": "1997-09-18", "close": 7.4384156, "volume": 488.0}, {"date": "1997-09-19", "close": 7.1003058, "volume": 1035.0}, {"date": "1997-09-22", "close": 7.1003058, "volume": null}, {"date": "1997-09-23", "close": 7.1003058, "volume": 367.0}, {"date": "1997-09-24", "close": 7.1003058, "volume": null}, {"date": "1997-09-25", "close": 7.4384156, "volume": 444.0}, {"date": "1997-09-26", "close": 7.1003058, "volume": 30.0}, {"date": "1997-09-29", "close": 7.4384156, "volume": 518.0}, {"date": "1997-09-30", "close": 7.4384156, "volume": null}, {"date": "1997-10-01", "close": 8.7908548, "volume": 1183.0}, {"date": "1997-10-02", "close": 10.143294, "volume": 296.0}, {"date": "1997-10-03", "close": 10.143294, "volume": null}, {"date": "1997-10-06", "close": 10.143294, "volume": null}, {"date": "1997-10-07", "close": 10.143294, "volume": null}, {"date": "1997-10-08", "close": 10.143294, "volume": 42919.0}, {"date": "1997-10-09", "close": 10.143294, "volume": null}, {"date": "1997-10-10", "close": 10.143294, "volume": null}, {"date": "1997-10-13", "close": 10.143294, "volume": null}, {"date": "1997-10-14", "close": 10.143294, "volume": null}, {"date": "1997-10-15", "close": 8.1146352, "volume": 30.0}, {"date": "1997-10-16", "close": 8.1146352, "volume": 897.0}, {"date": "1997-10-17", "close": 8.1146352, "volume": 30.0}, {"date": "1997-10-20", "close": 8.1146352, "volume": null}, {"date": "1997-10-21", "close": 8.1146352, "volume": null}, {"date": "1997-10-22", "close": 8.1146352, "volume": null}, {"date": "1997-10-23", "close": 8.1146352, "volume": null}, {"date": "1997-10-24", "close": 7.7765254, "volume": 592.0}, {"date": "1997-10-27", "close": 5.7478666, "volume": 1701.0}, {"date": "1997-10-28", "close": 5.7478666, "volume": 594.0}, {"date": "1997-10-29", "close": 5.7478666, "volume": null}, {"date": "1997-10-30", "close": 6.4240862, "volume": 295.0}, {"date": "1997-10-31", "close": 6.4240862, "volume": null}, {"date": "1997-11-03", "close": 6.4240862, "volume": null}, {"date": "1997-11-04", "close": 6.0859764, "volume": 1316.0}, {"date": "1997-11-05", "close": 5.7478666, "volume": 3087.0}, {"date": "1997-11-06", "close": 5.4097568, "volume": 640.0}, {"date": "1997-11-07", "close": 5.4097568, "volume": null}, {"date": "1997-11-10", "close": 5.4097568, "volume": null}, {"date": "1997-11-11", "close": 5.4097568, "volume": 739.0}, {"date": "1997-11-12", "close": 6.0859764, "volume": 887.0}, {"date": "1997-11-13", "close": 6.0859764, "volume": 73.0}, {"date": "1997-11-14", "close": 6.0859764, "volume": null}, {"date": "1997-11-17", "close": 6.0859764, "volume": null}, {"date": "1997-11-18", "close": 5.7478666, "volume": 584.0}, {"date": "1997-11-19", "close": 5.81548856, "volume": 739.0}, {"date": "1997-11-20", "close": 5.4097568, "volume": 100.0}, {"date": "1997-11-21", "close": 5.4097568, "volume": 344.0}, {"date": "1997-11-24", "close": 5.7478666, "volume": 165.0}, {"date": "1997-11-25", "close": 5.7478666, "volume": null}, {"date": "1997-11-26", "close": 5.071647, "volume": 739.0}, {"date": "1997-11-27", "close": 5.071647, "volume": null}, {"date": "1997-11-28", "close": 5.071647, "volume": null}, {"date": "1997-12-01", "close": 3.381098, "volume": 2662.0}, {"date": "1997-12-02", "close": 3.381098, "volume": null}, {"date": "1997-12-03", "close": 3.381098, "volume": null}, {"date": "1997-12-04", "close": 3.381098, "volume": null}, {"date": "1997-12-05", "close": 4.0573176, "volume": 30.0}, {"date": "1997-12-08", "close": 4.0573176, "volume": 710.0}, {"date": "1997-12-09", "close": 4.0573176, "volume": null}, {"date": "1997-12-10", "close": 3.7192078, "volume": 396.0}, {"date": "1997-12-11", "close": 3.381098, "volume": 2218.0}, {"date": "1997-12-12", "close": 3.7192078, "volume": 739.0}, {"date": "1997-12-15", "close": 3.7192078, "volume": null}, {"date": "1997-12-16", "close": 3.7192078, "volume": 636.0}, {"date": "1997-12-17", "close": 3.7192078, "volume": null}, {"date": "1997-12-18", "close": 4.7335372, "volume": 22.0}, {"date": "1997-12-19", "close": 4.7335372, "volume": null}, {"date": "1997-12-22", "close": 4.7335372, "volume": null}, {"date": "1997-12-23", "close": 4.7335372, "volume": null}, {"date": "1997-12-24", "close": 4.7335372, "volume": null}, {"date": "1997-12-25", "close": 4.7335372, "volume": null}, {"date": "1997-12-26", "close": 4.7335372, "volume": null}, {"date": "1997-12-29", "close": 4.7335372, "volume": null}, {"date": "1997-12-30", "close": 4.3954274, "volume": 1479.0}, {"date": "1997-12-31", "close": 4.3954274, "volume": null}, {"date": "1998-01-01", "close": 4.3954274, "volume": null}, {"date": "1998-01-02", "close": 4.3954274, "volume": null}, {"date": "1998-01-05", "close": 4.3954274, "volume": null}, {"date": "1998-01-06", "close": 4.3954274, "volume": null}, {"date": "1998-01-07", "close": 4.0573176, "volume": 296.0}, {"date": "1998-01-08", "close": 4.0573176, "volume": null}, {"date": "1998-01-09", "close": 4.0573176, "volume": null}, {"date": "1998-01-12", "close": 4.0573176, "volume": 547.0}, {"date": "1998-01-13", "close": 4.0573176, "volume": null}, {"date": "1998-01-14", "close": 3.381098, "volume": 592.0}, {"date": "1998-01-15", "close": 3.381098, "volume": null}, {"date": "1998-01-16", "close": 3.381098, "volume": 153.0}, {"date": "1998-01-19", "close": 4.0573176, "volume": 1035.0}, {"date": "1998-01-20", "close": 4.0573176, "volume": 2588.0}, {"date": "1998-01-21", "close": 4.0573176, "volume": null}, {"date": "1998-01-22", "close": 4.0573176, "volume": null}, {"date": "1998-01-23", "close": 4.0573176, "volume": null}, {"date": "1998-01-26", "close": 4.0573176, "volume": null}, {"date": "1998-01-27", "close": 3.58396388, "volume": 592.0}, {"date": "1998-01-28", "close": 3.58396388, "volume": null}, {"date": "1998-01-29", "close": 3.58396388, "volume": null}, {"date": "1998-01-30", "close": 3.58396388, "volume": null}, {"date": "1998-02-02", "close": 4.0573176, "volume": 1213.0}, {"date": "1998-02-03", "close": 4.7335372, "volume": 6774.0}, {"date": "1998-02-04", "close": 4.7335372, "volume": 2958.0}, {"date": "1998-02-05", "close": 4.7335372, "volume": 665.0}, {"date": "1998-02-06", "close": 4.7335372, "volume": null}, {"date": "1998-02-09", "close": 4.7335372, "volume": 518.0}, {"date": "1998-02-10", "close": 4.12493956, "volume": 1479.0}, {"date": "1998-02-11", "close": 4.0573176, "volume": 769.0}, {"date": "1998-02-12", "close": 4.19256152, "volume": 2808.0}, {"date": "1998-02-13", "close": 4.19256152, "volume": null}, {"date": "1998-02-16", "close": 4.19256152, "volume": 514.0}, {"date": "1998-02-17", "close": 4.19256152, "volume": null}, {"date": "1998-02-18", "close": 3.92207368, "volume": 285.0}, {"date": "1998-02-19", "close": 3.51634192, "volume": 1516.0}, {"date": "1998-02-20", "close": 3.51634192, "volume": 5915.0}, {"date": "1998-02-23", "close": 3.51634192, "volume": null}, {"date": "1998-02-24", "close": 3.58396388, "volume": 3697.0}, {"date": "1998-02-25", "close": 3.44871996, "volume": 281.0}, {"date": "1998-02-26", "close": 3.58396388, "volume": 1849.0}, {"date": "1998-02-27", "close": 3.58396388, "volume": null}, {"date": "1998-03-02", "close": 3.58396388, "volume": 1035.0}, {"date": "1998-03-03", "close": 3.44871996, "volume": 621.0}, {"date": "1998-03-04", "close": 3.381098, "volume": 2265.0}, {"date": "1998-03-05", "close": 2.7048784, "volume": 3667.0}, {"date": "1998-03-06", "close": 3.11061016, "volume": 757.0}, {"date": "1998-03-09", "close": 3.0429882, "volume": 56.0}, {"date": "1998-03-10", "close": 3.0429882, "volume": null}, {"date": "1998-03-11", "close": 2.7048784, "volume": 2218.0}, {"date": "1998-03-12", "close": 2.7048784, "volume": 296.0}, {"date": "1998-03-13", "close": 2.7048784, "volume": 148.0}, {"date": "1998-03-16", "close": 2.7048784, "volume": 251.0}, {"date": "1998-03-17", "close": 2.84012232, "volume": 4227.0}, {"date": "1998-03-18", "close": 3.0429882, "volume": 11591.0}, {"date": "1998-03-19", "close": 3.0429882, "volume": null}, {"date": "1998-03-20", "close": 3.0429882, "volume": null}, {"date": "1998-03-23", "close": 3.0429882, "volume": null}, {"date": "1998-03-24", "close": 3.0429882, "volume": null}, {"date": "1998-03-25", "close": 3.0429882, "volume": null}, {"date": "1998-03-26", "close": 2.7048784, "volume": 296.0}, {"date": "1998-03-27", "close": 2.7048784, "volume": 170.0}, {"date": "1998-03-30", "close": 2.7048784, "volume": null}, {"date": "1998-03-31", "close": 2.63725644, "volume": 532.0}, {"date": "1998-04-01", "close": 2.63725644, "volume": null}, {"date": "1998-04-02", "close": 3.0429882, "volume": 370.0}, {"date": "1998-04-03", "close": 3.51634192, "volume": 1006.0}, {"date": "1998-04-06", "close": 3.51634192, "volume": null}, {"date": "1998-04-07", "close": 3.381098, "volume": 2810.0}, {"date": "1998-04-08", "close": 3.11061016, "volume": 1484.0}, {"date": "1998-04-09", "close": 3.11061016, "volume": null}, {"date": "1998-04-10", "close": 3.11061016, "volume": null}, {"date": "1998-04-13", "close": 3.11061016, "volume": null}, {"date": "1998-04-14", "close": 3.31347604, "volume": 266.0}, {"date": "1998-04-15", "close": 3.381098, "volume": 1565.0}, {"date": "1998-04-16", "close": 3.11061016, "volume": 1849.0}, {"date": "1998-04-17", "close": 3.393269488, "volume": null}, {"date": "1998-04-20", "close": 3.393269488, "volume": null}, {"date": "1998-04-21", "close": 3.393269488, "volume": null}, {"date": "1998-04-22", "close": 3.393269488, "volume": null}, {"date": "1998-04-23", "close": 3.393269488, "volume": null}, {"date": "1998-04-24", "close": 2.360535296, "volume": 407.0}, {"date": "1998-04-27", "close": 2.360535296, "volume": null}, {"date": "1998-04-28", "close": 2.360535296, "volume": null}, {"date": "1998-04-29", "close": 2.360535296, "volume": null}, {"date": "1998-04-30", "close": 2.434302024, "volume": 1356.0}, {"date": "1998-05-01", "close": 4.05717004, "volume": 136.0}, {"date": "1998-05-04", "close": 4.05717004, "volume": null}, {"date": "1998-05-05", "close": 4.05717004, "volume": 1084.0}, {"date": "1998-05-06", "close": 2.21300184, "volume": 1220.0}, {"date": "1998-05-07", "close": 2.434302024, "volume": 1702.0}, {"date": "1998-05-08", "close": 2.360535296, "volume": 136.0}, {"date": "1998-05-11", "close": 2.360535296, "volume": null}, {"date": "1998-05-12", "close": 2.360535296, "volume": null}, {"date": "1998-05-13", "close": 2.360535296, "volume": null}, {"date": "1998-05-14", "close": 2.58183548, "volume": 271.0}, {"date": "1998-05-15", "close": 2.58183548, "volume": null}, {"date": "1998-05-18", "close": 2.360535296, "volume": 542.0}, {"date": "1998-05-19", "close": 2.360535296, "volume": null}, {"date": "1998-05-20", "close": 2.360535296, "volume": null}, {"date": "1998-05-21", "close": 2.360535296, "volume": null}, {"date": "1998-05-22", "close": 2.21300184, "volume": 54.0}, {"date": "1998-05-25", "close": 2.21300184, "volume": 1356.0}, {"date": "1998-05-26", "close": 2.21300184, "volume": 380.0}, {"date": "1998-05-27", "close": 2.21300184, "volume": null}, {"date": "1998-05-28", "close": 2.95066912, "volume": 752.0}, {"date": "1998-05-29", "close": 2.876902392, "volume": 3586.0}, {"date": "1998-06-01", "close": 2.876902392, "volume": null}, {"date": "1998-06-02", "close": 2.876902392, "volume": null}, {"date": "1998-06-03", "close": 2.876902392, "volume": null}, {"date": "1998-06-04", "close": 2.876902392, "volume": null}, {"date": "1998-06-05", "close": 2.360535296, "volume": 4067.0}, {"date": "1998-06-08", "close": 2.360535296, "volume": null}, {"date": "1998-06-09", "close": 2.360535296, "volume": 271.0}, {"date": "1998-06-10", "close": 2.360535296, "volume": null}, {"date": "1998-06-11", "close": 2.508068752, "volume": 1356.0}, {"date": "1998-06-12", "close": 2.286768568, "volume": 813.0}, {"date": "1998-06-15", "close": 2.21300184, "volume": 813.0}, {"date": "1998-06-16", "close": 2.21300184, "volume": 705.0}, {"date": "1998-06-17", "close": 2.21300184, "volume": null}, {"date": "1998-06-18", "close": 2.21300184, "volume": 691.0}, {"date": "1998-06-19", "close": 2.21300184, "volume": 803.0}, {"date": "1998-06-22", "close": 2.21300184, "volume": null}, {"date": "1998-06-23", "close": 2.21300184, "volume": null}, {"date": "1998-06-24", "close": 2.21300184, "volume": null}, {"date": "1998-06-25", "close": 2.21300184, "volume": 3141.0}, {"date": "1998-06-26", "close": 2.21300184, "volume": null}, {"date": "1998-06-29", "close": 2.139235112, "volume": 709.0}, {"date": "1998-06-30", "close": 1.696634744, "volume": 930.0}, {"date": "1998-07-01", "close": 1.696634744, "volume": null}, {"date": "1998-07-02", "close": 2.21300184, "volume": 2711.0}, {"date": "1998-07-03", "close": 2.21300184, "volume": null}, {"date": "1998-07-06", "close": 2.21300184, "volume": null}, {"date": "1998-07-07", "close": 2.21300184, "volume": null}, {"date": "1998-07-08", "close": 2.21300184, "volume": null}, {"date": "1998-07-09", "close": 2.21300184, "volume": 949.0}, {"date": "1998-07-10", "close": 2.21300184, "volume": null}, {"date": "1998-07-13", "close": 2.21300184, "volume": null}, {"date": "1998-07-14", "close": 2.21300184, "volume": null}, {"date": "1998-07-15", "close": 2.21300184, "volume": 407.0}, {"date": "1998-07-16", "close": 2.21300184, "volume": null}, {"date": "1998-07-17", "close": 2.21300184, "volume": null}, {"date": "1998-07-20", "close": 2.21300184, "volume": null}, {"date": "1998-07-21", "close": 2.21300184, "volume": 27.0}, {"date": "1998-07-22", "close": 2.21300184, "volume": null}, {"date": "1998-07-23", "close": 1.917934928, "volume": 678.0}, {"date": "1998-07-24", "close": 1.917934928, "volume": null}, {"date": "1998-07-27", "close": 1.917934928, "volume": 2.0}, {"date": "1998-07-28", "close": 1.917934928, "volume": null}, {"date": "1998-07-29", "close": 1.917934928, "volume": 407.0}, {"date": "1998-07-30", "close": 1.917934928, "volume": 1625.0}, {"date": "1998-07-31", "close": 1.917934928, "volume": null}, {"date": "1998-08-03", "close": 1.917934928, "volume": null}, {"date": "1998-08-04", "close": 1.917934928, "volume": null}, {"date": "1998-08-05", "close": 1.917934928, "volume": null}, {"date": "1998-08-06", "close": 1.917934928, "volume": null}, {"date": "1998-08-07", "close": 1.8441682, "volume": 298.0}, {"date": "1998-08-10", "close": 2.065468384, "volume": 434.0}, {"date": "1998-08-11", "close": 2.065468384, "volume": null}, {"date": "1998-08-12", "close": 2.065468384, "volume": null}, {"date": "1998-08-13", "close": 2.065468384, "volume": 642.0}, {"date": "1998-08-14", "close": 2.065468384, "volume": null}, {"date": "1998-08-17", "close": 2.065468384, "volume": null}, {"date": "1998-08-18", "close": 2.065468384, "volume": null}, {"date": "1998-08-19", "close": 2.065468384, "volume": null}, {"date": "1998-08-20", "close": 2.065468384, "volume": null}, {"date": "1998-08-21", "close": 1.622868016, "volume": 714.0}, {"date": "1998-08-24", "close": 1.549101288, "volume": 2.0}, {"date": "1998-08-25", "close": 1.8441682, "volume": 523.0}, {"date": "1998-08-26", "close": 1.8441682, "volume": null}, {"date": "1998-08-27", "close": 1.549101288, "volume": 136.0}, {"date": "1998-08-28", "close": 1.549101288, "volume": 542.0}, {"date": "1998-08-31", "close": 1.549101288, "volume": null}, {"date": "1998-09-01", "close": 1.549101288, "volume": null}, {"date": "1998-09-02", "close": 1.549101288, "volume": null}, {"date": "1998-09-03", "close": 1.549101288, "volume": null}, {"date": "1998-09-04", "close": 1.549101288, "volume": 2.0}, {"date": "1998-09-07", "close": 1.549101288, "volume": null}, {"date": "1998-09-08", "close": 1.549101288, "volume": null}, {"date": "1998-09-09", "close": 1.549101288, "volume": null}, {"date": "1998-09-10", "close": 1.622868016, "volume": 271.0}, {"date": "1998-09-11", "close": 1.622868016, "volume": null}, {"date": "1998-09-14", "close": 1.622868016, "volume": 678.0}, {"date": "1998-09-15", "close": 1.622868016, "volume": null}, {"date": "1998-09-16", "close": 1.622868016, "volume": null}, {"date": "1998-09-17", "close": 1.622868016, "volume": null}, {"date": "1998-09-18", "close": 1.622868016, "volume": null}, {"date": "1998-09-21", "close": 1.622868016, "volume": null}, {"date": "1998-09-22", "close": 1.622868016, "volume": null}, {"date": "1998-09-23", "close": 1.622868016, "volume": null}, {"date": "1998-09-24", "close": 1.549101288, "volume": 27.0}, {"date": "1998-09-25", "close": 1.549101288, "volume": null}, {"date": "1998-09-28", "close": 1.549101288, "volume": null}, {"date": "1998-09-29", "close": 1.549101288, "volume": null}, {"date": "1998-09-30", "close": 1.549101288, "volume": null}, {"date": "1998-10-01", "close": 1.622868016, "volume": 339.0}, {"date": "1998-10-02", "close": 1.622868016, "volume": null}, {"date": "1998-10-05", "close": 1.622868016, "volume": null}, {"date": "1998-10-06", "close": 1.622868016, "volume": null}, {"date": "1998-10-07", "close": 1.622868016, "volume": null}, {"date": "1998-10-08", "close": 1.696634744, "volume": 27.0}, {"date": "1998-10-09", "close": 1.696634744, "volume": null}, {"date": "1998-10-12", "close": 2.21300184, "volume": 3118.0}, {"date": "1998-10-13", "close": 2.21300184, "volume": null}, {"date": "1998-10-14", "close": 2.21300184, "volume": null}, {"date": "1998-10-15", "close": 2.21300184, "volume": null}, {"date": "1998-10-16", "close": 2.21300184, "volume": null}, {"date": "1998-10-19", "close": 2.21300184, "volume": null}, {"date": "1998-10-20", "close": 2.065468384, "volume": 459.0}, {"date": "1998-10-21", "close": 1.622868016, "volume": 0.0}, {"date": "1998-10-22", "close": 1.622868016, "volume": null}, {"date": "1998-10-23", "close": 1.622868016, "volume": null}, {"date": "1998-10-26", "close": 1.622868016, "volume": null}, {"date": "1998-10-27", "close": 1.622868016, "volume": 2.0}, {"date": "1998-10-28", "close": 1.622868016, "volume": null}, {"date": "1998-10-29", "close": 1.622868016, "volume": null}, {"date": "1998-10-30", "close": 1.622868016, "volume": 0.0}, {"date": "1998-11-02", "close": 1.622868016, "volume": null}, {"date": "1998-11-03", "close": 1.622868016, "volume": null}, {"date": "1998-11-04", "close": 1.622868016, "volume": null}, {"date": "1998-11-05", "close": 1.622868016, "volume": null}, {"date": "1998-11-06", "close": 1.622868016, "volume": null}, {"date": "1998-11-09", "close": 1.622868016, "volume": 108.0}, {"date": "1998-11-10", "close": 1.622868016, "volume": null}, {"date": "1998-11-11", "close": 1.622868016, "volume": null}, {"date": "1998-11-12", "close": 1.622868016, "volume": null}, {"date": "1998-11-13", "close": 1.622868016, "volume": null}, {"date": "1998-11-16", "close": 1.622868016, "volume": null}, {"date": "1998-11-17", "close": 1.622868016, "volume": null}, {"date": "1998-11-18", "close": 2.21300184, "volume": 911.0}, {"date": "1998-11-19", "close": 2.58183548, "volume": 2794.0}, {"date": "1998-11-20", "close": 2.58183548, "volume": 3984.0}, {"date": "1998-11-23", "close": 2.21300184, "volume": 2387.0}, {"date": "1998-11-24", "close": 2.21300184, "volume": null}, {"date": "1998-11-25", "close": 2.21300184, "volume": null}, {"date": "1998-11-26", "close": 2.21300184, "volume": null}, {"date": "1998-11-27", "close": 2.21300184, "volume": null}, {"date": "1998-11-30", "close": 2.21300184, "volume": null}, {"date": "1998-12-01", "close": 2.21300184, "volume": null}, {"date": "1998-12-02", "close": 2.21300184, "volume": 4067.0}, {"date": "1998-12-03", "close": 2.065468384, "volume": 2711.0}, {"date": "1998-12-04", "close": 2.21300184, "volume": 3050.0}, {"date": "1998-12-07", "close": 2.21300184, "volume": null}, {"date": "1998-12-08", "close": 2.21300184, "volume": null}, {"date": "1998-12-09", "close": 2.58183548, "volume": 2711.0}, {"date": "1998-12-10", "close": 2.58183548, "volume": 8269.0}, {"date": "1998-12-11", "close": 2.58183548, "volume": null}, {"date": "1998-12-14", "close": 2.58183548, "volume": null}, {"date": "1998-12-15", "close": 2.655602208, "volume": 2109.0}, {"date": "1998-12-16", "close": 2.58183548, "volume": 2394.0}, {"date": "1998-12-17", "close": 2.58183548, "volume": null}, {"date": "1998-12-18", "close": 2.58183548, "volume": null}, {"date": "1998-12-21", "close": 2.58183548, "volume": 1356.0}, {"date": "1998-12-22", "close": 2.58183548, "volume": null}, {"date": "1998-12-23", "close": 2.655602208, "volume": 5558.0}, {"date": "1998-12-24", "close": 2.95066912, "volume": 3796.0}, {"date": "1998-12-25", "close": 2.95066912, "volume": null}, {"date": "1998-12-28", "close": 2.95066912, "volume": null}, {"date": "1998-12-29", "close": 2.95066912, "volume": 4867.0}, {"date": "1998-12-30", "close": 2.803135664, "volume": 5829.0}, {"date": "1998-12-31", "close": 2.655602208, "volume": 2033.0}, {"date": "1999-01-01", "close": 2.655602208, "volume": null}, {"date": "1999-01-04", "close": 3.171969304, "volume": 15849.0}, {"date": "1999-01-05", "close": 3.245736032, "volume": 45319.0}, {"date": "1999-01-06", "close": 3.098202576, "volume": 10167.0}, {"date": "1999-01-07", "close": 2.95066912, "volume": 13352.0}, {"date": "1999-01-08", "close": 2.95066912, "volume": 7654.0}, {"date": "1999-01-11", "close": 2.876902392, "volume": 7117.0}, {"date": "1999-01-12", "close": 2.95066912, "volume": 2338.0}, {"date": "1999-01-13", "close": 2.95066912, "volume": 678.0}, {"date": "1999-01-14", "close": 2.729368936, "volume": 5422.0}, {"date": "1999-01-15", "close": 2.729368936, "volume": null}, {"date": "1999-01-18", "close": 2.729368936, "volume": null}, {"date": "1999-01-19", "close": 2.729368936, "volume": null}, {"date": "1999-01-20", "close": 2.360535296, "volume": 3118.0}, {"date": "1999-01-21", "close": 2.360535296, "volume": 2305.0}, {"date": "1999-01-22", "close": 2.58183548, "volume": 6778.0}, {"date": "1999-01-25", "close": 2.58183548, "volume": null}, {"date": "1999-01-26", "close": 2.58183548, "volume": null}, {"date": "1999-01-27", "close": 2.729368936, "volume": 271.0}, {"date": "1999-01-28", "close": 2.876902392, "volume": 1627.0}, {"date": "1999-01-29", "close": 2.360535296, "volume": 542.0}, {"date": "1999-02-01", "close": 2.360535296, "volume": null}, {"date": "1999-02-02", "close": 2.360535296, "volume": null}, {"date": "1999-02-03", "close": 2.729368936, "volume": 339.0}, {"date": "1999-02-04", "close": 2.655602208, "volume": 2033.0}, {"date": "1999-02-05", "close": 2.655602208, "volume": null}, {"date": "1999-02-08", "close": 2.655602208, "volume": 1356.0}, {"date": "1999-02-09", "close": 2.434302024, "volume": 615.0}, {"date": "1999-02-10", "close": 2.434302024, "volume": null}, {"date": "1999-02-11", "close": 2.803135664, "volume": 407.0}, {"date": "1999-02-12", "close": 2.360535296, "volume": 7425.0}, {"date": "1999-02-15", "close": 2.360535296, "volume": null}, {"date": "1999-02-16", "close": 2.21300184, "volume": 12594.0}, {"date": "1999-02-17", "close": 2.21300184, "volume": null}, {"date": "1999-02-18", "close": 2.803135664, "volume": 3065.0}, {"date": "1999-02-19", "close": 2.655602208, "volume": 1898.0}, {"date": "1999-02-22", "close": 2.655602208, "volume": null}, {"date": "1999-02-23", "close": 2.065468384, "volume": 2711.0}, {"date": "1999-02-24", "close": 2.065468384, "volume": null}, {"date": "1999-02-25", "close": 2.065468384, "volume": null}, {"date": "1999-02-26", "close": 2.065468384, "volume": null}, {"date": "1999-03-01", "close": 2.065468384, "volume": null}, {"date": "1999-03-02", "close": 2.286768568, "volume": 1749.0}, {"date": "1999-03-03", "close": 2.434302024, "volume": 1898.0}, {"date": "1999-03-04", "close": 2.434302024, "volume": 4731.0}, {"date": "1999-03-05", "close": 2.434302024, "volume": null}, {"date": "1999-03-08", "close": 2.434302024, "volume": null}, {"date": "1999-03-09", "close": 2.139235112, "volume": 2725.0}, {"date": "1999-03-10", "close": 2.065468384, "volume": 347.0}, {"date": "1999-03-11", "close": 2.065468384, "volume": null}, {"date": "1999-03-12", "close": 2.065468384, "volume": 2710.0}, {"date": "1999-03-15", "close": 2.065468384, "volume": null}, {"date": "1999-03-16", "close": 2.065468384, "volume": null}, {"date": "1999-03-17", "close": 2.065468384, "volume": 339.0}, {"date": "1999-03-18", "close": 2.065468384, "volume": null}, {"date": "1999-03-19", "close": 2.065468384, "volume": 147.0}, {"date": "1999-03-22", "close": 2.065468384, "volume": null}, {"date": "1999-03-23", "close": 2.065468384, "volume": 508.0}, {"date": "1999-03-24", "close": 2.065468384, "volume": null}, {"date": "1999-03-25", "close": 1.917934928, "volume": 989.0}, {"date": "1999-03-26", "close": 1.917934928, "volume": 9232.0}, {"date": "1999-03-29", "close": 1.991701656, "volume": 81.0}, {"date": "1999-03-30", "close": 1.991701656, "volume": null}, {"date": "1999-03-31", "close": 1.991701656, "volume": null}, {"date": "1999-04-01", "close": 1.991701656, "volume": null}, {"date": "1999-04-02", "close": 1.991701656, "volume": null}, {"date": "1999-04-05", "close": 1.991701656, "volume": null}, {"date": "1999-04-06", "close": 1.991701656, "volume": null}, {"date": "1999-04-07", "close": 1.991701656, "volume": 163.0}, {"date": "1999-04-08", "close": 2.21300184, "volume": 27.0}, {"date": "1999-04-09", "close": 2.21300184, "volume": null}, {"date": "1999-04-12", "close": 2.21300184, "volume": null}, {"date": "1999-04-13", "close": 2.21300184, "volume": 2711.0}, {"date": "1999-04-14", "close": 2.21300184, "volume": null}, {"date": "1999-04-15", "close": 2.21300184, "volume": 136.0}, {"date": "1999-04-16", "close": 2.21300184, "volume": null}, {"date": "1999-04-19", "close": 2.434302024, "volume": 542.0}, {"date": "1999-04-20", "close": 2.803135664, "volume": 6254.0}, {"date": "1999-04-21", "close": 2.286768568, "volume": 1356.0}, {"date": "1999-04-22", "close": 2.286768568, "volume": 542.0}, {"date": "1999-04-23", "close": 2.21300184, "volume": 16472.0}, {"date": "1999-04-26", "close": 2.21300184, "volume": null}, {"date": "1999-04-27", "close": 2.21300184, "volume": null}, {"date": "1999-04-28", "close": 2.434302024, "volume": 1356.0}, {"date": "1999-04-29", "close": 2.58183548, "volume": 11677.0}, {"date": "1999-04-30", "close": 2.58183548, "volume": 407.0}, {"date": "1999-05-03", "close": 2.58183548, "volume": 19250.0}, {"date": "1999-05-04", "close": 2.58183548, "volume": 2033.0}, {"date": "1999-05-05", "close": 2.58183548, "volume": null}, {"date": "1999-05-06", "close": 2.58183548, "volume": 4555.0}, {"date": "1999-05-07", "close": 2.803135664, "volume": 813.0}, {"date": "1999-05-10", "close": 2.803135664, "volume": null}, {"date": "1999-05-11", "close": 2.803135664, "volume": null}, {"date": "1999-05-12", "close": 2.803135664, "volume": 407.0}, {"date": "1999-05-13", "close": 2.803135664, "volume": 2576.0}, {"date": "1999-05-14", "close": 2.803135664, "volume": 1084.0}, {"date": "1999-05-17", "close": 2.803135664, "volume": null}, {"date": "1999-05-18", "close": 2.21300184, "volume": 8568.0}, {"date": "1999-05-19", "close": 2.21300184, "volume": 678.0}, {"date": "1999-05-20", "close": 2.729368936, "volume": 678.0}, {"date": "1999-05-21", "close": 2.729368936, "volume": null}, {"date": "1999-05-24", "close": 2.95066912, "volume": 29966.0}, {"date": "1999-05-25", "close": 3.6883364, "volume": 33797.0}, {"date": "1999-05-26", "close": 3.6883364, "volume": 7297.0}, {"date": "1999-05-27", "close": 3.31950276, "volume": 2675.0}, {"date": "1999-05-28", "close": 3.393269488, "volume": 5454.0}, {"date": "1999-05-31", "close": 3.540802944, "volume": 407.0}, {"date": "1999-06-01", "close": 3.393269488, "volume": 10642.0}, {"date": "1999-06-02", "close": 3.31950276, "volume": 8812.0}, {"date": "1999-06-03", "close": 3.245736032, "volume": 1695.0}, {"date": "1999-06-04", "close": 2.95066912, "volume": 1220.0}, {"date": "1999-06-07", "close": 2.95066912, "volume": null}, {"date": "1999-06-08", "close": 2.95066912, "volume": 136.0}, {"date": "1999-06-09", "close": 2.95066912, "volume": null}, {"date": "1999-06-10", "close": 3.245736032, "volume": 12878.0}, {"date": "1999-06-11", "close": 3.393269488, "volume": 4636.0}, {"date": "1999-06-14", "close": 3.393269488, "volume": null}, {"date": "1999-06-15", "close": 3.393269488, "volume": 6169.0}, {"date": "1999-06-16", "close": 3.393269488, "volume": 813.0}, {"date": "1999-06-17", "close": 3.393269488, "volume": 3050.0}, {"date": "1999-06-18", "close": 3.245736032, "volume": 4750.0}, {"date": "1999-06-21", "close": 3.245736032, "volume": null}, {"date": "1999-06-22", "close": 3.024435848, "volume": 5897.0}, {"date": "1999-06-23", "close": 3.024435848, "volume": 61.0}, {"date": "1999-06-24", "close": 3.024435848, "volume": 2176.0}, {"date": "1999-06-25", "close": 3.024435848, "volume": null}, {"date": "1999-06-28", "close": 3.024435848, "volume": 1763.0}, {"date": "1999-06-29", "close": 2.95066912, "volume": 9517.0}, {"date": "1999-06-30", "close": 2.95066912, "volume": 461.0}, {"date": "1999-07-01", "close": 2.95066912, "volume": null}, {"date": "1999-07-02", "close": 2.95066912, "volume": 678.0}, {"date": "1999-07-05", "close": 2.95066912, "volume": 1288.0}, {"date": "1999-07-06", "close": 2.95066912, "volume": null}, {"date": "1999-07-07", "close": 2.95066912, "volume": null}, {"date": "1999-07-08", "close": 2.95066912, "volume": 678.0}, {"date": "1999-07-09", "close": 3.171969304, "volume": 13028.0}, {"date": "1999-07-12", "close": 4.647303864, "volume": 68103.0}, {"date": "1999-07-13", "close": 4.42600368, "volume": 23231.0}, {"date": "1999-07-14", "close": 5.5325046, "volume": 37360.0}, {"date": "1999-07-15", "close": 6.712772248, "volume": 65988.0}, {"date": "1999-07-16", "close": 7.3766728, "volume": 102968.0}, {"date": "1999-07-19", "close": 7.229139344, "volume": 36771.0}, {"date": "1999-07-20", "close": 7.00783916, "volume": 15825.0}, {"date": "1999-07-21", "close": 7.081605888, "volume": 33452.0}, {"date": "1999-07-22", "close": 8.85200736, "volume": 147816.0}, {"date": "1999-07-23", "close": 8.48317372, "volume": 54935.0}, {"date": "1999-07-26", "close": 8.11434008, "volume": 26317.0}, {"date": "1999-07-27", "close": 7.74550644, "volume": 7861.0}, {"date": "1999-07-28", "close": 8.48317372, "volume": 56775.0}, {"date": "1999-07-29", "close": 9.220841, "volume": 124095.0}, {"date": "1999-07-30", "close": 8.48317372, "volume": 28709.0}, {"date": "1999-08-02", "close": 8.11434008, "volume": 7437.0}, {"date": "1999-08-03", "close": 8.11434008, "volume": 10487.0}, {"date": "1999-08-04", "close": 7.3766728, "volume": 24279.0}, {"date": "1999-08-05", "close": 8.48317372, "volume": 41763.0}, {"date": "1999-08-06", "close": 8.48317372, "volume": 21296.0}, {"date": "1999-08-09", "close": 7.3766728, "volume": 16462.0}, {"date": "1999-08-10", "close": 7.00783916, "volume": 13556.0}, {"date": "1999-08-11", "close": 7.302906072, "volume": 24636.0}, {"date": "1999-08-12", "close": 8.48317372, "volume": 62512.0}, {"date": "1999-08-13", "close": 7.3766728, "volume": 21291.0}, {"date": "1999-08-16", "close": 7.3766728, "volume": 7009.0}, {"date": "1999-08-17", "close": 7.3766728, "volume": 11800.0}, {"date": "1999-08-18", "close": 7.3766728, "volume": 6094.0}, {"date": "1999-08-19", "close": 7.229139344, "volume": 11301.0}, {"date": "1999-08-20", "close": 8.48317372, "volume": 35050.0}, {"date": "1999-08-23", "close": 8.11434008, "volume": 57309.0}, {"date": "1999-08-24", "close": 8.11434008, "volume": 17365.0}, {"date": "1999-08-25", "close": 8.85200736, "volume": 74998.0}, {"date": "1999-08-26", "close": 9.58967464, "volume": 79269.0}, {"date": "1999-08-27", "close": 9.58967464, "volume": 91141.0}, {"date": "1999-08-30", "close": 9.58967464, "volume": 43574.0}, {"date": "1999-08-31", "close": 8.85200736, "volume": 38735.0}, {"date": "1999-09-01", "close": 9.220841, "volume": 18331.0}, {"date": "1999-09-02", "close": 8.48317372, "volume": 8854.0}, {"date": "1999-09-03", "close": 9.220841, "volume": 11732.0}, {"date": "1999-09-06", "close": 8.85200736, "volume": 3513.0}, {"date": "1999-09-07", "close": 8.11434008, "volume": 12642.0}, {"date": "1999-09-08", "close": 8.48317372, "volume": 13162.0}, {"date": "1999-09-09", "close": 8.11434008, "volume": 10314.0}, {"date": "1999-09-10", "close": 7.3766728, "volume": 8506.0}, {"date": "1999-09-13", "close": 7.3766728, "volume": 12241.0}, {"date": "1999-09-14", "close": 7.3766728, "volume": 3092.0}, {"date": "1999-09-15", "close": 8.11434008, "volume": 21783.0}, {"date": "1999-09-16", "close": 8.11434008, "volume": 13482.0}, {"date": "1999-09-17", "close": 7.74550644, "volume": 11157.0}, {"date": "1999-09-20", "close": 7.3766728, "volume": 7383.0}, {"date": "1999-09-21", "close": 7.3766728, "volume": 7533.0}, {"date": "1999-09-22", "close": 7.3766728, "volume": 2434.0}, {"date": "1999-09-23", "close": 7.229139344, "volume": 2411.0}, {"date": "1999-09-24", "close": 6.63900552, "volume": 5089.0}, {"date": "1999-09-27", "close": 6.934072432, "volume": 11641.0}, {"date": "1999-09-28", "close": 6.860305704, "volume": 4052.0}, {"date": "1999-09-29", "close": 6.860305704, "volume": 1130.0}, {"date": "1999-09-30", "close": 6.565238792, "volume": 14845.0}, {"date": "1999-10-01", "close": 6.934072432, "volume": 3147.0}, {"date": "1999-10-04", "close": 6.712772248, "volume": 1356.0}, {"date": "1999-10-05", "close": 6.122638424, "volume": 8559.0}, {"date": "1999-10-06", "close": 6.27017188, "volume": 2133.0}, {"date": "1999-10-07", "close": 6.27017188, "volume": 6643.0}, {"date": "1999-10-08", "close": 6.196405152, "volume": 3260.0}, {"date": "1999-10-11", "close": 6.491472064, "volume": 17731.0}, {"date": "1999-10-12", "close": 7.00783916, "volume": 7543.0}, {"date": "1999-10-13", "close": 7.74550644, "volume": 53766.0}, {"date": "1999-10-14", "close": 7.74550644, "volume": 41175.0}, {"date": "1999-10-15", "close": 7.155372616, "volume": 24997.0}, {"date": "1999-10-18", "close": 7.081605888, "volume": 11043.0}, {"date": "1999-10-19", "close": 7.155372616, "volume": 6839.0}, {"date": "1999-10-20", "close": 7.3766728, "volume": 7358.0}, {"date": "1999-10-21", "close": 7.229139344, "volume": 6428.0}, {"date": "1999-10-22", "close": 7.229139344, "volume": 2844.0}, {"date": "1999-10-25", "close": 7.302906072, "volume": 1884.0}, {"date": "1999-10-26", "close": 7.229139344, "volume": 575.0}, {"date": "1999-10-27", "close": 7.00783916, "volume": 2470.0}, {"date": "1999-10-28", "close": 7.00783916, "volume": 12045.0}, {"date": "1999-10-29", "close": 7.229139344, "volume": 3253.0}, {"date": "1999-11-01", "close": 7.229139344, "volume": 3674.0}, {"date": "1999-11-02", "close": 6.712772248, "volume": 1084.0}, {"date": "1999-11-03", "close": 7.00783916, "volume": 3087.0}, {"date": "1999-11-04", "close": 7.00783916, "volume": 6066.0}, {"date": "1999-11-05", "close": 7.00783916, "volume": 4874.0}, {"date": "1999-11-08", "close": 6.934072432, "volume": 3227.0}, {"date": "1999-11-09", "close": 6.786538976, "volume": 7376.0}, {"date": "1999-11-10", "close": 6.565238792, "volume": 17670.0}, {"date": "1999-11-11", "close": 6.565238792, "volume": 12716.0}, {"date": "1999-11-12", "close": 6.63900552, "volume": 12009.0}, {"date": "1999-11-15", "close": 6.63900552, "volume": 6736.0}, {"date": "1999-11-16", "close": 6.565238792, "volume": 5219.0}, {"date": "1999-11-17", "close": 6.491472064, "volume": 7670.0}, {"date": "1999-11-18", "close": 6.565238792, "volume": 3728.0}, {"date": "1999-11-19", "close": 6.934072432, "volume": 19643.0}, {"date": "1999-11-22", "close": 6.934072432, "volume": 23090.0}, {"date": "1999-11-23", "close": 6.786538976, "volume": 11116.0}, {"date": "1999-11-24", "close": 6.63900552, "volume": 12882.0}, {"date": "1999-11-25", "close": 6.786538976, "volume": 5919.0}, {"date": "1999-11-26", "close": 7.155372616, "volume": 17776.0}, {"date": "1999-11-29", "close": 7.893039896, "volume": 106575.0}, {"date": "1999-11-30", "close": 7.302906072, "volume": 43151.0}, {"date": "1999-12-01", "close": 6.786538976, "volume": 22637.0}, {"date": "1999-12-02", "close": 6.712772248, "volume": 7741.0}, {"date": "1999-12-03", "close": 7.081605888, "volume": 9727.0}, {"date": "1999-12-06", "close": 6.712772248, "volume": 14349.0}, {"date": "1999-12-07", "close": 6.712772248, "volume": 24359.0}, {"date": "1999-12-08", "close": 6.786538976, "volume": 12769.0}, {"date": "1999-12-09", "close": 6.491472064, "volume": 12819.0}, {"date": "1999-12-10", "close": 6.63900552, "volume": 6499.0}, {"date": "1999-12-13", "close": 6.63900552, "volume": 7547.0}, {"date": "1999-12-14", "close": 6.491472064, "volume": 7262.0}, {"date": "1999-12-15", "close": 7.155372616, "volume": 42211.0}, {"date": "1999-12-16", "close": 7.229139344, "volume": 23203.0}, {"date": "1999-12-17", "close": 7.00783916, "volume": 11242.0}, {"date": "1999-12-20", "close": 6.860305704, "volume": 6139.0}, {"date": "1999-12-21", "close": 7.00783916, "volume": 6757.0}, {"date": "1999-12-22", "close": 7.081605888, "volume": 5418.0}, {"date": "1999-12-23", "close": 7.00783916, "volume": 9399.0}, {"date": "1999-12-24", "close": 7.00783916, "volume": 7349.0}, {"date": "1999-12-27", "close": 7.00783916, "volume": null}, {"date": "1999-12-28", "close": 7.00783916, "volume": null}, {"date": "1999-12-29", "close": 8.11434008, "volume": 24140.0}, {"date": "1999-12-30", "close": 8.11434008, "volume": 23568.0}, {"date": "1999-12-31", "close": 8.11434008, "volume": null}, {"date": "2000-01-03", "close": 8.11434008, "volume": null}, {"date": "2000-01-04", "close": 9.58967464, "volume": 82359.0}, {"date": "2000-01-05", "close": 9.220841, "volume": 63527.0}, {"date": "2000-01-06", "close": 8.85200736, "volume": 44490.0}, {"date": "2000-01-07", "close": 8.48317372, "volume": 28066.0}, {"date": "2000-01-10", "close": 9.220841, "volume": 81315.0}, {"date": "2000-01-11", "close": 8.85200736, "volume": 55405.0}, {"date": "2000-01-12", "close": 8.85200736, "volume": 30171.0}, {"date": "2000-01-13", "close": 8.85200736, "volume": 24062.0}, {"date": "2000-01-14", "close": 8.48317372, "volume": 14326.0}, {"date": "2000-01-17", "close": 8.48317372, "volume": 30983.0}, {"date": "2000-01-18", "close": 8.48317372, "volume": 14031.0}, {"date": "2000-01-19", "close": 8.85200736, "volume": 9412.0}, {"date": "2000-01-20", "close": 8.48317372, "volume": 14001.0}, {"date": "2000-01-21", "close": 8.11434008, "volume": 8821.0}, {"date": "2000-01-24", "close": 8.11434008, "volume": 12328.0}, {"date": "2000-01-25", "close": 7.74550644, "volume": 9050.0}, {"date": "2000-01-26", "close": 7.74550644, "volume": null}, {"date": "2000-01-27", "close": 7.74550644, "volume": 20973.0}, {"date": "2000-01-28", "close": 8.11434008, "volume": 25463.0}, {"date": "2000-01-31", "close": 8.11434008, "volume": 31806.0}, {"date": "2000-02-01", "close": 7.74550644, "volume": 19940.0}, {"date": "2000-02-02", "close": 8.85200736, "volume": 44724.0}, {"date": "2000-02-03", "close": 10.69617556, "volume": 254143.0}, {"date": "2000-02-07", "close": 11.0650092, "volume": 59602.0}, {"date": "2000-02-08", "close": 10.69617556, "volume": 39211.0}, {"date": "2000-02-09", "close": 10.69617556, "volume": 26765.0}, {"date": "2000-02-10", "close": 12.9091774, "volume": 255728.0}, {"date": "2000-02-11", "close": 13.27801104, "volume": 235557.0}, {"date": "2000-02-14", "close": 14.01567832, "volume": 84502.0}, {"date": "2000-02-16", "close": 17.33518108, "volume": 259078.0}, {"date": "2000-02-17", "close": 18.441682, "volume": 129081.0}, {"date": "2000-02-21", "close": 19.17934928, "volume": 57591.0}, {"date": "2000-02-23", "close": 20.2858502, "volume": 53205.0}, {"date": "2000-02-24", "close": 23.60535296, "volume": 181533.0}, {"date": "2000-02-25", "close": 20.65468384, "volume": 110366.0}, {"date": "2000-02-28", "close": 17.70401472, "volume": 84191.0}, {"date": "2000-02-29", "close": 17.556481264, "volume": 73071.0}, {"date": "2000-03-01", "close": 17.70401472, "volume": 52746.0}, {"date": "2000-03-02", "close": 17.70401472, "volume": 32500.0}, {"date": "2000-03-03", "close": 17.70401472, "volume": 46603.0}, {"date": "2000-03-06", "close": 19.91701656, "volume": 89227.0}, {"date": "2000-03-07", "close": 21.76118476, "volume": 107464.0}, {"date": "2000-03-08", "close": 20.65468384, "volume": 55843.0}, {"date": "2000-03-09", "close": 21.244817664, "volume": 38268.0}, {"date": "2000-03-10", "close": 22.1300184, "volume": 65195.0}, {"date": "2000-03-13", "close": 23.23651932, "volume": 85585.0}, {"date": "2000-03-14", "close": 21.02351748, "volume": 56130.0}, {"date": "2000-03-15", "close": 19.91701656, "volume": 46317.0}, {"date": "2000-03-16", "close": 19.17934928, "volume": 38991.0}, {"date": "2000-03-17", "close": 20.2858502, "volume": 65888.0}, {"date": "2000-03-20", "close": 19.91701656, "volume": 36258.0}, {"date": "2000-03-21", "close": 19.54818292, "volume": 24594.0}, {"date": "2000-03-22", "close": 19.17934928, "volume": 25844.0}, {"date": "2000-03-23", "close": 19.17934928, "volume": 30709.0}, {"date": "2000-03-24", "close": 20.2858502, "volume": 25760.0}, {"date": "2000-03-27", "close": 22.1300184, "volume": 79459.0}, {"date": "2000-03-28", "close": 23.23651932, "volume": 64961.0}, {"date": "2000-03-29", "close": 27.29368936, "volume": 109873.0}, {"date": "2000-04-10", "close": 21.39235112, "volume": 120307.0}, {"date": "2000-04-11", "close": 18.07284836, "volume": 99941.0}, {"date": "2000-04-12", "close": 15.85984652, "volume": 57331.0}, {"date": "2000-04-13", "close": 14.01567832, "volume": 67849.0}, {"date": "2000-04-14", "close": 13.64684468, "volume": 37523.0}, {"date": "2000-04-17", "close": 7.3766728, "volume": 47644.0}, {"date": "2000-04-18", "close": 11.0650092, "volume": 69453.0}, {"date": "2000-04-19", "close": 11.43384284, "volume": 48757.0}, {"date": "2000-04-20", "close": 11.43384284, "volume": 21757.0}, {"date": "2000-04-26", "close": 10.69617556, "volume": 9071.0}, {"date": "2000-04-27", "close": 9.95850828, "volume": 19070.0}, {"date": "2000-04-28", "close": 9.58967464, "volume": 10402.0}, {"date": "2000-05-01", "close": 8.48317372, "volume": 15691.0}, {"date": "2000-05-02", "close": 9.220841, "volume": 13699.0}, {"date": "2000-05-03", "close": 8.48317372, "volume": 13213.0}, {"date": "2000-05-04", "close": 8.11434008, "volume": 19883.0}, {"date": "2000-05-05", "close": 8.11434008, "volume": 17616.0}, {"date": "2000-05-08", "close": 8.11434008, "volume": 12289.0}, {"date": "2000-05-09", "close": 7.3766728, "volume": 8200.0}, {"date": "2000-05-10", "close": 7.081605888, "volume": 10811.0}, {"date": "2000-05-11", "close": 7.74550644, "volume": 14051.0}, {"date": "2000-05-12", "close": 8.11434008, "volume": 18742.0}, {"date": "2000-05-15", "close": 8.11434008, "volume": 5568.0}, {"date": "2000-05-16", "close": 8.11434008, "volume": 7499.0}, {"date": "2000-05-17", "close": 8.48317372, "volume": 14343.0}, {"date": "2000-05-18", "close": 8.48317372, "volume": 18808.0}, {"date": "2000-05-19", "close": 7.3766728, "volume": 9083.0}, {"date": "2000-05-22", "close": 6.860305704, "volume": 11009.0}, {"date": "2000-05-23", "close": 6.565238792, "volume": 13115.0}, {"date": "2000-05-24", "close": 5.90133824, "volume": 19118.0}, {"date": "2000-05-25", "close": 5.16367096, "volume": 24021.0}, {"date": "2000-05-26", "close": 5.384971144, "volume": 5819.0}, {"date": "2000-05-29", "close": 5.16367096, "volume": 8532.0}, {"date": "2000-05-30", "close": 5.016137504, "volume": 13903.0}, {"date": "2000-05-31", "close": 4.42600368, "volume": 11550.0}, {"date": "2000-06-01", "close": 4.79483732, "volume": 5085.0}, {"date": "2000-06-02", "close": 5.680038056, "volume": 18718.0}, {"date": "2000-06-05", "close": 6.491472064, "volume": 22018.0}, {"date": "2000-06-06", "close": 7.3766728, "volume": 33325.0}, {"date": "2000-06-07", "close": 7.081605888, "volume": 18004.0}, {"date": "2000-06-08", "close": 6.63900552, "volume": 15657.0}, {"date": "2000-06-09", "close": 6.63900552, "volume": 8515.0}, {"date": "2000-06-13", "close": 6.343938608, "volume": 3557.0}, {"date": "2000-06-14", "close": 6.27017188, "volume": 8652.0}, {"date": "2000-06-15", "close": 5.680038056, "volume": 8683.0}, {"date": "2000-06-16", "close": 6.122638424, "volume": 7768.0}, {"date": "2000-06-19", "close": 6.048871696, "volume": 9678.0}, {"date": "2000-06-20", "close": 6.048871696, "volume": 8328.0}, {"date": "2000-06-21", "close": 5.827571512, "volume": 11964.0}, {"date": "2000-06-22", "close": 5.827571512, "volume": 19139.0}, {"date": "2000-06-23", "close": 5.606271328, "volume": 19753.0}, {"date": "2000-06-26", "close": 5.16367096, "volume": 18786.0}, {"date": "2000-06-27", "close": 5.016137504, "volume": 33559.0}, {"date": "2000-06-28", "close": 5.237437688, "volume": 24319.0}, {"date": "2000-06-29", "close": 5.384971144, "volume": 33420.0}, {"date": "2000-06-30", "close": 5.975104968, "volume": 75399.0}, {"date": "2000-07-03", "close": 6.491472064, "volume": 42980.0}, {"date": "2000-07-04", "close": 6.27017188, "volume": 19503.0}, {"date": "2000-07-05", "close": 6.491472064, "volume": 16240.0}, {"date": "2000-07-06", "close": 6.417705336, "volume": 9521.0}, {"date": "2000-07-07", "close": 6.343938608, "volume": 9704.0}, {"date": "2000-07-10", "close": 6.343938608, "volume": 19335.0}, {"date": "2000-07-11", "close": 6.417705336, "volume": 13238.0}, {"date": "2000-07-12", "close": 6.196405152, "volume": 7842.0}, {"date": "2000-07-13", "close": 6.565238792, "volume": 10597.0}, {"date": "2000-07-14", "close": 7.081605888, "volume": 19378.0}, {"date": "2000-07-17", "close": 8.11434008, "volume": 87552.0}, {"date": "2000-07-18", "close": 7.74550644, "volume": 20743.0}, {"date": "2000-07-19", "close": 7.74550644, "volume": 11498.0}, {"date": "2000-07-20", "close": 7.3766728, "volume": 4443.0}, {"date": "2000-07-21", "close": 7.74550644, "volume": 8093.0}, {"date": "2000-07-24", "close": 7.155372616, "volume": 3762.0}, {"date": "2000-07-25", "close": 6.934072432, "volume": 17317.0}, {"date": "2000-07-26", "close": 7.229139344, "volume": 9227.0}, {"date": "2000-07-27", "close": 6.712772248, "volume": 15796.0}, {"date": "2000-07-28", "close": 6.491472064, "volume": 6171.0}, {"date": "2000-07-31", "close": 6.27017188, "volume": 19832.0}, {"date": "2000-08-01", "close": 6.048871696, "volume": 11123.0}, {"date": "2000-08-02", "close": 6.27017188, "volume": 2635.0}, {"date": "2000-08-03", "close": 6.27017188, "volume": 4067.0}, {"date": "2000-08-04", "close": 6.122638424, "volume": 11294.0}, {"date": "2000-08-07", "close": 6.048871696, "volume": 4157.0}, {"date": "2000-08-08", "close": 6.417705336, "volume": 7170.0}, {"date": "2000-08-09", "close": 6.196405152, "volume": 8058.0}, {"date": "2000-08-10", "close": 6.122638424, "volume": 7183.0}, {"date": "2000-08-11", "close": 6.048871696, "volume": 3847.0}, {"date": "2000-08-14", "close": 5.827571512, "volume": 12939.0}, {"date": "2000-08-15", "close": 5.753804784, "volume": 7140.0}, {"date": "2000-08-16", "close": 5.827571512, "volume": 5242.0}, {"date": "2000-08-17", "close": 5.90133824, "volume": 10525.0}, {"date": "2000-08-18", "close": 5.753804784, "volume": 4759.0}, {"date": "2000-08-21", "close": 5.5325046, "volume": 2949.0}, {"date": "2000-08-22", "close": 5.606271328, "volume": 2265.0}, {"date": "2000-08-23", "close": 5.5325046, "volume": 4507.0}, {"date": "2000-08-24", "close": 5.311204416, "volume": 2786.0}, {"date": "2000-08-25", "close": 5.680038056, "volume": 11986.0}, {"date": "2000-08-28", "close": 5.16367096, "volume": 4410.0}, {"date": "2000-08-29", "close": 5.311204416, "volume": 903.0}, {"date": "2000-08-30", "close": 5.311204416, "volume": 2947.0}, {"date": "2000-08-31", "close": 5.16367096, "volume": 3729.0}, {"date": "2000-09-01", "close": 5.311204416, "volume": 187.0}, {"date": "2000-09-04", "close": 5.237437688, "volume": 4181.0}, {"date": "2000-09-05", "close": 5.16367096, "volume": 3105.0}, {"date": "2000-09-06", "close": 6.27017188, "volume": 40060.0}, {"date": "2000-09-07", "close": 6.27017188, "volume": 20917.0}, {"date": "2000-09-08", "close": 6.786538976, "volume": 28473.0}, {"date": "2000-09-11", "close": 6.417705336, "volume": 16667.0}, {"date": "2000-09-12", "close": 6.491472064, "volume": 21493.0}, {"date": "2000-09-13", "close": 6.565238792, "volume": 5361.0}, {"date": "2000-09-14", "close": 6.63900552, "volume": 10481.0}, {"date": "2000-09-15", "close": 6.196405152, "volume": 6607.0}, {"date": "2000-09-18", "close": 5.5325046, "volume": 4032.0}, {"date": "2000-09-19", "close": 6.27017188, "volume": 11455.0}, {"date": "2000-09-20", "close": 5.90133824, "volume": 1150.0}, {"date": "2000-09-21", "close": 6.196405152, "volume": 2347.0}, {"date": "2000-09-22", "close": 6.27017188, "volume": 5002.0}, {"date": "2000-09-25", "close": 6.122638424, "volume": 1078.0}, {"date": "2000-09-26", "close": 6.048871696, "volume": 2306.0}, {"date": "2000-09-27", "close": 5.680038056, "volume": 1787.0}, {"date": "2000-09-28", "close": 5.753804784, "volume": 7307.0}, {"date": "2000-09-29", "close": 5.753804784, "volume": 2630.0}, {"date": "2000-10-02", "close": 5.5325046, "volume": 1627.0}, {"date": "2000-10-03", "close": 5.384971144, "volume": 4197.0}, {"date": "2000-10-04", "close": 5.753804784, "volume": 2134.0}, {"date": "2000-10-05", "close": 5.458737872, "volume": 9133.0}, {"date": "2000-10-06", "close": 5.458737872, "volume": 979.0}, {"date": "2000-10-09", "close": 5.458737872, "volume": 2440.0}, {"date": "2000-10-10", "close": 5.311204416, "volume": 2345.0}, {"date": "2000-10-11", "close": 4.42600368, "volume": 15397.0}, {"date": "2000-10-12", "close": 4.79483732, "volume": 10961.0}, {"date": "2000-10-13", "close": 4.79483732, "volume": 3606.0}, {"date": "2000-10-16", "close": 4.868604048, "volume": 3652.0}, {"date": "2000-10-17", "close": 4.79483732, "volume": 2667.0}, {"date": "2000-10-18", "close": 4.721070592, "volume": 4830.0}, {"date": "2000-10-19", "close": 4.79483732, "volume": 4721.0}, {"date": "2000-10-20", "close": 4.942370776, "volume": 2385.0}, {"date": "2000-10-23", "close": 4.721070592, "volume": 6399.0}, {"date": "2000-10-24", "close": 4.721070592, "volume": 6689.0}, {"date": "2000-10-25", "close": 4.721070592, "volume": 5212.0}, {"date": "2000-10-26", "close": 4.573537136, "volume": 1545.0}, {"date": "2000-10-27", "close": 4.79483732, "volume": 2982.0}, {"date": "2000-10-31", "close": 5.237437688, "volume": 16945.0}, {"date": "2000-11-01", "close": 5.827571512, "volume": 7307.0}, {"date": "2000-11-02", "close": 6.048871696, "volume": 11244.0}, {"date": "2000-11-03", "close": 5.90133824, "volume": 6265.0}, {"date": "2000-11-06", "close": 5.90133824, "volume": 18152.0}, {"date": "2000-11-07", "close": 5.827571512, "volume": 1941.0}, {"date": "2000-11-08", "close": 5.975104968, "volume": 10605.0}, {"date": "2000-11-09", "close": 5.90133824, "volume": 6100.0}, {"date": "2000-11-10", "close": 5.975104968, "volume": 6343.0}, {"date": "2000-11-13", "close": 5.90133824, "volume": 7841.0}, {"date": "2000-11-14", "close": 5.90133824, "volume": 136.0}, {"date": "2000-11-15", "close": 5.5325046, "volume": 667.0}, {"date": "2000-11-16", "close": 5.458737872, "volume": 2437.0}, {"date": "2000-11-17", "close": 5.16367096, "volume": 10057.0}, {"date": "2000-11-20", "close": 5.16367096, "volume": 2333.0}, {"date": "2000-11-21", "close": 5.016137504, "volume": 1216.0}, {"date": "2000-11-22", "close": 4.868604048, "volume": 4700.0}, {"date": "2000-11-23", "close": 4.868604048, "volume": 807.0}, {"date": "2000-11-24", "close": 4.868604048, "volume": 1240.0}, {"date": "2000-11-27", "close": 4.79483732, "volume": 1901.0}, {"date": "2000-11-28", "close": 4.499770408, "volume": 4175.0}, {"date": "2000-11-29", "close": 4.573537136, "volume": 2434.0}, {"date": "2000-11-30", "close": 4.05717004, "volume": 4974.0}, {"date": "2000-12-01", "close": 4.42600368, "volume": 4243.0}, {"date": "2000-12-04", "close": 4.278470224, "volume": 637.0}, {"date": "2000-12-05", "close": 4.278470224, "volume": 400.0}, {"date": "2000-12-06", "close": 4.204703496, "volume": 3336.0}, {"date": "2000-12-07", "close": 4.204703496, "volume": 6567.0}, {"date": "2000-12-08", "close": 4.05717004, "volume": 4385.0}, {"date": "2000-12-11", "close": 4.204703496, "volume": 2000.0}, {"date": "2000-12-12", "close": 3.909636584, "volume": 1198.0}, {"date": "2000-12-13", "close": 3.6883364, "volume": 4507.0}, {"date": "2000-12-14", "close": 3.762103128, "volume": 1823.0}, {"date": "2000-12-15", "close": 3.835869856, "volume": 8744.0}, {"date": "2000-12-18", "close": 3.762103128, "volume": 9580.0}, {"date": "2000-12-19", "close": 3.614569672, "volume": 3516.0}, {"date": "2000-12-20", "close": 3.614569672, "volume": 4299.0}, {"date": "2000-12-21", "close": 3.540802944, "volume": 6422.0}, {"date": "2000-12-22", "close": 3.6883364, "volume": 8535.0}, {"date": "2000-12-27", "close": 3.6883364, "volume": null}, {"date": "2000-12-28", "close": 3.6883364, "volume": 3259.0}, {"date": "2000-12-29", "close": 3.31950276, "volume": 2006.0}, {"date": "2001-01-02", "close": 3.6883364, "volume": 271.0}, {"date": "2001-01-03", "close": 3.31950276, "volume": 676.0}, {"date": "2001-01-04", "close": 3.31950276, "volume": 1575.0}, {"date": "2001-01-05", "close": 3.31950276, "volume": 2319.0}, {"date": "2001-01-08", "close": 3.6883364, "volume": 1039.0}, {"date": "2001-01-09", "close": 3.393269488, "volume": 1834.0}, {"date": "2001-01-10", "close": 3.393269488, "volume": 339.0}, {"date": "2001-01-11", "close": 3.393269488, "volume": 1318.0}, {"date": "2001-01-12", "close": 3.31950276, "volume": 4792.0}, {"date": "2001-01-15", "close": 3.098202576, "volume": 6460.0}, {"date": "2001-01-16", "close": 2.876902392, "volume": 1017.0}, {"date": "2001-01-17", "close": 2.95066912, "volume": 2496.0}, {"date": "2001-01-18", "close": 3.171969304, "volume": 4889.0}, {"date": "2001-01-19", "close": 3.024435848, "volume": 2760.0}, {"date": "2001-01-22", "close": 3.024435848, "volume": 163.0}, {"date": "2001-01-23", "close": 3.540802944, "volume": 4533.0}, {"date": "2001-01-24", "close": 4.42600368, "volume": 17220.0}, {"date": "2001-01-25", "close": 3.762103128, "volume": 26017.0}, {"date": "2001-01-29", "close": 4.05717004, "volume": 7610.0}, {"date": "2001-01-30", "close": 3.762103128, "volume": 2935.0}, {"date": "2001-01-31", "close": 3.762103128, "volume": 3796.0}, {"date": "2001-02-01", "close": 3.835869856, "volume": 678.0}, {"date": "2001-02-02", "close": 3.835869856, "volume": null}, {"date": "2001-02-05", "close": 3.393269488, "volume": 2349.0}, {"date": "2001-02-06", "close": 3.6883364, "volume": 3528.0}, {"date": "2001-02-07", "close": 3.614569672, "volume": 881.0}, {"date": "2001-02-08", "close": 3.393269488, "volume": 4270.0}, {"date": "2001-02-09", "close": 3.31950276, "volume": 2765.0}, {"date": "2001-02-12", "close": 3.31950276, "volume": 3646.0}, {"date": "2001-02-13", "close": 3.098202576, "volume": 7398.0}, {"date": "2001-02-14", "close": 2.95066912, "volume": 13305.0}, {"date": "2001-02-15", "close": 2.95066912, "volume": 4090.0}, {"date": "2001-02-16", "close": 3.024435848, "volume": 5707.0}, {"date": "2001-02-19", "close": 2.876902392, "volume": 8891.0}, {"date": "2001-02-20", "close": 2.95066912, "volume": 5284.0}, {"date": "2001-02-21", "close": 2.95066912, "volume": 2475.0}, {"date": "2001-02-22", "close": 3.024435848, "volume": 1152.0}, {"date": "2001-02-23", "close": 2.876902392, "volume": 881.0}, {"date": "2001-02-26", "close": 2.803135664, "volume": 5043.0}, {"date": "2001-02-27", "close": 2.729368936, "volume": 3750.0}, {"date": "2001-02-28", "close": 2.58183548, "volume": 1884.0}, {"date": "2001-03-01", "close": 2.876902392, "volume": 7917.0}, {"date": "2001-03-02", "close": 2.58183548, "volume": 6737.0}, {"date": "2001-03-05", "close": 2.360535296, "volume": 4535.0}, {"date": "2001-03-06", "close": 2.434302024, "volume": 339.0}, {"date": "2001-03-07", "close": 2.434302024, "volume": 12662.0}, {"date": "2001-03-08", "close": 2.655602208, "volume": 6765.0}, {"date": "2001-03-09", "close": 2.508068752, "volume": 15832.0}, {"date": "2001-03-12", "close": 2.655602208, "volume": 1490.0}, {"date": "2001-03-13", "close": 2.508068752, "volume": 3371.0}, {"date": "2001-03-14", "close": 2.508068752, "volume": 4254.0}, {"date": "2001-03-15", "close": 2.434302024, "volume": 16572.0}, {"date": "2001-03-16", "close": 2.360535296, "volume": 2237.0}, {"date": "2001-03-19", "close": 2.21300184, "volume": 2221.0}, {"date": "2001-03-20", "close": 2.360535296, "volume": 2440.0}, {"date": "2001-03-21", "close": 2.286768568, "volume": 163.0}, {"date": "2001-03-22", "close": 2.286768568, "volume": 1708.0}, {"date": "2001-03-23", "close": 2.434302024, "volume": 18504.0}, {"date": "2001-03-26", "close": 2.360535296, "volume": 7524.0}, {"date": "2001-03-27", "close": 2.286768568, "volume": 9249.0}, {"date": "2001-03-28", "close": 2.21300184, "volume": 931.0}, {"date": "2001-03-29", "close": 2.21300184, "volume": 11715.0}, {"date": "2001-03-30", "close": 2.286768568, "volume": 2982.0}, {"date": "2001-04-02", "close": 2.286768568, "volume": 630.0}, {"date": "2001-04-03", "close": 2.139235112, "volume": 5645.0}, {"date": "2001-04-04", "close": 2.065468384, "volume": 1017.0}, {"date": "2001-04-05", "close": 2.21300184, "volume": 2169.0}, {"date": "2001-04-06", "close": 2.21300184, "volume": 1356.0}, {"date": "2001-04-09", "close": 2.139235112, "volume": 271.0}, {"date": "2001-04-10", "close": 2.21300184, "volume": 3336.0}, {"date": "2001-04-11", "close": 2.21300184, "volume": 283.0}, {"date": "2001-04-12", "close": 2.065468384, "volume": 1627.0}, {"date": "2001-04-17", "close": 2.065468384, "volume": 7700.0}, {"date": "2001-04-18", "close": 2.065468384, "volume": 407.0}, {"date": "2001-04-19", "close": 2.21300184, "volume": 11658.0}, {"date": "2001-04-20", "close": 2.139235112, "volume": 4899.0}, {"date": "2001-04-23", "close": 2.065468384, "volume": 461.0}, {"date": "2001-04-24", "close": 2.065468384, "volume": 1368.0}, {"date": "2001-04-26", "close": 2.065468384, "volume": 3527.0}, {"date": "2001-04-27", "close": 2.065468384, "volume": 1152.0}, {"date": "2001-04-30", "close": 2.286768568, "volume": 4067.0}, {"date": "2001-05-01", "close": 2.508068752, "volume": 2643.0}, {"date": "2001-05-02", "close": 2.21300184, "volume": 502.0}, {"date": "2001-05-03", "close": 2.21300184, "volume": null}, {"date": "2001-05-04", "close": 2.360535296, "volume": 407.0}, {"date": "2001-05-07", "close": 2.139235112, "volume": 2790.0}, {"date": "2001-05-08", "close": 2.065468384, "volume": 2488.0}, {"date": "2001-05-09", "close": 2.065468384, "volume": 1356.0}, {"date": "2001-05-10", "close": 2.139235112, "volume": 2596.0}, {"date": "2001-05-11", "close": 2.139235112, "volume": 775.0}, {"date": "2001-05-14", "close": 2.139235112, "volume": 1153.0}, {"date": "2001-05-15", "close": 2.065468384, "volume": 2377.0}, {"date": "2001-05-16", "close": 2.065468384, "volume": 1513.0}, {"date": "2001-05-17", "close": 2.21300184, "volume": 2047.0}, {"date": "2001-05-18", "close": 2.139235112, "volume": 772.0}, {"date": "2001-05-21", "close": 2.139235112, "volume": 18099.0}, {"date": "2001-05-22", "close": 2.139235112, "volume": 6737.0}, {"date": "2001-05-23", "close": 2.139235112, "volume": 5226.0}, {"date": "2001-05-24", "close": 2.139235112, "volume": 3233.0}, {"date": "2001-05-25", "close": 2.139235112, "volume": 2504.0}, {"date": "2001-05-28", "close": 2.139235112, "volume": 3887.0}, {"date": "2001-05-29", "close": 2.139235112, "volume": 3629.0}, {"date": "2001-05-30", "close": 2.065468384, "volume": 4840.0}, {"date": "2001-05-31", "close": 2.065468384, "volume": 7700.0}, {"date": "2001-06-01", "close": 1.991701656, "volume": 13922.0}, {"date": "2001-06-04", "close": 1.991701656, "volume": 1591.0}, {"date": "2001-06-05", "close": 1.991701656, "volume": 4630.0}, {"date": "2001-06-06", "close": 1.991701656, "volume": 3348.0}, {"date": "2001-06-07", "close": 2.139235112, "volume": 17047.0}, {"date": "2001-06-08", "close": 2.065468384, "volume": 3751.0}, {"date": "2001-06-12", "close": 1.991701656, "volume": 3266.0}, {"date": "2001-06-13", "close": 1.991701656, "volume": 7604.0}, {"date": "2001-06-14", "close": 1.991701656, "volume": 1469.0}, {"date": "2001-06-15", "close": 1.991701656, "volume": 4148.0}, {"date": "2001-06-18", "close": 1.991701656, "volume": 3342.0}, {"date": "2001-06-19", "close": 1.991701656, "volume": 6900.0}, {"date": "2001-06-20", "close": 1.991701656, "volume": 12050.0}, {"date": "2001-06-21", "close": 2.065468384, "volume": 1700.0}, {"date": "2001-06-22", "close": 1.8441682, "volume": 11258.0}, {"date": "2001-06-25", "close": 1.696634744, "volume": 4642.0}, {"date": "2001-06-26", "close": 1.696634744, "volume": 2345.0}, {"date": "2001-06-27", "close": 1.696634744, "volume": 12682.0}, {"date": "2001-06-28", "close": 1.696634744, "volume": 9846.0}, {"date": "2001-06-29", "close": 1.622868016, "volume": 10928.0}, {"date": "2001-07-02", "close": 1.770401472, "volume": 1628.0}, {"date": "2001-07-03", "close": 1.770401472, "volume": 2338.0}, {"date": "2001-07-04", "close": 1.696634744, "volume": 27399.0}, {"date": "2001-07-05", "close": 1.917934928, "volume": 608.0}, {"date": "2001-07-06", "close": 2.065468384, "volume": 2171.0}, {"date": "2001-07-09", "close": 1.991701656, "volume": 5095.0}, {"date": "2001-07-11", "close": 2.139235112, "volume": 4380.0}, {"date": "2001-07-13", "close": 2.21300184, "volume": 9354.0}, {"date": "2001-07-16", "close": 2.21300184, "volume": 1444.0}, {"date": "2001-07-17", "close": 2.065468384, "volume": 3775.0}, {"date": "2001-07-18", "close": 2.21300184, "volume": 2033.0}, {"date": "2001-07-19", "close": 2.360535296, "volume": 1667.0}, {"date": "2001-07-20", "close": 2.065468384, "volume": 2847.0}, {"date": "2001-07-23", "close": 2.065468384, "volume": 5104.0}, {"date": "2001-07-24", "close": 2.286768568, "volume": 873.0}, {"date": "2001-07-25", "close": 2.21300184, "volume": 1152.0}, {"date": "2001-07-26", "close": 2.21300184, "volume": 1692.0}, {"date": "2001-07-27", "close": 2.065468384, "volume": 393.0}, {"date": "2001-07-30", "close": 2.065468384, "volume": 1084.0}, {"date": "2001-07-31", "close": 1.991701656, "volume": 488.0}, {"date": "2001-08-01", "close": 1.991701656, "volume": 349.0}, {"date": "2001-08-02", "close": 1.991701656, "volume": null}, {"date": "2001-08-03", "close": 2.139235112, "volume": 1423.0}, {"date": "2001-08-06", "close": 2.21300184, "volume": 627.0}, {"date": "2001-08-07", "close": 1.991701656, "volume": 163.0}, {"date": "2001-08-08", "close": 1.991701656, "volume": 4114.0}, {"date": "2001-08-09", "close": 1.8441682, "volume": 309.0}, {"date": "2001-08-10", "close": 1.991701656, "volume": 251.0}, {"date": "2001-08-13", "close": 1.8441682, "volume": 5790.0}, {"date": "2001-08-14", "close": 2.21300184, "volume": 6629.0}, {"date": "2001-08-15", "close": 2.065468384, "volume": 822.0}, {"date": "2001-08-16", "close": 1.991701656, "volume": 174.0}, {"date": "2001-08-17", "close": 1.991701656, "volume": null}, {"date": "2001-08-20", "close": 1.917934928, "volume": 1084.0}, {"date": "2001-08-21", "close": 1.991701656, "volume": 187.0}, {"date": "2001-08-22", "close": 1.8441682, "volume": 929.0}, {"date": "2001-08-23", "close": 1.8441682, "volume": 95.0}, {"date": "2001-08-24", "close": 1.8441682, "volume": 2033.0}, {"date": "2001-08-27", "close": 1.8441682, "volume": 678.0}, {"date": "2001-08-28", "close": 1.770401472, "volume": 542.0}, {"date": "2001-08-29", "close": 1.770401472, "volume": 964.0}, {"date": "2001-08-30", "close": 1.770401472, "volume": 62.0}, {"date": "2001-08-31", "close": 1.696634744, "volume": 3376.0}, {"date": "2001-09-03", "close": 1.770401472, "volume": 542.0}, {"date": "2001-09-04", "close": 1.770401472, "volume": 271.0}, {"date": "2001-09-05", "close": 1.770401472, "volume": 325.0}, {"date": "2001-09-06", "close": 1.47533456, "volume": 443.0}, {"date": "2001-09-10", "close": 1.622868016, "volume": 868.0}, {"date": "2001-09-11", "close": 1.622868016, "volume": null}, {"date": "2001-09-12", "close": 1.47533456, "volume": 2308.0}, {"date": "2001-09-13", "close": 1.47533456, "volume": null}, {"date": "2001-09-14", "close": 1.327801104, "volume": 1961.0}, {"date": "2001-09-17", "close": 1.327801104, "volume": 3308.0}, {"date": "2001-09-18", "close": 1.10650092, "volume": 4040.0}, {"date": "2001-09-19", "close": 1.327801104, "volume": 746.0}, {"date": "2001-09-20", "close": 0.958967464, "volume": 1667.0}, {"date": "2001-09-21", "close": 0.958967464, "volume": null}, {"date": "2001-09-24", "close": 0.958967464, "volume": null}, {"date": "2001-09-25", "close": 1.032734192, "volume": 237.0}, {"date": "2001-09-26", "close": 1.401567832, "volume": 271.0}, {"date": "2001-09-27", "close": 1.180267648, "volume": 4621.0}, {"date": "2001-09-28", "close": 1.254034376, "volume": 542.0}, {"date": "2001-10-01", "close": 1.327801104, "volume": 458.0}, {"date": "2001-10-02", "close": 1.327801104, "volume": 898.0}, {"date": "2001-10-03", "close": 1.254034376, "volume": 806.0}, {"date": "2001-10-04", "close": 1.47533456, "volume": 1356.0}, {"date": "2001-10-05", "close": 1.327801104, "volume": 45.0}, {"date": "2001-10-08", "close": 1.327801104, "volume": null}, {"date": "2001-10-10", "close": 1.47533456, "volume": 2429.0}, {"date": "2001-10-12", "close": 1.47533456, "volume": 649.0}, {"date": "2001-10-16", "close": 1.327801104, "volume": 2576.0}, {"date": "2001-10-18", "close": 1.327801104, "volume": 618.0}, {"date": "2001-10-22", "close": 1.327801104, "volume": 21.0}, {"date": "2001-10-23", "close": 1.47533456, "volume": 380.0}, {"date": "2001-10-24", "close": 1.254034376, "volume": 588.0}, {"date": "2001-10-25", "close": 1.327801104, "volume": 949.0}, {"date": "2001-10-29", "close": 1.327801104, "volume": 661.0}, {"date": "2001-10-30", "close": 1.327801104, "volume": 136.0}, {"date": "2001-10-31", "close": 1.770401472, "volume": 8099.0}, {"date": "2001-11-01", "close": 1.47533456, "volume": 6562.0}, {"date": "2001-11-05", "close": 1.47533456, "volume": 139.0}, {"date": "2001-11-08", "close": 1.180267648, "volume": 271.0}, {"date": "2001-11-09", "close": 1.622868016, "volume": 1356.0}, {"date": "2001-11-13", "close": 1.254034376, "volume": 949.0}, {"date": "2001-11-14", "close": 1.327801104, "volume": 1917.0}, {"date": "2001-11-16", "close": 1.327801104, "volume": 339.0}, {"date": "2001-11-21", "close": 1.327801104, "volume": 163.0}, {"date": "2001-11-22", "close": 1.327801104, "volume": 447.0}, {"date": "2001-11-27", "close": 1.549101288, "volume": 252.0}, {"date": "2001-11-28", "close": 1.327801104, "volume": 1356.0}, {"date": "2001-11-30", "close": 1.47533456, "volume": 4274.0}, {"date": "2001-12-03", "close": 1.622868016, "volume": 7623.0}, {"date": "2001-12-04", "close": 1.622868016, "volume": 136.0}, {"date": "2001-12-06", "close": 1.696634744, "volume": 3728.0}, {"date": "2001-12-07", "close": 1.696634744, "volume": 5694.0}, {"date": "2001-12-10", "close": 1.696634744, "volume": 2033.0}, {"date": "2001-12-12", "close": 1.622868016, "volume": 2517.0}, {"date": "2001-12-13", "close": 1.696634744, "volume": 271.0}, {"date": "2001-12-14", "close": 1.917934928, "volume": 2250.0}, {"date": "2001-12-17", "close": 1.917934928, "volume": 2847.0}, {"date": "2001-12-18", "close": 1.8441682, "volume": 2634.0}, {"date": "2001-12-20", "close": 1.696634744, "volume": 5422.0}, {"date": "2001-12-21", "close": 1.8441682, "volume": 3471.0}, {"date": "2001-12-27", "close": 1.696634744, "volume": 1199.0}, {"date": "2001-12-28", "close": 1.696634744, "volume": 495.0}, {"date": "2002-01-02", "close": 1.696634744, "volume": 352.0}, {"date": "2002-01-03", "close": 1.696634744, "volume": 1857.0}, {"date": "2002-01-07", "close": 1.8441682, "volume": 2664.0}, {"date": "2002-01-09", "close": 1.8441682, "volume": 3416.0}, {"date": "2002-01-10", "close": 1.8441682, "volume": 1530.0}, {"date": "2002-01-11", "close": 1.917934928, "volume": 5422.0}, {"date": "2002-01-14", "close": 1.917934928, "volume": 271.0}, {"date": "2002-01-15", "close": 1.917934928, "volume": 949.0}, {"date": "2002-01-16", "close": 1.47533456, "volume": 256.0}, {"date": "2002-01-17", "close": 1.549101288, "volume": 1288.0}, {"date": "2002-01-18", "close": 1.622868016, "volume": 339.0}, {"date": "2002-01-21", "close": 1.622868016, "volume": 183.0}, {"date": "2002-01-22", "close": 1.622868016, "volume": 2638.0}, {"date": "2002-01-24", "close": 1.622868016, "volume": 2711.0}, {"date": "2002-01-25", "close": 1.622868016, "volume": 27.0}, {"date": "2002-01-29", "close": 1.622868016, "volume": 3796.0}, {"date": "2002-01-30", "close": 1.622868016, "volume": 678.0}, {"date": "2002-01-31", "close": 1.770401472, "volume": 3323.0}, {"date": "2002-02-01", "close": 1.770401472, "volume": 4054.0}, {"date": "2002-02-04", "close": 1.917934928, "volume": 2996.0}, {"date": "2002-02-05", "close": 2.139235112, "volume": 1703.0}, {"date": "2002-02-06", "close": 2.21300184, "volume": 7244.0}, {"date": "2002-02-07", "close": 2.360535296, "volume": 7885.0}, {"date": "2002-02-08", "close": 2.139235112, "volume": 3487.0}, {"date": "2002-02-11", "close": 2.21300184, "volume": 48410.0}, {"date": "2002-02-12", "close": 2.21300184, "volume": 4556.0}, {"date": "2002-02-14", "close": 2.065468384, "volume": 1831.0}, {"date": "2002-02-15", "close": 1.917934928, "volume": 1109.0}, {"date": "2002-02-18", "close": 1.8441682, "volume": 1762.0}, {"date": "2002-02-19", "close": 1.917934928, "volume": 4613.0}, {"date": "2002-02-20", "close": 1.8441682, "volume": 5553.0}, {"date": "2002-02-21", "close": 1.8441682, "volume": 2033.0}, {"date": "2002-02-22", "close": 1.8441682, "volume": 3949.0}, {"date": "2002-02-25", "close": 1.8441682, "volume": 881.0}, {"date": "2002-02-26", "close": 1.8441682, "volume": 1288.0}, {"date": "2002-02-27", "close": 1.696634744, "volume": 271.0}, {"date": "2002-02-28", "close": 1.917934928, "volume": 4653.0}, {"date": "2002-03-01", "close": 1.696634744, "volume": 1374.0}, {"date": "2002-03-04", "close": 1.622868016, "volume": 3047.0}, {"date": "2002-03-05", "close": 1.696634744, "volume": 1240.0}, {"date": "2002-03-07", "close": 1.622868016, "volume": 2422.0}, {"date": "2002-03-08", "close": 1.622868016, "volume": 186.0}, {"date": "2002-03-12", "close": 1.622868016, "volume": 559.0}, {"date": "2002-03-13", "close": 1.622868016, "volume": 136.0}, {"date": "2002-03-14", "close": 1.770401472, "volume": 732.0}, {"date": "2002-03-18", "close": 1.622868016, "volume": 856.0}, {"date": "2002-03-19", "close": 1.549101288, "volume": 5016.0}, {"date": "2002-03-20", "close": 1.770401472, "volume": 2097.0}, {"date": "2002-03-21", "close": 1.549101288, "volume": 136.0}, {"date": "2002-03-22", "close": 1.549101288, "volume": 407.0}, {"date": "2002-03-25", "close": 1.549101288, "volume": 73.0}, {"date": "2002-03-26", "close": 1.549101288, "volume": 1152.0}, {"date": "2002-03-27", "close": 1.622868016, "volume": 1390.0}, {"date": "2002-03-28", "close": 1.622868016, "volume": 219.0}, {"date": "2002-04-02", "close": 1.8441682, "volume": 2492.0}, {"date": "2002-04-03", "close": 1.549101288, "volume": 1356.0}, {"date": "2002-04-04", "close": 1.770401472, "volume": 339.0}, {"date": "2002-04-09", "close": 1.696634744, "volume": 3.0}, {"date": "2002-04-10", "close": 1.549101288, "volume": 6943.0}, {"date": "2002-04-11", "close": 1.549101288, "volume": 271.0}, {"date": "2002-04-12", "close": 1.622868016, "volume": 488.0}, {"date": "2002-04-15", "close": 1.622868016, "volume": 481.0}, {"date": "2002-04-17", "close": 1.696634744, "volume": 4202.0}, {"date": "2002-04-18", "close": 1.622868016, "volume": 5422.0}, {"date": "2002-04-19", "close": 1.622868016, "volume": 2779.0}, {"date": "2002-04-22", "close": 1.622868016, "volume": 41.0}, {"date": "2002-04-23", "close": 1.622868016, "volume": 664.0}, {"date": "2002-04-24", "close": 1.696634744, "volume": 929.0}, {"date": "2002-04-26", "close": 1.622868016, "volume": 2277.0}, {"date": "2002-04-29", "close": 1.549101288, "volume": 1277.0}, {"date": "2002-04-30", "close": 1.622868016, "volume": 724.0}, {"date": "2002-05-01", "close": 1.549101288, "volume": 4846.0}, {"date": "2002-05-06", "close": 1.47533456, "volume": 4202.0}, {"date": "2002-05-07", "close": 1.401567832, "volume": 2698.0}, {"date": "2002-05-09", "close": 1.696634744, "volume": 595.0}, {"date": "2002-05-10", "close": 1.47533456, "volume": 310.0}, {"date": "2002-05-13", "close": 1.47533456, "volume": 200.0}, {"date": "2002-05-14", "close": 1.47533456, "volume": 918.0}, {"date": "2002-05-15", "close": 1.622868016, "volume": 3148.0}, {"date": "2002-05-16", "close": 1.47533456, "volume": 136.0}, {"date": "2002-05-17", "close": 1.47533456, "volume": 298.0}, {"date": "2002-05-20", "close": 1.47533456, "volume": 2711.0}, {"date": "2002-05-21", "close": 1.401567832, "volume": 837.0}, {"date": "2002-05-22", "close": 1.401567832, "volume": 2091.0}, {"date": "2002-05-24", "close": 1.327801104, "volume": 1193.0}, {"date": "2002-05-27", "close": 1.47533456, "volume": 3873.0}, {"date": "2002-05-28", "close": 1.47533456, "volume": 2237.0}, {"date": "2002-05-29", "close": 1.770401472, "volume": 48220.0}, {"date": "2002-05-30", "close": 1.8441682, "volume": 19538.0}, {"date": "2002-05-31", "close": 1.8441682, "volume": 2132.0}, {"date": "2002-06-03", "close": 1.401567832, "volume": 9832.0}, {"date": "2002-06-04", "close": 1.549101288, "volume": 9354.0}, {"date": "2002-06-05", "close": 1.401567832, "volume": 4742.0}, {"date": "2002-06-06", "close": 1.401567832, "volume": 4567.0}, {"date": "2002-06-07", "close": 1.327801104, "volume": 15187.0}, {"date": "2002-06-11", "close": 1.47533456, "volume": 3499.0}, {"date": "2002-06-12", "close": 1.327801104, "volume": 1152.0}, {"date": "2002-06-13", "close": 1.47533456, "volume": 7566.0}, {"date": "2002-06-14", "close": 1.47533456, "volume": 6064.0}, {"date": "2002-06-17", "close": 1.327801104, "volume": 2043.0}, {"date": "2002-06-18", "close": 1.327801104, "volume": 2711.0}, {"date": "2002-06-19", "close": 1.327801104, "volume": 4785.0}, {"date": "2002-06-20", "close": 1.327801104, "volume": 6024.0}, {"date": "2002-06-21", "close": 1.327801104, "volume": 5450.0}, {"date": "2002-06-24", "close": 1.180267648, "volume": 2403.0}, {"date": "2002-06-25", "close": 1.180267648, "volume": 6222.0}, {"date": "2002-06-26", "close": 1.180267648, "volume": 22331.0}, {"date": "2002-06-27", "close": 1.254034376, "volume": 7188.0}, {"date": "2002-06-28", "close": 1.180267648, "volume": 14688.0}, {"date": "2002-07-01", "close": 1.10650092, "volume": 5018.0}, {"date": "2002-07-02", "close": 1.254034376, "volume": 424.0}, {"date": "2002-07-03", "close": 1.180267648, "volume": 1152.0}, {"date": "2002-07-05", "close": 1.254034376, "volume": 2305.0}, {"date": "2002-07-08", "close": 1.254034376, "volume": 4918.0}, {"date": "2002-07-10", "close": 1.180267648, "volume": 2779.0}, {"date": "2002-07-15", "close": 1.180267648, "volume": 349.0}, {"date": "2002-07-16", "close": 1.180267648, "volume": 16163.0}, {"date": "2002-07-17", "close": 1.180267648, "volume": 158.0}, {"date": "2002-07-19", "close": 1.180267648, "volume": 2553.0}, {"date": "2002-07-22", "close": 1.10650092, "volume": 7749.0}, {"date": "2002-07-23", "close": 1.10650092, "volume": 5626.0}, {"date": "2002-07-24", "close": 1.10650092, "volume": 3557.0}, {"date": "2002-07-25", "close": 1.10650092, "volume": 388.0}, {"date": "2002-07-26", "close": 1.032734192, "volume": 2982.0}, {"date": "2002-07-29", "close": 1.10650092, "volume": 1356.0}, {"date": "2002-07-30", "close": 1.10650092, "volume": 6778.0}, {"date": "2002-07-31", "close": 1.10650092, "volume": 1356.0}, {"date": "2002-08-01", "close": 1.10650092, "volume": 871.0}, {"date": "2002-08-05", "close": 1.10650092, "volume": 5422.0}, {"date": "2002-08-06", "close": 1.10650092, "volume": 4270.0}, {"date": "2002-08-07", "close": 1.180267648, "volume": 4474.0}, {"date": "2002-08-09", "close": 1.10650092, "volume": 901.0}, {"date": "2002-08-12", "close": 1.032734192, "volume": 473.0}, {"date": "2002-08-13", "close": 1.032734192, "volume": 548.0}, {"date": "2002-08-15", "close": 1.10650092, "volume": 2508.0}, {"date": "2002-08-16", "close": 0.958967464, "volume": 1871.0}, {"date": "2002-08-20", "close": 1.032734192, "volume": 6778.0}, {"date": "2002-08-21", "close": 1.032734192, "volume": 12336.0}, {"date": "2002-08-28", "close": 0.958967464, "volume": 4857.0}, {"date": "2002-08-29", "close": 0.885200736, "volume": 864.0}, {"date": "2002-08-30", "close": 0.958967464, "volume": 3812.0}, {"date": "2002-09-03", "close": 1.032734192, "volume": 7579.0}, {"date": "2002-09-04", "close": 1.032734192, "volume": 3030.0}, {"date": "2002-09-05", "close": 1.032734192, "volume": 7604.0}, {"date": "2002-09-09", "close": 1.10650092, "volume": 2401.0}, {"date": "2002-09-10", "close": 1.032734192, "volume": 4067.0}, {"date": "2002-09-16", "close": 1.032734192, "volume": 5671.0}, {"date": "2002-09-17", "close": 1.032734192, "volume": 312.0}, {"date": "2002-09-18", "close": 1.10650092, "volume": 11242.0}, {"date": "2002-09-20", "close": 0.958967464, "volume": 6206.0}, {"date": "2002-09-24", "close": 0.958967464, "volume": 1731.0}, {"date": "2002-09-25", "close": 0.885200736, "volume": 5422.0}, {"date": "2002-09-27", "close": 0.958967464, "volume": 4406.0}, {"date": "2002-09-30", "close": 1.10650092, "volume": 2312.0}, {"date": "2002-10-02", "close": 1.032734192, "volume": 1396.0}, {"date": "2002-10-03", "close": 1.032734192, "volume": 813.0}, {"date": "2002-10-07", "close": 0.811434008, "volume": 253.0}, {"date": "2002-10-08", "close": 0.958967464, "volume": 1220.0}, {"date": "2002-10-11", "close": 0.885200736, "volume": 7863.0}, {"date": "2002-10-15", "close": 0.885200736, "volume": 569.0}, {"date": "2002-10-17", "close": 0.811434008, "volume": 4745.0}, {"date": "2002-10-23", "close": 0.885200736, "volume": 3742.0}, {"date": "2002-10-28", "close": 0.811434008, "volume": 1491.0}, {"date": "2002-10-29", "close": 0.73766728, "volume": 161.0}, {"date": "2002-10-31", "close": 0.73766728, "volume": 217.0}, {"date": "2002-11-01", "close": 0.73766728, "volume": 488.0}, {"date": "2002-11-05", "close": 0.885200736, "volume": 2982.0}, {"date": "2002-11-06", "close": 0.73766728, "volume": 6778.0}, {"date": "2002-11-07", "close": 0.73766728, "volume": 54.0}, {"date": "2002-11-11", "close": 0.811434008, "volume": 6304.0}, {"date": "2002-11-12", "close": 0.73766728, "volume": 6643.0}, {"date": "2002-11-13", "close": 0.73766728, "volume": 2033.0}, {"date": "2002-11-14", "close": 0.73766728, "volume": 1220.0}, {"date": "2002-11-15", "close": 0.811434008, "volume": 3389.0}, {"date": "2002-11-19", "close": 0.73766728, "volume": 7049.0}, {"date": "2002-11-20", "close": 0.73766728, "volume": 74.0}, {"date": "2002-11-25", "close": 0.73766728, "volume": 230.0}, {"date": "2002-11-26", "close": 0.663900552, "volume": 15588.0}, {"date": "2002-11-27", "close": 0.73766728, "volume": 2549.0}, {"date": "2002-11-28", "close": 1.032734192, "volume": 1654.0}, {"date": "2002-12-02", "close": 0.885200736, "volume": 813.0}, {"date": "2002-12-03", "close": 0.663900552, "volume": 32298.0}, {"date": "2002-12-04", "close": 0.663900552, "volume": 9354.0}, {"date": "2002-12-05", "close": 0.663900552, "volume": 871.0}, {"date": "2002-12-06", "close": 0.73766728, "volume": 949.0}, {"date": "2002-12-11", "close": 0.663900552, "volume": 1442.0}, {"date": "2002-12-17", "close": 0.663900552, "volume": 0.0}, {"date": "2002-12-20", "close": 0.663900552, "volume": 474.0}, {"date": "2002-12-23", "close": 0.885200736, "volume": 2982.0}, {"date": "2002-12-24", "close": 0.73766728, "volume": 2033.0}, {"date": "2002-12-27", "close": 0.73766728, "volume": 1356.0}, {"date": "2002-12-30", "close": 0.73766728, "volume": 2711.0}, {"date": "2002-12-31", "close": 0.663900552, "volume": 1356.0}, {"date": "2003-01-03", "close": 0.663900552, "volume": 271.0}, {"date": "2003-01-07", "close": 0.73766728, "volume": 6508.0}, {"date": "2003-01-09", "close": 0.811434008, "volume": 5870.0}, {"date": "2003-01-10", "close": 0.811434008, "volume": 813.0}, {"date": "2003-01-13", "close": 0.811434008, "volume": 2820.0}, {"date": "2003-01-14", "close": 0.73766728, "volume": 2646.0}, {"date": "2003-01-15", "close": 0.73766728, "volume": 271.0}, {"date": "2003-01-17", "close": 0.73766728, "volume": 881.0}, {"date": "2003-01-20", "close": 0.73766728, "volume": 2020.0}, {"date": "2003-01-21", "close": 0.663900552, "volume": 915.0}, {"date": "2003-01-22", "close": 0.811434008, "volume": 5568.0}, {"date": "2003-01-23", "close": 0.73766728, "volume": 4745.0}, {"date": "2003-01-24", "close": 0.73766728, "volume": 4745.0}, {"date": "2003-01-31", "close": 0.663900552, "volume": 203.0}, {"date": "2003-02-03", "close": 0.663900552, "volume": 2072.0}, {"date": "2003-02-04", "close": 0.663900552, "volume": 3289.0}, {"date": "2003-02-05", "close": 0.811434008, "volume": 4202.0}, {"date": "2003-02-06", "close": 0.663900552, "volume": 3192.0}, {"date": "2003-02-07", "close": 0.663900552, "volume": 3796.0}, {"date": "2003-02-11", "close": 0.663900552, "volume": 125.0}, {"date": "2003-02-12", "close": 0.663900552, "volume": 4067.0}, {"date": "2003-02-13", "close": 0.590133824, "volume": 1515.0}, {"date": "2003-02-17", "close": 0.590133824, "volume": 523.0}, {"date": "2003-02-18", "close": 0.590133824, "volume": 6915.0}, {"date": "2003-02-19", "close": 0.516367096, "volume": 949.0}, {"date": "2003-02-20", "close": 0.516367096, "volume": 1207.0}, {"date": "2003-02-21", "close": 0.590133824, "volume": 1362.0}, {"date": "2003-02-24", "close": 0.516367096, "volume": 705.0}, {"date": "2003-03-05", "close": 0.516367096, "volume": 122.0}, {"date": "2003-03-06", "close": 0.516367096, "volume": 542.0}, {"date": "2003-03-10", "close": 0.516367096, "volume": 12201.0}, {"date": "2003-03-12", "close": 0.516367096, "volume": 3308.0}, {"date": "2003-03-13", "close": 0.442600368, "volume": 678.0}, {"date": "2003-03-17", "close": 0.442600368, "volume": 1667.0}, {"date": "2003-03-18", "close": 0.516367096, "volume": 3796.0}, {"date": "2003-03-21", "close": 0.442600368, "volume": 407.0}, {"date": "2003-03-24", "close": 0.442600368, "volume": 14.0}, {"date": "2003-03-28", "close": 0.516367096, "volume": 13154.0}, {"date": "2003-04-01", "close": 0.590133824, "volume": 1061.0}, {"date": "2003-04-08", "close": 0.516367096, "volume": 203.0}, {"date": "2003-04-09", "close": 0.442600368, "volume": 14074.0}, {"date": "2003-04-15", "close": 0.442600368, "volume": 1627.0}, {"date": "2003-04-22", "close": 0.36883364, "volume": 8715.0}, {"date": "2003-04-24", "close": 0.36883364, "volume": 5642.0}, {"date": "2003-04-28", "close": 0.36883364, "volume": 174.0}, {"date": "2003-04-30", "close": 0.442600368, "volume": 1579.0}, {"date": "2003-05-01", "close": 0.36883364, "volume": 47.0}, {"date": "2003-05-02", "close": 0.36883364, "volume": 1356.0}, {"date": "2003-05-08", "close": 0.36883364, "volume": 8256.0}, {"date": "2003-05-09", "close": 0.590133824, "volume": 1401.0}, {"date": "2003-05-13", "close": 0.590133824, "volume": 1356.0}, {"date": "2003-05-14", "close": 0.36883364, "volume": 904.0}, {"date": "2003-05-15", "close": 0.442600368, "volume": 1356.0}, {"date": "2003-05-16", "close": 0.442600368, "volume": 6155.0}, {"date": "2003-05-20", "close": 0.442600368, "volume": 1152.0}, {"date": "2003-05-22", "close": 0.442600368, "volume": 1356.0}, {"date": "2003-05-23", "close": 0.442600368, "volume": 56.0}, {"date": "2003-05-27", "close": 0.442600368, "volume": 542.0}, {"date": "2003-05-28", "close": 0.442600368, "volume": 7280.0}, {"date": "2003-05-29", "close": 0.442600368, "volume": 319.0}, {"date": "2003-05-30", "close": 0.442600368, "volume": 271.0}, {"date": "2003-06-02", "close": 0.442600368, "volume": 68.0}, {"date": "2003-06-03", "close": 0.442600368, "volume": 718.0}, {"date": "2003-06-05", "close": 0.442600368, "volume": 203.0}, {"date": "2003-06-06", "close": 0.442600368, "volume": 271.0}, {"date": "2003-06-11", "close": 0.36883364, "volume": 7899.0}, {"date": "2003-06-12", "close": 0.36883364, "volume": 15518.0}, {"date": "2003-06-13", "close": 0.36883364, "volume": 4328.0}, {"date": "2003-06-16", "close": 0.442600368, "volume": 1491.0}, {"date": "2003-06-17", "close": 0.36883364, "volume": 994.0}, {"date": "2003-06-18", "close": 0.36883364, "volume": 18.0}, {"date": "2003-06-20", "close": 0.295066912, "volume": 1704.0}, {"date": "2003-06-23", "close": 0.295066912, "volume": 2169.0}, {"date": "2003-06-24", "close": 0.295066912, "volume": 3285.0}, {"date": "2003-06-25", "close": 0.295066912, "volume": 3960.0}, {"date": "2003-06-26", "close": 0.442600368, "volume": 6203.0}, {"date": "2003-06-27", "close": 0.295066912, "volume": 15527.0}, {"date": "2003-06-30", "close": 0.295066912, "volume": 13453.0}, {"date": "2003-07-01", "close": 0.295066912, "volume": 542.0}, {"date": "2003-07-02", "close": 0.295066912, "volume": 339.0}, {"date": "2003-07-03", "close": 0.36883364, "volume": 33043.0}, {"date": "2003-07-04", "close": 0.295066912, "volume": 5433.0}, {"date": "2003-07-07", "close": 0.442600368, "volume": 8744.0}, {"date": "2003-07-10", "close": 0.442600368, "volume": 1965.0}, {"date": "2003-07-15", "close": 0.295066912, "volume": 68.0}, {"date": "2003-07-17", "close": 0.295066912, "volume": 908.0}, {"date": "2003-07-18", "close": 0.36883364, "volume": 1356.0}, {"date": "2003-07-21", "close": 0.36883364, "volume": 108.0}, {"date": "2003-07-22", "close": 0.36883364, "volume": 7822.0}, {"date": "2003-07-24", "close": 0.442600368, "volume": 7917.0}, {"date": "2003-07-28", "close": 0.442600368, "volume": 840.0}, {"date": "2003-07-29", "close": 0.36883364, "volume": 323.0}, {"date": "2003-07-31", "close": 0.36883364, "volume": 9367.0}, {"date": "2003-08-01", "close": 0.36883364, "volume": 2.0}, {"date": "2003-08-04", "close": 0.36883364, "volume": 1526.0}, {"date": "2003-08-06", "close": 0.36883364, "volume": 1356.0}, {"date": "2003-08-07", "close": 0.36883364, "volume": 1193.0}, {"date": "2003-08-08", "close": 0.36883364, "volume": 1965.0}, {"date": "2003-08-11", "close": 0.442600368, "volume": 70174.0}, {"date": "2003-08-12", "close": 0.590133824, "volume": 86940.0}, {"date": "2003-08-13", "close": 0.590133824, "volume": 29593.0}, {"date": "2003-08-14", "close": 0.516367096, "volume": 15396.0}, {"date": "2003-08-15", "close": 0.663900552, "volume": 135128.0}, {"date": "2003-08-18", "close": 1.032734192, "volume": 266983.0}, {"date": "2003-08-19", "close": 0.885200736, "volume": 111375.0}, {"date": "2003-08-20", "close": 0.885200736, "volume": 28166.0}, {"date": "2003-08-21", "close": 0.885200736, "volume": 13159.0}, {"date": "2003-08-22", "close": 0.73766728, "volume": 141711.0}, {"date": "2003-08-25", "close": 0.811434008, "volume": 69718.0}, {"date": "2003-08-26", "close": 0.885200736, "volume": 61499.0}, {"date": "2003-08-27", "close": 0.885200736, "volume": 23088.0}, {"date": "2003-08-29", "close": 0.811434008, "volume": 8812.0}, {"date": "2003-09-01", "close": 0.73766728, "volume": 62780.0}, {"date": "2003-09-02", "close": 0.663900552, "volume": 22745.0}, {"date": "2003-09-03", "close": 0.73766728, "volume": 10845.0}, {"date": "2003-09-04", "close": 0.73766728, "volume": 4067.0}, {"date": "2003-09-05", "close": 0.811434008, "volume": 39708.0}, {"date": "2003-09-08", "close": 0.811434008, "volume": 24753.0}, {"date": "2003-09-09", "close": 0.811434008, "volume": 18526.0}, {"date": "2003-09-10", "close": 0.811434008, "volume": 4474.0}, {"date": "2003-09-11", "close": 0.811434008, "volume": 20334.0}, {"date": "2003-09-12", "close": 0.885200736, "volume": 58671.0}, {"date": "2003-09-15", "close": 1.180267648, "volume": 157888.0}, {"date": "2003-09-16", "close": 1.401567832, "volume": 282248.0}, {"date": "2003-09-17", "close": 1.549101288, "volume": 253189.0}, {"date": "2003-09-18", "close": 1.47533456, "volume": 66327.0}, {"date": "2003-09-19", "close": 1.696634744, "volume": 97776.0}, {"date": "2003-09-22", "close": 1.696634744, "volume": 68166.0}, {"date": "2003-09-23", "close": 1.770401472, "volume": 64069.0}, {"date": "2003-09-24", "close": 1.991701656, "volume": 123644.0}, {"date": "2003-09-25", "close": 1.991701656, "volume": 49517.0}, {"date": "2003-09-26", "close": 1.991701656, "volume": 40539.0}, {"date": "2003-09-29", "close": 1.696634744, "volume": 54808.0}, {"date": "2003-09-30", "close": 1.696634744, "volume": 43810.0}, {"date": "2003-10-01", "close": 1.47533456, "volume": 48465.0}, {"date": "2003-10-02", "close": 1.622868016, "volume": 8812.0}, {"date": "2003-10-03", "close": 1.47533456, "volume": 70032.0}, {"date": "2003-10-06", "close": 1.401567832, "volume": 2996.0}, {"date": "2003-10-07", "close": 1.549101288, "volume": 23792.0}, {"date": "2003-10-08", "close": 1.47533456, "volume": 45692.0}, {"date": "2003-10-09", "close": 1.549101288, "volume": 76681.0}, {"date": "2003-10-10", "close": 1.401567832, "volume": 85120.0}, {"date": "2003-10-13", "close": 1.10650092, "volume": 74440.0}, {"date": "2003-10-14", "close": 1.549101288, "volume": 119301.0}, {"date": "2003-10-15", "close": 1.401567832, "volume": 119652.0}, {"date": "2003-10-16", "close": 1.401567832, "volume": 35739.0}, {"date": "2003-10-17", "close": 1.401567832, "volume": 45685.0}, {"date": "2003-10-20", "close": 1.254034376, "volume": 77167.0}, {"date": "2003-10-21", "close": 1.254034376, "volume": 45374.0}, {"date": "2003-10-22", "close": 1.254034376, "volume": 51448.0}, {"date": "2003-10-23", "close": 1.254034376, "volume": 9632.0}, {"date": "2003-10-24", "close": 1.254034376, "volume": 42280.0}, {"date": "2003-10-27", "close": 1.254034376, "volume": 62215.0}, {"date": "2003-10-28", "close": 1.180267648, "volume": 17282.0}, {"date": "2003-10-29", "close": 1.254034376, "volume": 33152.0}, {"date": "2003-10-30", "close": 1.327801104, "volume": 96518.0}, {"date": "2003-10-31", "close": 1.254034376, "volume": 26936.0}, {"date": "2003-11-03", "close": 1.180267648, "volume": 18301.0}, {"date": "2003-11-04", "close": 1.10650092, "volume": 61008.0}, {"date": "2003-11-05", "close": 1.032734192, "volume": 45034.0}, {"date": "2003-11-06", "close": 0.958967464, "volume": 33031.0}, {"date": "2003-11-07", "close": 1.032734192, "volume": 44329.0}, {"date": "2003-11-10", "close": 1.10650092, "volume": 5513.0}, {"date": "2003-11-11", "close": 1.032734192, "volume": 9828.0}, {"date": "2003-11-12", "close": 1.032734192, "volume": 19887.0}, {"date": "2003-11-13", "close": 0.958967464, "volume": 19532.0}, {"date": "2003-11-14", "close": 0.885200736, "volume": 36204.0}, {"date": "2003-11-17", "close": 0.885200736, "volume": 19836.0}, {"date": "2003-11-18", "close": 0.811434008, "volume": 29237.0}, {"date": "2003-11-19", "close": 0.885200736, "volume": 12743.0}, {"date": "2003-11-20", "close": 0.958967464, "volume": 11414.0}, {"date": "2003-11-21", "close": 0.885200736, "volume": 10845.0}, {"date": "2003-11-24", "close": 0.885200736, "volume": 21649.0}, {"date": "2003-11-25", "close": 0.811434008, "volume": 12638.0}, {"date": "2003-11-26", "close": 0.811434008, "volume": 5062.0}, {"date": "2003-11-27", "close": 0.73766728, "volume": 6778.0}, {"date": "2003-11-28", "close": 0.885200736, "volume": 29474.0}, {"date": "2003-12-01", "close": 0.885200736, "volume": 15748.0}, {"date": "2003-12-02", "close": 0.885200736, "volume": 17515.0}, {"date": "2003-12-03", "close": 1.032734192, "volume": 11929.0}, {"date": "2003-12-04", "close": 1.032734192, "volume": 1152.0}, {"date": "2003-12-05", "close": 1.032734192, "volume": 28768.0}, {"date": "2003-12-11", "close": 0.885200736, "volume": 16118.0}, {"date": "2003-12-12", "close": 0.885200736, "volume": 13502.0}, {"date": "2003-12-15", "close": 0.885200736, "volume": 13773.0}, {"date": "2003-12-16", "close": 0.885200736, "volume": 2806.0}, {"date": "2003-12-18", "close": 0.958967464, "volume": 949.0}, {"date": "2003-12-19", "close": 0.958967464, "volume": 3430.0}, {"date": "2003-12-23", "close": 0.811434008, "volume": 16846.0}, {"date": "2003-12-29", "close": 0.885200736, "volume": 2711.0}, {"date": "2003-12-30", "close": 0.811434008, "volume": 14826.0}, {"date": "2004-01-02", "close": 0.885200736, "volume": 2033.0}, {"date": "2004-01-05", "close": 0.885200736, "volume": 1491.0}, {"date": "2004-01-06", "close": 0.885200736, "volume": 3281.0}, {"date": "2004-01-07", "close": 0.885200736, "volume": 3269.0}, {"date": "2004-01-08", "close": 0.885200736, "volume": 4322.0}, {"date": "2004-01-12", "close": 0.811434008, "volume": 19947.0}, {"date": "2004-01-13", "close": 0.811434008, "volume": 17990.0}, {"date": "2004-01-14", "close": 0.885200736, "volume": 26067.0}, {"date": "2004-01-15", "close": 0.811434008, "volume": 5490.0}, {"date": "2004-01-16", "close": 0.811403584, "volume": 31112.0}, {"date": "2004-01-19", "close": 0.912829032, "volume": 36677.0}, {"date": "2004-01-20", "close": 0.912829032, "volume": 24846.0}, {"date": "2004-01-21", "close": 1.01425448, "volume": 25094.0}, {"date": "2004-01-22", "close": 1.01425448, "volume": 10845.0}, {"date": "2004-01-23", "close": 0.912829032, "volume": 6877.0}, {"date": "2004-01-27", "close": 0.912829032, "volume": 17154.0}, {"date": "2004-01-28", "close": 0.912829032, "volume": 10699.0}, {"date": "2004-01-29", "close": 0.811403584, "volume": 51679.0}, {"date": "2004-01-30", "close": 0.811403584, "volume": 9962.0}, {"date": "2004-02-02", "close": 0.912829032, "volume": 13310.0}, {"date": "2004-02-03", "close": 0.912829032, "volume": 22904.0}, {"date": "2004-02-04", "close": 0.811403584, "volume": 17907.0}, {"date": "2004-02-05", "close": 0.811403584, "volume": 3957.0}, {"date": "2004-02-06", "close": 0.912829032, "volume": 2810.0}, {"date": "2004-02-09", "close": 0.709978136, "volume": 6902.0}, {"date": "2004-02-10", "close": 0.811403584, "volume": 2588.0}, {"date": "2004-02-11", "close": 0.811403584, "volume": 4141.0}, {"date": "2004-02-12", "close": 0.709978136, "volume": 6310.0}, {"date": "2004-02-13", "close": 0.811403584, "volume": 5423.0}, {"date": "2004-02-16", "close": 0.709978136, "volume": 19078.0}, {"date": "2004-02-17", "close": 0.709978136, "volume": 11226.0}, {"date": "2004-02-18", "close": 0.811403584, "volume": 16066.0}, {"date": "2004-02-19", "close": 0.811403584, "volume": 4905.0}, {"date": "2004-02-20", "close": 0.811403584, "volume": 9859.0}, {"date": "2004-02-23", "close": 0.709978136, "volume": 12236.0}, {"date": "2004-02-24", "close": 0.709978136, "volume": 3944.0}, {"date": "2004-02-25", "close": 0.709978136, "volume": 63347.0}, {"date": "2004-02-26", "close": 0.709978136, "volume": 4437.0}, {"date": "2004-02-27", "close": 0.811403584, "volume": 44565.0}, {"date": "2004-03-01", "close": 0.709978136, "volume": 18979.0}, {"date": "2004-03-02", "close": 0.811403584, "volume": 15536.0}, {"date": "2004-03-03", "close": 0.709978136, "volume": 52547.0}, {"date": "2004-03-04", "close": 0.709978136, "volume": 9859.0}, {"date": "2004-03-05", "close": 0.709978136, "volume": 41882.0}, {"date": "2004-03-08", "close": 0.811403584, "volume": 80576.0}, {"date": "2004-03-09", "close": 0.709978136, "volume": 65792.0}, {"date": "2004-03-10", "close": 0.709978136, "volume": 15998.0}, {"date": "2004-03-11", "close": 0.709978136, "volume": 54.0}, {"date": "2004-03-12", "close": 0.608552688, "volume": 45230.0}, {"date": "2004-03-15", "close": 0.709978136, "volume": 58090.0}, {"date": "2004-03-16", "close": 0.608552688, "volume": 354358.0}, {"date": "2004-03-17", "close": 0.608552688, "volume": 30032.0}, {"date": "2004-03-18", "close": 0.608552688, "volume": 60424.0}, {"date": "2004-03-19", "close": 0.608552688, "volume": 19275.0}, {"date": "2004-03-22", "close": 0.608552688, "volume": 11457.0}, {"date": "2004-03-24", "close": 0.50712724, "volume": 24649.0}, {"date": "2004-03-25", "close": 0.50712724, "volume": 21977.0}, {"date": "2004-03-26", "close": 0.50712724, "volume": 8890.0}, {"date": "2004-03-29", "close": 0.608552688, "volume": 67060.0}, {"date": "2004-03-30", "close": 0.709978136, "volume": 4649.0}, {"date": "2004-03-31", "close": 0.709978136, "volume": 17298.0}, {"date": "2004-04-01", "close": 0.709978136, "volume": 146245.0}, {"date": "2004-04-02", "close": 0.811403584, "volume": 37150.0}, {"date": "2004-04-05", "close": 0.709978136, "volume": 100926.0}, {"date": "2004-04-06", "close": 0.709978136, "volume": 9649.0}, {"date": "2004-04-07", "close": 0.709978136, "volume": 5753.0}, {"date": "2004-04-08", "close": 0.709978136, "volume": 22983.0}, {"date": "2004-04-13", "close": 0.709978136, "volume": 4439.0}, {"date": "2004-04-14", "close": 0.608552688, "volume": 96.0}, {"date": "2004-04-15", "close": 0.709978136, "volume": 40544.0}, {"date": "2004-04-16", "close": 0.709978136, "volume": 51876.0}, {"date": "2004-04-19", "close": 0.709978136, "volume": 54059.0}, {"date": "2004-04-20", "close": 0.608552688, "volume": 3890.0}, {"date": "2004-04-21", "close": 0.608552688, "volume": 27912.0}, {"date": "2004-04-22", "close": 0.608552688, "volume": 89223.0}, {"date": "2004-04-23", "close": 0.608552688, "volume": 81691.0}, {"date": "2004-04-26", "close": 0.608552688, "volume": 2465.0}, {"date": "2004-04-27", "close": 0.608552688, "volume": 120737.0}, {"date": "2004-04-28", "close": 0.709978136, "volume": 7099.0}, {"date": "2004-04-29", "close": 0.50712724, "volume": 72070.0}, {"date": "2004-04-30", "close": 0.608552688, "volume": 23170.0}, {"date": "2004-05-03", "close": 0.608552688, "volume": 23860.0}, {"date": "2004-05-04", "close": 0.608552688, "volume": 12522.0}, {"date": "2004-05-05", "close": 0.608552688, "volume": 10451.0}, {"date": "2004-05-07", "close": 0.608552688, "volume": 3031.0}, {"date": "2004-05-11", "close": 0.50712724, "volume": 6833.0}, {"date": "2004-05-12", "close": 0.50712724, "volume": 335.0}, {"date": "2004-05-13", "close": 0.50712724, "volume": 158.0}, {"date": "2004-05-14", "close": 0.709978136, "volume": 42647.0}, {"date": "2004-05-17", "close": 0.608552688, "volume": 9564.0}, {"date": "2004-05-18", "close": 0.50712724, "volume": 1077.0}, {"date": "2004-05-19", "close": 0.50712724, "volume": 10194.0}, {"date": "2004-05-21", "close": 0.50712724, "volume": 118.0}, {"date": "2004-05-24", "close": 0.50712724, "volume": 1775.0}, {"date": "2004-05-25", "close": 0.50712724, "volume": 6113.0}, {"date": "2004-05-26", "close": 0.50712724, "volume": 19325.0}, {"date": "2004-05-27", "close": 0.50712724, "volume": 986.0}, {"date": "2004-05-28", "close": 0.50712724, "volume": 25704.0}, {"date": "2004-05-31", "close": 0.608552688, "volume": 5620.0}, {"date": "2004-06-01", "close": 0.50712724, "volume": 986.0}, {"date": "2004-06-03", "close": 0.50712724, "volume": 2541.0}, {"date": "2004-06-04", "close": 0.50712724, "volume": 14512.0}, {"date": "2004-06-07", "close": 0.608552688, "volume": 42198.0}, {"date": "2004-06-08", "close": 0.50712724, "volume": 14859.0}, {"date": "2004-06-09", "close": 0.608552688, "volume": 2563.0}, {"date": "2004-06-10", "close": 0.50712724, "volume": 18.0}, {"date": "2004-06-11", "close": 0.50712724, "volume": 12817.0}, {"date": "2004-06-15", "close": 0.50712724, "volume": 3337.0}, {"date": "2004-06-16", "close": 0.50712724, "volume": 11343.0}, {"date": "2004-06-17", "close": 0.405701792, "volume": 127613.0}, {"date": "2004-06-18", "close": 0.405701792, "volume": 10614.0}, {"date": "2004-06-21", "close": 0.405701792, "volume": 337.0}, {"date": "2004-06-22", "close": 0.405701792, "volume": 2307.0}, {"date": "2004-06-23", "close": 0.50712724, "volume": 3480.0}, {"date": "2004-06-24", "close": 0.405701792, "volume": 7138.0}, {"date": "2004-06-25", "close": 0.405701792, "volume": 27252.0}, {"date": "2004-06-28", "close": 0.405701792, "volume": 45130.0}, {"date": "2004-06-29", "close": 0.50712724, "volume": 16199.0}, {"date": "2004-06-30", "close": 0.405701792, "volume": 20174.0}, {"date": "2004-07-01", "close": 0.405701792, "volume": 10673.0}, {"date": "2004-07-02", "close": 0.405701792, "volume": 7395.0}, {"date": "2004-07-05", "close": 0.50712724, "volume": 2149.0}, {"date": "2004-07-06", "close": 0.50712724, "volume": 1972.0}, {"date": "2004-07-07", "close": 0.50712724, "volume": 19719.0}, {"date": "2004-07-08", "close": 0.405701792, "volume": 1775.0}, {"date": "2004-07-09", "close": 0.405701792, "volume": 542.0}, {"date": "2004-07-12", "close": 0.405701792, "volume": 544.0}, {"date": "2004-07-14", "close": 0.405701792, "volume": 51.0}, {"date": "2004-07-15", "close": 0.405701792, "volume": 4368.0}, {"date": "2004-07-16", "close": 0.50712724, "volume": 20705.0}, {"date": "2004-07-19", "close": 0.405701792, "volume": 18.0}, {"date": "2004-07-21", "close": 0.50712724, "volume": 11634.0}, {"date": "2004-07-22", "close": 0.50712724, "volume": 23860.0}, {"date": "2004-07-23", "close": 0.50712724, "volume": 4.0}, {"date": "2004-07-26", "close": 0.50712724, "volume": 41656.0}, {"date": "2004-07-27", "close": 0.50712724, "volume": 1972.0}, {"date": "2004-07-28", "close": 0.405701792, "volume": 2428.0}, {"date": "2004-07-29", "close": 0.405701792, "volume": 4442.0}, {"date": "2004-08-02", "close": 0.50712724, "volume": 739.0}, {"date": "2004-08-03", "close": 0.608552688, "volume": 35790.0}, {"date": "2004-08-04", "close": 0.50712724, "volume": 21379.0}, {"date": "2004-08-05", "close": 0.50712724, "volume": 1726.0}, {"date": "2004-08-09", "close": 0.50712724, "volume": 1065.0}, {"date": "2004-08-10", "close": 0.50712724, "volume": 3944.0}, {"date": "2004-08-11", "close": 0.50712724, "volume": 16111.0}, {"date": "2004-08-12", "close": 0.405701792, "volume": 69.0}, {"date": "2004-08-16", "close": 0.50712724, "volume": 1834.0}, {"date": "2004-08-17", "close": 0.405701792, "volume": 887.0}, {"date": "2004-08-19", "close": 0.405701792, "volume": 1760.0}, {"date": "2004-08-20", "close": 0.50712724, "volume": 2268.0}, {"date": "2004-08-23", "close": 0.50712724, "volume": 2958.0}, {"date": "2004-08-24", "close": 0.405701792, "volume": 122.0}, {"date": "2004-08-25", "close": 0.405701792, "volume": 986.0}, {"date": "2004-08-26", "close": 0.405701792, "volume": 2401.0}, {"date": "2004-08-27", "close": 0.405701792, "volume": 498.0}, {"date": "2004-08-31", "close": 0.405701792, "volume": 49297.0}, {"date": "2004-09-01", "close": 0.50712724, "volume": 12817.0}, {"date": "2004-09-02", "close": 0.304276344, "volume": 121567.0}, {"date": "2004-09-03", "close": 0.405701792, "volume": 54819.0}, {"date": "2004-09-06", "close": 0.405701792, "volume": 15910.0}, {"date": "2004-09-07", "close": 0.405701792, "volume": 31728.0}, {"date": "2004-09-08", "close": 0.405701792, "volume": 2169.0}, {"date": "2004-09-09", "close": 0.405701792, "volume": 9613.0}, {"date": "2004-09-10", "close": 0.405701792, "volume": 920.0}, {"date": "2004-09-14", "close": 0.405701792, "volume": 1972.0}, {"date": "2004-09-15", "close": 0.405701792, "volume": 14099.0}, {"date": "2004-09-17", "close": 0.405701792, "volume": 50283.0}, {"date": "2004-09-20", "close": 0.405701792, "volume": 139.0}, {"date": "2004-09-21", "close": 0.405701792, "volume": 7395.0}, {"date": "2004-09-22", "close": 0.50712724, "volume": 10451.0}, {"date": "2004-09-24", "close": 0.405701792, "volume": 246.0}, {"date": "2004-09-28", "close": 0.405701792, "volume": 1972.0}, {"date": "2004-09-29", "close": 0.405701792, "volume": 12384.0}, {"date": "2004-09-30", "close": 0.50712724, "volume": 75653.0}, {"date": "2004-10-01", "close": 0.50712724, "volume": 22659.0}, {"date": "2004-10-05", "close": 0.50712724, "volume": 60360.0}, {"date": "2004-10-06", "close": 0.405701792, "volume": 1972.0}, {"date": "2004-10-07", "close": 0.405701792, "volume": 1479.0}, {"date": "2004-10-11", "close": 0.405701792, "volume": 225.0}, {"date": "2004-10-12", "close": 0.405701792, "volume": 12324.0}, {"date": "2004-10-13", "close": 0.405701792, "volume": 9396.0}, {"date": "2004-10-18", "close": 0.405701792, "volume": 11451.0}, {"date": "2004-10-19", "close": 0.50712724, "volume": 12768.0}, {"date": "2004-10-20", "close": 0.50712724, "volume": 46162.0}, {"date": "2004-10-21", "close": 0.50712724, "volume": 7150.0}, {"date": "2004-10-25", "close": 0.50712724, "volume": 5817.0}, {"date": "2004-10-27", "close": 0.405701792, "volume": 2977.0}, {"date": "2004-10-28", "close": 0.50712724, "volume": 789.0}, {"date": "2004-10-29", "close": 0.405701792, "volume": 17677.0}, {"date": "2004-11-01", "close": 0.405701792, "volume": 4878.0}, {"date": "2004-11-02", "close": 0.50712724, "volume": 4092.0}, {"date": "2004-11-03", "close": 0.405701792, "volume": 17870.0}, {"date": "2004-11-05", "close": 0.405701792, "volume": 1459.0}, {"date": "2004-11-08", "close": 0.405701792, "volume": 20705.0}, {"date": "2004-11-09", "close": 0.405701792, "volume": 5929.0}, {"date": "2004-11-10", "close": 0.405701792, "volume": 3894.0}, {"date": "2004-11-12", "close": 0.50712724, "volume": 2169.0}, {"date": "2004-11-15", "close": 0.405701792, "volume": 45354.0}, {"date": "2004-11-16", "close": 0.50712724, "volume": 176287.0}, {"date": "2004-11-17", "close": 0.50712724, "volume": 123696.0}, {"date": "2004-11-18", "close": 0.608552688, "volume": 19068.0}, {"date": "2004-11-19", "close": 0.608552688, "volume": 8907.0}, {"date": "2004-11-22", "close": 0.608552688, "volume": 164792.0}, {"date": "2004-11-23", "close": 0.608552688, "volume": 67502.0}, {"date": "2004-11-24", "close": 0.608552688, "volume": 13158.0}, {"date": "2004-11-25", "close": 0.50712724, "volume": 79.0}, {"date": "2004-11-26", "close": 0.50712724, "volume": 493.0}, {"date": "2004-11-30", "close": 0.50712724, "volume": 99.0}, {"date": "2004-12-01", "close": 0.608552688, "volume": 30468.0}, {"date": "2004-12-02", "close": 0.608552688, "volume": 3697.0}, {"date": "2004-12-03", "close": 0.50712724, "volume": 5916.0}, {"date": "2004-12-06", "close": 0.50712724, "volume": 12676.0}, {"date": "2004-12-07", "close": 0.50712724, "volume": 13437.0}, {"date": "2004-12-08", "close": 0.50712724, "volume": 21425.0}, {"date": "2004-12-09", "close": 0.50712724, "volume": 20.0}, {"date": "2004-12-10", "close": 0.50712724, "volume": 986.0}, {"date": "2004-12-14", "close": 0.50712724, "volume": 47955.0}, {"date": "2004-12-15", "close": 0.50712724, "volume": 562.0}, {"date": "2004-12-17", "close": 0.50712724, "volume": 4930.0}, {"date": "2004-12-20", "close": 0.50712724, "volume": 150715.0}, {"date": "2004-12-21", "close": 0.608552688, "volume": 43464.0}, {"date": "2004-12-22", "close": 0.608552688, "volume": 7395.0}, {"date": "2004-12-23", "close": 0.50712724, "volume": 27705.0}, {"date": "2004-12-24", "close": 0.608552688, "volume": 3155.0}, {"date": "2004-12-29", "close": 0.50712724, "volume": 5768.0}, {"date": "2004-12-30", "close": 0.608552688, "volume": 1893.0}, {"date": "2004-12-31", "close": 0.608552688, "volume": 1578.0}, {"date": "2005-01-04", "close": 0.50712724, "volume": 12620.0}, {"date": "2005-01-05", "close": 0.608552688, "volume": 116167.0}, {"date": "2005-01-06", "close": 0.709978136, "volume": 553841.0}, {"date": "2005-01-07", "close": 0.608552688, "volume": 521469.0}, {"date": "2005-01-10", "close": 0.608552688, "volume": 55593.0}, {"date": "2005-01-11", "close": 0.608552688, "volume": 28938.0}, {"date": "2005-01-12", "close": 0.709978136, "volume": 21198.0}, {"date": "2005-01-13", "close": 0.50712724, "volume": 48863.0}, {"date": "2005-01-14", "close": 0.50712724, "volume": 2317.0}, {"date": "2005-01-17", "close": 0.608552688, "volume": 19193.0}, {"date": "2005-01-18", "close": 0.50712724, "volume": 5630.0}, {"date": "2005-01-19", "close": 0.608552688, "volume": 11243.0}, {"date": "2005-01-20", "close": 0.608552688, "volume": 6902.0}, {"date": "2005-01-21", "close": 0.50712724, "volume": 12764.0}, {"date": "2005-01-24", "close": 0.608552688, "volume": 9859.0}, {"date": "2005-01-25", "close": 0.608552688, "volume": 10698.0}, {"date": "2005-01-27", "close": 0.50712724, "volume": 197.0}, {"date": "2005-01-28", "close": 0.608552688, "volume": 6541.0}, {"date": "2005-01-31", "close": 0.608552688, "volume": 13803.0}, {"date": "2005-02-01", "close": 0.608552688, "volume": 3944.0}, {"date": "2005-02-02", "close": 0.50712724, "volume": 4528.0}, {"date": "2005-02-03", "close": 0.50712724, "volume": 7888.0}, {"date": "2005-02-04", "close": 0.50712724, "volume": 444.0}, {"date": "2005-02-07", "close": 0.50712724, "volume": 14592.0}, {"date": "2005-02-08", "close": 0.50712724, "volume": 72102.0}, {"date": "2005-02-09", "close": 0.608552688, "volume": 28487.0}, {"date": "2005-02-10", "close": 0.50712724, "volume": 61526.0}, {"date": "2005-02-11", "close": 0.50712724, "volume": 16909.0}, {"date": "2005-02-14", "close": 0.50712724, "volume": 345.0}, {"date": "2005-02-15", "close": 0.50712724, "volume": 86479.0}, {"date": "2005-02-16", "close": 0.50712724, "volume": 5423.0}, {"date": "2005-02-17", "close": 0.50712724, "volume": 11556.0}, {"date": "2005-02-18", "close": 0.50712724, "volume": 17895.0}, {"date": "2005-02-21", "close": 0.50712724, "volume": 3583.0}, {"date": "2005-02-22", "close": 0.608552688, "volume": 11831.0}, {"date": "2005-02-23", "close": 0.50712724, "volume": 44498.0}, {"date": "2005-02-24", "close": 0.50712724, "volume": 4521.0}, {"date": "2005-02-25", "close": 0.50712724, "volume": 10188.0}, {"date": "2005-02-28", "close": 0.50712724, "volume": 12088.0}, {"date": "2005-03-01", "close": 0.50712724, "volume": 159359.0}, {"date": "2005-03-02", "close": 0.50712724, "volume": 3944.0}, {"date": "2005-03-03", "close": 0.50712724, "volume": 27411.0}, {"date": "2005-03-04", "close": 0.405701792, "volume": 8923.0}, {"date": "2005-03-07", "close": 0.50712724, "volume": 986.0}, {"date": "2005-03-08", "close": 0.405701792, "volume": 1873.0}, {"date": "2005-03-10", "close": 0.405701792, "volume": 15479.0}, {"date": "2005-03-14", "close": 0.50712724, "volume": 15775.0}, {"date": "2005-03-15", "close": 0.405701792, "volume": 7888.0}, {"date": "2005-03-16", "close": 0.50712724, "volume": 212727.0}, {"date": "2005-03-17", "close": 0.50712724, "volume": 17441.0}, {"date": "2005-03-18", "close": 0.50712724, "volume": 28443.0}, {"date": "2005-03-21", "close": 0.50712724, "volume": 340.0}, {"date": "2005-03-22", "close": 0.50712724, "volume": 11043.0}, {"date": "2005-03-23", "close": 0.50712724, "volume": 1972.0}, {"date": "2005-03-24", "close": 0.50712724, "volume": 8841.0}, {"date": "2005-03-29", "close": 0.50712724, "volume": 13874.0}, {"date": "2005-03-30", "close": 0.50712724, "volume": 31036.0}, {"date": "2005-03-31", "close": 0.50712724, "volume": 14153.0}, {"date": "2005-04-01", "close": 0.50712724, "volume": 148.0}, {"date": "2005-04-04", "close": 0.50712724, "volume": 18186.0}, {"date": "2005-04-05", "close": 0.50712724, "volume": 1035.0}, {"date": "2005-04-06", "close": 0.50712724, "volume": 986.0}, {"date": "2005-04-07", "close": 0.405701792, "volume": 24167.0}, {"date": "2005-04-08", "close": 0.50712724, "volume": 8303.0}, {"date": "2005-04-11", "close": 0.50712724, "volume": 11909.0}, {"date": "2005-04-12", "close": 0.50712724, "volume": 3648.0}, {"date": "2005-04-13", "close": 0.405701792, "volume": 641.0}, {"date": "2005-04-15", "close": 0.405701792, "volume": 27116.0}, {"date": "2005-04-18", "close": 0.405701792, "volume": 27390.0}, {"date": "2005-04-19", "close": 0.50712724, "volume": 7888.0}, {"date": "2005-04-20", "close": 0.50712724, "volume": 2366.0}, {"date": "2005-04-27", "close": 0.50712724, "volume": 18.0}, {"date": "2005-05-02", "close": 0.405701792, "volume": 251.0}, {"date": "2005-05-03", "close": 0.405701792, "volume": 99.0}, {"date": "2005-05-04", "close": 0.405701792, "volume": 486.0}, {"date": "2005-05-06", "close": 0.405701792, "volume": 9366.0}, {"date": "2005-05-10", "close": 0.405701792, "volume": 79.0}, {"date": "2005-05-11", "close": 0.405701792, "volume": 10060.0}, {"date": "2005-05-13", "close": 0.405701792, "volume": 13803.0}, {"date": "2005-05-16", "close": 0.405701792, "volume": 406.0}, {"date": "2005-05-17", "close": 0.405701792, "volume": 2162.0}, {"date": "2005-05-18", "close": 0.405701792, "volume": 261.0}, {"date": "2005-05-19", "close": 0.405701792, "volume": 1972.0}, {"date": "2005-05-20", "close": 0.50712724, "volume": 11160.0}, {"date": "2005-05-24", "close": 0.405701792, "volume": 19956.0}, {"date": "2005-05-27", "close": 0.405701792, "volume": 986.0}, {"date": "2005-05-30", "close": 0.405701792, "volume": 2268.0}, {"date": "2005-05-31", "close": 0.405701792, "volume": 99.0}, {"date": "2005-06-01", "close": 0.405701792, "volume": 4375.0}, {"date": "2005-06-02", "close": 0.405701792, "volume": 5718.0}, {"date": "2005-06-03", "close": 0.405701792, "volume": 2761.0}, {"date": "2005-06-06", "close": 0.405701792, "volume": 7631.0}, {"date": "2005-06-07", "close": 0.50712724, "volume": 2958.0}, {"date": "2005-06-08", "close": 0.405701792, "volume": 14612.0}, {"date": "2005-06-09", "close": 0.405701792, "volume": 132.0}, {"date": "2005-06-10", "close": 0.50712724, "volume": 9859.0}, {"date": "2005-06-14", "close": 0.405701792, "volume": 10067.0}, {"date": "2005-06-16", "close": 0.405701792, "volume": 4066.0}, {"date": "2005-06-17", "close": 0.405701792, "volume": 13557.0}, {"date": "2005-06-20", "close": 0.405701792, "volume": 63106.0}, {"date": "2005-06-21", "close": 0.405701792, "volume": 6597.0}, {"date": "2005-06-22", "close": 0.405701792, "volume": 8617.0}, {"date": "2005-06-23", "close": 0.405701792, "volume": 61139.0}, {"date": "2005-06-24", "close": 0.405701792, "volume": 9229.0}, {"date": "2005-06-27", "close": 0.304276344, "volume": 15880.0}, {"date": "2005-06-28", "close": 0.304276344, "volume": 8479.0}, {"date": "2005-06-29", "close": 0.304276344, "volume": 15141.0}, {"date": "2005-06-30", "close": 0.304276344, "volume": 21080.0}, {"date": "2005-07-01", "close": 0.304276344, "volume": 3426.0}, {"date": "2005-07-04", "close": 0.405701792, "volume": 1232.0}, {"date": "2005-07-06", "close": 0.405701792, "volume": 4930.0}, {"date": "2005-07-08", "close": 0.304276344, "volume": 20.0}, {"date": "2005-07-11", "close": 0.405701792, "volume": 1331.0}, {"date": "2005-07-12", "close": 0.405701792, "volume": 8366.0}, {"date": "2005-07-13", "close": 0.304276344, "volume": 766.0}, {"date": "2005-07-14", "close": 0.405701792, "volume": 30696.0}, {"date": "2005-07-15", "close": 0.50712724, "volume": 986.0}, {"date": "2005-07-18", "close": 0.304276344, "volume": 5916.0}, {"date": "2005-07-19", "close": 0.405701792, "volume": 493.0}, {"date": "2005-07-20", "close": 0.405701792, "volume": 10845.0}, {"date": "2005-07-22", "close": 0.405701792, "volume": 7888.0}, {"date": "2005-07-25", "close": 0.405701792, "volume": 12324.0}, {"date": "2005-07-26", "close": 0.405701792, "volume": 197.0}, {"date": "2005-07-28", "close": 0.50712724, "volume": 23656.0}, {"date": "2005-07-29", "close": 0.50712724, "volume": 986.0}, {"date": "2005-08-02", "close": 0.50712724, "volume": 986.0}, {"date": "2005-08-03", "close": 0.50712724, "volume": 2879.0}, {"date": "2005-08-04", "close": 0.50712724, "volume": 14789.0}, {"date": "2005-08-05", "close": 0.405701792, "volume": 32.0}, {"date": "2005-08-08", "close": 0.50712724, "volume": 35494.0}, {"date": "2005-08-09", "close": 0.50712724, "volume": 257741.0}, {"date": "2005-08-10", "close": 0.50712724, "volume": 25004.0}, {"date": "2005-08-11", "close": 0.608552688, "volume": 12817.0}, {"date": "2005-08-12", "close": 0.608552688, "volume": 239151.0}, {"date": "2005-08-15", "close": 0.50712724, "volume": 101858.0}, {"date": "2005-08-17", "close": 0.50712724, "volume": 27390.0}, {"date": "2005-08-18", "close": 0.50712724, "volume": 11240.0}, {"date": "2005-08-19", "close": 0.50712724, "volume": 986.0}, {"date": "2005-08-22", "close": 0.608552688, "volume": 73946.0}, {"date": "2005-08-23", "close": 0.608552688, "volume": 4092.0}, {"date": "2005-08-24", "close": 0.608552688, "volume": 2967.0}, {"date": "2005-08-25", "close": 0.608552688, "volume": 100629.0}, {"date": "2005-08-26", "close": 0.50712724, "volume": 133917.0}, {"date": "2005-08-29", "close": 0.608552688, "volume": 2958.0}, {"date": "2005-08-30", "close": 0.50712724, "volume": 4535.0}, {"date": "2005-08-31", "close": 0.50712724, "volume": 25536.0}, {"date": "2005-09-01", "close": 0.50712724, "volume": 11831.0}, {"date": "2005-09-02", "close": 0.50712724, "volume": 1467.0}, {"date": "2005-09-05", "close": 0.50712724, "volume": 21691.0}, {"date": "2005-09-06", "close": 0.50712724, "volume": 116270.0}, {"date": "2005-09-07", "close": 0.50712724, "volume": 37495.0}, {"date": "2005-09-08", "close": 0.50712724, "volume": 22155.0}, {"date": "2005-09-12", "close": 0.50712724, "volume": 9396.0}, {"date": "2005-09-13", "close": 0.50712724, "volume": 5916.0}, {"date": "2005-09-16", "close": 0.50712724, "volume": 8647.0}, {"date": "2005-09-19", "close": 0.50712724, "volume": 52849.0}, {"date": "2005-09-20", "close": 0.608552688, "volume": 357821.0}, {"date": "2005-09-21", "close": 0.709978136, "volume": 233404.0}, {"date": "2005-09-22", "close": 0.608552688, "volume": 333422.0}, {"date": "2005-09-23", "close": 0.608552688, "volume": 190700.0}, {"date": "2005-09-26", "close": 0.608552688, "volume": 16761.0}, {"date": "2005-09-27", "close": 0.608552688, "volume": 9021.0}, {"date": "2005-09-28", "close": 0.608552688, "volume": 26258.0}, {"date": "2005-09-29", "close": 0.608552688, "volume": 47621.0}, {"date": "2005-09-30", "close": 0.608552688, "volume": 100172.0}, {"date": "2005-10-05", "close": 0.50712724, "volume": 1972.0}, {"date": "2005-10-06", "close": 0.50712724, "volume": 6310.0}, {"date": "2005-10-07", "close": 0.608552688, "volume": 8578.0}, {"date": "2005-10-10", "close": 0.50712724, "volume": 4525.0}, {"date": "2005-10-11", "close": 0.50712724, "volume": 1972.0}, {"date": "2005-10-12", "close": 0.50712724, "volume": 99.0}, {"date": "2005-10-18", "close": 0.50712724, "volume": 8381.0}, {"date": "2005-10-19", "close": 0.50712724, "volume": 3726.0}, {"date": "2005-10-21", "close": 0.50712724, "volume": 986.0}, {"date": "2005-10-24", "close": 0.50712724, "volume": 78876.0}, {"date": "2005-10-26", "close": 0.50712724, "volume": 64144.0}, {"date": "2005-10-31", "close": 0.50712724, "volume": 24649.0}, {"date": "2005-11-01", "close": 0.50712724, "volume": 7725.0}, {"date": "2005-11-02", "close": 0.608552688, "volume": 400116.0}, {"date": "2005-11-03", "close": 0.608552688, "volume": 75721.0}, {"date": "2005-11-04", "close": 0.608552688, "volume": 274271.0}, {"date": "2005-11-07", "close": 0.709978136, "volume": 24845.0}, {"date": "2005-11-08", "close": 0.709978136, "volume": 384470.0}, {"date": "2005-11-09", "close": 0.709978136, "volume": 183893.0}, {"date": "2005-11-10", "close": 0.709978136, "volume": 63101.0}, {"date": "2005-11-11", "close": 0.709978136, "volume": 52126.0}, {"date": "2005-11-14", "close": 0.709978136, "volume": 14070.0}, {"date": "2005-11-15", "close": 0.608552688, "volume": 42622.0}, {"date": "2005-11-16", "close": 0.709978136, "volume": 17747.0}, {"date": "2005-11-17", "close": 0.709978136, "volume": 64777.0}, {"date": "2005-11-18", "close": 0.608552688, "volume": 2182.0}, {"date": "2005-11-21", "close": 0.709978136, "volume": 5780.0}, {"date": "2005-11-22", "close": 0.709978136, "volume": 7444.0}, {"date": "2005-11-23", "close": 0.709978136, "volume": 4930.0}, {"date": "2005-11-24", "close": 0.709978136, "volume": 156321.0}, {"date": "2005-11-25", "close": 0.709978136, "volume": 131452.0}, {"date": "2005-11-28", "close": 0.709978136, "volume": 13803.0}, {"date": "2005-11-29", "close": 0.709978136, "volume": 4930.0}, {"date": "2005-12-01", "close": 0.709978136, "volume": 27606.0}, {"date": "2005-12-02", "close": 0.709978136, "volume": 15669.0}, {"date": "2005-12-05", "close": 0.709978136, "volume": 12078.0}, {"date": "2005-12-06", "close": 0.709978136, "volume": 9859.0}, {"date": "2005-12-07", "close": 0.709978136, "volume": 63988.0}, {"date": "2005-12-08", "close": 0.608552688, "volume": 9859.0}, {"date": "2005-12-09", "close": 0.709978136, "volume": 59896.0}, {"date": "2005-12-12", "close": 0.608552688, "volume": 4595.0}, {"date": "2005-12-13", "close": 0.608552688, "volume": 150343.0}, {"date": "2005-12-14", "close": 0.608552688, "volume": 81587.0}, {"date": "2005-12-15", "close": 0.608552688, "volume": 9859.0}, {"date": "2005-12-19", "close": 0.50712724, "volume": 11941.0}, {"date": "2005-12-20", "close": 0.50712724, "volume": 1304.0}, {"date": "2005-12-21", "close": 0.50712724, "volume": 2465.0}, {"date": "2005-12-22", "close": 0.50712724, "volume": 5692.0}, {"date": "2005-12-23", "close": 0.50712724, "volume": 9859.0}, {"date": "2005-12-28", "close": 0.608552688, "volume": 9044.0}, {"date": "2005-12-29", "close": 0.608552688, "volume": 112624.0}, {"date": "2005-12-30", "close": 0.608552688, "volume": 7888.0}, {"date": "2006-01-03", "close": 0.608552688, "volume": 32586.0}, {"date": "2006-01-04", "close": 0.608552688, "volume": 1972.0}, {"date": "2006-01-05", "close": 0.608552688, "volume": 4980.0}, {"date": "2006-01-06", "close": 0.608552688, "volume": 901.0}, {"date": "2006-01-09", "close": 0.608552688, "volume": 18215.0}, {"date": "2006-01-10", "close": 0.709978136, "volume": 20916.0}, {"date": "2006-01-11", "close": 0.608552688, "volume": 99.0}, {"date": "2006-01-12", "close": 0.608552688, "volume": 6902.0}, {"date": "2006-01-13", "close": 0.608552688, "volume": 4930.0}, {"date": "2006-01-16", "close": 0.709978136, "volume": 7888.0}, {"date": "2006-01-17", "close": 0.608552688, "volume": 25744.0}, {"date": "2006-01-18", "close": 0.709978136, "volume": 1183.0}, {"date": "2006-01-19", "close": 0.709978136, "volume": 162892.0}, {"date": "2006-01-20", "close": 0.709978136, "volume": 62539.0}, {"date": "2006-01-23", "close": 0.709978136, "volume": 41811.0}, {"date": "2006-01-24", "close": 0.811403584, "volume": 18772.0}, {"date": "2006-01-25", "close": 0.811403584, "volume": 4153.0}, {"date": "2006-01-27", "close": 0.912829032, "volume": 215467.0}, {"date": "2006-01-30", "close": 0.912829032, "volume": 614097.0}, {"date": "2006-01-31", "close": 0.912829032, "volume": 208822.0}, {"date": "2006-02-01", "close": 0.912829032, "volume": 76377.0}, {"date": "2006-02-02", "close": 1.01425448, "volume": 721006.0}, {"date": "2006-02-03", "close": 1.115679928, "volume": 484242.0}, {"date": "2006-02-06", "close": 1.217105376, "volume": 366326.0}, {"date": "2006-02-07", "close": 1.217105376, "volume": 48097.0}, {"date": "2006-02-08", "close": 1.01425448, "volume": 166351.0}, {"date": "2006-02-09", "close": 1.115679928, "volume": 171402.0}, {"date": "2006-02-10", "close": 1.01425448, "volume": 93172.0}, {"date": "2006-02-13", "close": 1.01425448, "volume": 136359.0}, {"date": "2006-02-14", "close": 0.912829032, "volume": 51269.0}, {"date": "2006-02-15", "close": 0.912829032, "volume": 49.0}, {"date": "2006-02-16", "close": 1.01425448, "volume": 86280.0}, {"date": "2006-02-17", "close": 1.01425448, "volume": 48854.0}, {"date": "2006-02-20", "close": 0.912829032, "volume": 16387.0}, {"date": "2006-02-21", "close": 1.01425448, "volume": 136868.0}, {"date": "2006-02-22", "close": 1.115679928, "volume": 30785.0}, {"date": "2006-02-23", "close": 1.115679928, "volume": 17737.0}, {"date": "2006-02-24", "close": 0.912829032, "volume": 66902.0}, {"date": "2006-02-27", "close": 0.912829032, "volume": 6622.0}, {"date": "2006-02-28", "close": 0.912829032, "volume": 101035.0}, {"date": "2006-03-01", "close": 1.01425448, "volume": 180058.0}, {"date": "2006-03-02", "close": 1.01425448, "volume": 101355.0}, {"date": "2006-03-03", "close": 1.01425448, "volume": 14474.0}, {"date": "2006-03-06", "close": 1.115679928, "volume": 249143.0}, {"date": "2006-03-07", "close": 1.115679928, "volume": 123688.0}, {"date": "2006-03-08", "close": 1.115679928, "volume": 62966.0}, {"date": "2006-03-09", "close": 1.115679928, "volume": 33827.0}, {"date": "2006-03-10", "close": 1.01425448, "volume": 20409.0}, {"date": "2006-03-13", "close": 1.115679928, "volume": 13286.0}, {"date": "2006-03-14", "close": 1.01425448, "volume": 72761.0}, {"date": "2006-03-15", "close": 1.01425448, "volume": 31869.0}, {"date": "2006-03-16", "close": 1.01425448, "volume": 123456.0}, {"date": "2006-03-17", "close": 0.912829032, "volume": 45469.0}, {"date": "2006-03-20", "close": 1.01425448, "volume": 52016.0}, {"date": "2006-03-21", "close": 1.115679928, "volume": 312150.0}, {"date": "2006-03-22", "close": 1.115679928, "volume": 171327.0}, {"date": "2006-03-23", "close": 1.115679928, "volume": 74854.0}, {"date": "2006-03-24", "close": 1.217105376, "volume": 68932.0}, {"date": "2006-03-27", "close": 1.217105376, "volume": 70513.0}, {"date": "2006-03-28", "close": 1.115679928, "volume": 106434.0}, {"date": "2006-03-29", "close": 1.115679928, "volume": 13655.0}, {"date": "2006-03-30", "close": 1.01425448, "volume": 107153.0}, {"date": "2006-03-31", "close": 1.115679928, "volume": 1757.0}, {"date": "2006-04-03", "close": 1.217105376, "volume": 91723.0}, {"date": "2006-04-04", "close": 1.217105376, "volume": 75875.0}, {"date": "2006-04-05", "close": 1.115679928, "volume": 38255.0}, {"date": "2006-04-06", "close": 1.115679928, "volume": 12637.0}, {"date": "2006-04-07", "close": 1.115679928, "volume": 49751.0}, {"date": "2006-04-10", "close": 1.115679928, "volume": 12105.0}, {"date": "2006-04-11", "close": 1.52138172, "volume": 915155.0}, {"date": "2006-04-12", "close": 1.52138172, "volume": 340915.0}, {"date": "2006-04-13", "close": 1.419956272, "volume": 93143.0}, {"date": "2006-04-18", "close": 1.419956272, "volume": 281001.0}, {"date": "2006-04-19", "close": 1.419956272, "volume": 96215.0}, {"date": "2006-04-20", "close": 1.622807168, "volume": 133581.0}, {"date": "2006-04-21", "close": 1.52138172, "volume": 122899.0}, {"date": "2006-04-24", "close": 1.52138172, "volume": 44968.0}, {"date": "2006-04-26", "close": 1.927083512, "volume": 510878.0}, {"date": "2006-04-27", "close": 1.825658064, "volume": 98533.0}, {"date": "2006-04-28", "close": 1.927083512, "volume": 50352.0}, {"date": "2006-05-01", "close": 2.02850896, "volume": 220715.0}, {"date": "2006-05-02", "close": 1.825658064, "volume": 87815.0}, {"date": "2006-05-03", "close": 1.927083512, "volume": 60571.0}, {"date": "2006-05-04", "close": 2.02850896, "volume": 375615.0}, {"date": "2006-05-05", "close": 2.332785304, "volume": 411970.0}, {"date": "2006-05-08", "close": 3.448465232, "volume": 1407810.0}, {"date": "2006-05-09", "close": 3.347039784, "volume": 1864876.0}, {"date": "2006-05-10", "close": 3.82512, "volume": 631064.0}, {"date": "2006-05-11", "close": 4.183725, "volume": 689741.0}, {"date": "2006-05-12", "close": 3.944655, "volume": 176390.0}, {"date": "2006-05-15", "close": 3.58605, "volume": 232251.0}, {"date": "2006-05-16", "close": 3.705585, "volume": 133883.0}, {"date": "2006-05-17", "close": 3.466515, "volume": 133897.0}, {"date": "2006-05-18", "close": 3.227445, "volume": 170423.0}, {"date": "2006-05-19", "close": 3.34698, "volume": 57150.0}, {"date": "2006-05-22", "close": 2.510235, "volume": 161815.0}, {"date": "2006-05-23", "close": 2.3907, "volume": 61279.0}, {"date": "2006-05-24", "close": 3.10791, "volume": 157116.0}, {"date": "2006-05-25", "close": 2.749305, "volume": 81423.0}, {"date": "2006-05-26", "close": 2.86884, "volume": 64687.0}, {"date": "2006-05-29", "close": 3.227445, "volume": 80850.0}, {"date": "2006-05-30", "close": 3.10791, "volume": 38929.0}, {"date": "2006-05-31", "close": 2.749305, "volume": 87654.0}, {"date": "2006-06-01", "close": 2.86884, "volume": 57396.0}, {"date": "2006-06-02", "close": 2.749305, "volume": 29342.0}, {"date": "2006-06-05", "close": 2.86884, "volume": 37770.0}, {"date": "2006-06-06", "close": 2.749305, "volume": 67337.0}, {"date": "2006-06-07", "close": 2.749305, "volume": 26087.0}, {"date": "2006-06-08", "close": 2.62977, "volume": 34448.0}, {"date": "2006-06-09", "close": 2.510235, "volume": 67858.0}, {"date": "2006-06-13", "close": 1.91256, "volume": 101674.0}, {"date": "2006-06-14", "close": 2.271165, "volume": 177887.0}, {"date": "2006-06-15", "close": 2.271165, "volume": 57794.0}, {"date": "2006-06-16", "close": 2.510235, "volume": 227365.0}, {"date": "2006-06-19", "close": 2.271165, "volume": 59268.0}, {"date": "2006-06-20", "close": 2.271165, "volume": 42714.0}, {"date": "2006-06-21", "close": 2.3907, "volume": 17452.0}, {"date": "2006-06-22", "close": 2.3907, "volume": 78270.0}, {"date": "2006-06-23", "close": 2.15163, "volume": 118498.0}, {"date": "2006-06-26", "close": 1.91256, "volume": 143007.0}, {"date": "2006-06-27", "close": 2.032095, "volume": 80661.0}, {"date": "2006-06-28", "close": 2.032095, "volume": 28284.0}, {"date": "2006-06-29", "close": 2.032095, "volume": 52337.0}, {"date": "2006-06-30", "close": 2.032095, "volume": 55099.0}, {"date": "2006-07-03", "close": 2.15163, "volume": 74712.0}, {"date": "2006-07-04", "close": 2.271165, "volume": 48744.0}, {"date": "2006-07-05", "close": 2.271165, "volume": 33404.0}, {"date": "2006-07-07", "close": 2.15163, "volume": 55715.0}, {"date": "2006-07-10", "close": 2.15163, "volume": 19971.0}, {"date": "2006-07-11", "close": 2.15163, "volume": 20162.0}, {"date": "2006-07-12", "close": 2.032095, "volume": 75475.0}, {"date": "2006-07-13", "close": 2.032095, "volume": 16839.0}, {"date": "2006-07-14", "close": 2.032095, "volume": 41975.0}, {"date": "2006-07-17", "close": 2.15163, "volume": 24963.0}, {"date": "2006-07-18", "close": 2.271165, "volume": 159136.0}, {"date": "2006-07-19", "close": 2.15163, "volume": 74288.0}, {"date": "2006-07-20", "close": 2.15163, "volume": 47985.0}, {"date": "2006-07-21", "close": 2.271165, "volume": 22406.0}, {"date": "2006-07-24", "close": 2.032095, "volume": 48945.0}, {"date": "2006-07-25", "close": 2.032095, "volume": 54921.0}, {"date": "2006-07-26", "close": 2.032095, "volume": 29995.0}, {"date": "2006-07-27", "close": 2.032095, "volume": 6446.0}, {"date": "2006-07-28", "close": 2.15163, "volume": 12967.0}, {"date": "2006-07-31", "close": 2.032095, "volume": 3385.0}, {"date": "2006-08-01", "close": 2.15163, "volume": 27747.0}, {"date": "2006-08-02", "close": 1.91256, "volume": 28578.0}, {"date": "2006-08-03", "close": 2.032095, "volume": 56322.0}, {"date": "2006-08-04", "close": 1.91256, "volume": 8889.0}, {"date": "2006-08-07", "close": 1.793025, "volume": 18530.0}, {"date": "2006-08-08", "close": 1.793025, "volume": 23898.0}, {"date": "2006-08-09", "close": 1.793025, "volume": 31066.0}, {"date": "2006-08-10", "close": 1.793025, "volume": 138.0}, {"date": "2006-08-11", "close": 1.67349, "volume": 15602.0}, {"date": "2006-08-14", "close": 1.91256, "volume": 17352.0}, {"date": "2006-08-15", "close": 1.91256, "volume": 106985.0}, {"date": "2006-08-16", "close": 1.91256, "volume": 34285.0}, {"date": "2006-08-17", "close": 1.91256, "volume": 24859.0}, {"date": "2006-08-18", "close": 1.91256, "volume": 11653.0}, {"date": "2006-08-21", "close": 1.91256, "volume": 9784.0}, {"date": "2006-08-22", "close": 1.91256, "volume": 22225.0}, {"date": "2006-08-23", "close": 1.91256, "volume": 35725.0}, {"date": "2006-08-24", "close": 2.15163, "volume": 90336.0}, {"date": "2006-08-25", "close": 2.15163, "volume": 44152.0}, {"date": "2006-08-28", "close": 2.15163, "volume": 126647.0}, {"date": "2006-08-29", "close": 2.86884, "volume": 617993.0}, {"date": "2006-08-30", "close": 2.510235, "volume": 463678.0}, {"date": "2006-08-31", "close": 2.510235, "volume": 105257.0}, {"date": "2006-09-01", "close": 2.3907, "volume": 171155.0}, {"date": "2006-09-04", "close": 2.510235, "volume": 95832.0}, {"date": "2006-09-05", "close": 2.510235, "volume": 80224.0}, {"date": "2006-09-06", "close": 2.510235, "volume": 34794.0}, {"date": "2006-09-07", "close": 2.3907, "volume": 61464.0}, {"date": "2006-09-08", "close": 2.3907, "volume": 36885.0}, {"date": "2006-09-11", "close": 2.15163, "volume": 103986.0}, {"date": "2006-09-12", "close": 2.032095, "volume": 64146.0}, {"date": "2006-09-13", "close": 2.271165, "volume": 115452.0}, {"date": "2006-09-14", "close": 2.15163, "volume": 22719.0}, {"date": "2006-09-15", "close": 2.15163, "volume": 31620.0}, {"date": "2006-09-18", "close": 2.15163, "volume": 39235.0}, {"date": "2006-09-19", "close": 2.271165, "volume": 9339.0}, {"date": "2006-09-20", "close": 2.271165, "volume": 59020.0}, {"date": "2006-09-21", "close": 2.15163, "volume": 40674.0}, {"date": "2006-09-22", "close": 2.15163, "volume": 20417.0}, {"date": "2006-09-25", "close": 2.15163, "volume": 26021.0}, {"date": "2006-09-26", "close": 2.032095, "volume": 7757.0}, {"date": "2006-09-27", "close": 2.271165, "volume": 3652.0}, {"date": "2006-09-28", "close": 2.510235, "volume": 131555.0}, {"date": "2006-09-29", "close": 2.3907, "volume": 82005.0}, {"date": "2006-10-02", "close": 2.271165, "volume": 4647.0}, {"date": "2006-10-03", "close": 2.15163, "volume": 14868.0}, {"date": "2006-10-04", "close": 2.15163, "volume": 18693.0}, {"date": "2006-10-05", "close": 2.271165, "volume": 32662.0}, {"date": "2006-10-06", "close": 2.271165, "volume": 12726.0}, {"date": "2006-10-09", "close": 2.15163, "volume": 35090.0}, {"date": "2006-10-10", "close": 2.15163, "volume": 6166.0}, {"date": "2006-10-11", "close": 2.15163, "volume": 11092.0}, {"date": "2006-10-12", "close": 2.15163, "volume": 8989.0}, {"date": "2006-10-13", "close": 2.15163, "volume": 9956.0}, {"date": "2006-10-16", "close": 2.271165, "volume": 8968.0}, {"date": "2006-10-17", "close": 2.271165, "volume": 38369.0}, {"date": "2006-10-18", "close": 2.271165, "volume": 62334.0}, {"date": "2006-10-19", "close": 2.271165, "volume": 16958.0}, {"date": "2006-10-20", "close": 2.15163, "volume": 55338.0}, {"date": "2006-10-23", "close": 2.15163, "volume": 13378.0}, {"date": "2006-10-24", "close": 2.510235, "volume": 500341.0}, {"date": "2006-10-25", "close": 2.271165, "volume": 174809.0}, {"date": "2006-10-26", "close": 2.271165, "volume": 55116.0}, {"date": "2006-10-27", "close": 2.15163, "volume": 30579.0}, {"date": "2006-10-30", "close": 2.15163, "volume": 156969.0}, {"date": "2006-10-31", "close": 2.3907, "volume": 63264.0}, {"date": "2006-11-01", "close": 2.271165, "volume": 44740.0}, {"date": "2006-11-02", "close": 2.510235, "volume": 174344.0}, {"date": "2006-11-03", "close": 2.510235, "volume": 48357.0}, {"date": "2006-11-06", "close": 2.62977, "volume": 81366.0}, {"date": "2006-11-07", "close": 2.62977, "volume": 119083.0}, {"date": "2006-11-08", "close": 2.510235, "volume": 30080.0}, {"date": "2006-11-09", "close": 2.3907, "volume": 80596.0}, {"date": "2006-11-10", "close": 2.510235, "volume": 9451.0}, {"date": "2006-11-13", "close": 2.3907, "volume": 24093.0}, {"date": "2006-11-14", "close": 2.271165, "volume": 24846.0}, {"date": "2006-11-15", "close": 2.271165, "volume": 105641.0}, {"date": "2006-11-16", "close": 2.15163, "volume": 34501.0}, {"date": "2006-11-17", "close": 2.271165, "volume": 31251.0}, {"date": "2006-11-20", "close": 2.271165, "volume": 15703.0}, {"date": "2006-11-21", "close": 2.271165, "volume": 14368.0}, {"date": "2006-11-22", "close": 2.271165, "volume": 20906.0}, {"date": "2006-11-23", "close": 2.15163, "volume": 8090.0}, {"date": "2006-11-24", "close": 2.271165, "volume": 57264.0}, {"date": "2006-11-27", "close": 2.271165, "volume": 9919.0}, {"date": "2006-11-28", "close": 2.15163, "volume": 18709.0}, {"date": "2006-11-29", "close": 2.271165, "volume": 50292.0}, {"date": "2006-11-30", "close": 2.271165, "volume": 53683.0}, {"date": "2006-12-01", "close": 2.3907, "volume": 195958.0}, {"date": "2006-12-04", "close": 2.271165, "volume": 23356.0}, {"date": "2006-12-05", "close": 2.271165, "volume": 27547.0}, {"date": "2006-12-06", "close": 2.271165, "volume": 8659.0}, {"date": "2006-12-07", "close": 2.271165, "volume": 53474.0}, {"date": "2006-12-08", "close": 2.271165, "volume": 19280.0}, {"date": "2006-12-11", "close": 2.271165, "volume": 19821.0}, {"date": "2006-12-12", "close": 2.271165, "volume": 15631.0}, {"date": "2006-12-13", "close": 2.271165, "volume": 25865.0}, {"date": "2006-12-14", "close": 2.271165, "volume": 6315.0}, {"date": "2006-12-15", "close": 2.271165, "volume": 4436.0}, {"date": "2006-12-18", "close": 2.15163, "volume": 24585.0}, {"date": "2006-12-19", "close": 2.271165, "volume": 16564.0}, {"date": "2006-12-20", "close": 2.271165, "volume": 15153.0}, {"date": "2006-12-21", "close": 2.032095, "volume": 158215.0}, {"date": "2006-12-22", "close": 2.032095, "volume": 54342.0}, {"date": "2006-12-27", "close": 2.032095, "volume": 17320.0}, {"date": "2006-12-28", "close": 2.032095, "volume": 2342.0}, {"date": "2006-12-29", "close": 2.032095, "volume": 10283.0}, {"date": "2007-01-02", "close": 1.91256, "volume": 59280.0}, {"date": "2007-01-03", "close": 1.91256, "volume": 18703.0}, {"date": "2007-01-04", "close": 1.91256, "volume": 5780.0}, {"date": "2007-01-05", "close": 2.032095, "volume": 20643.0}, {"date": "2007-01-08", "close": 1.91256, "volume": 19032.0}, {"date": "2007-01-09", "close": 1.91256, "volume": 9286.0}, {"date": "2007-01-10", "close": 1.793025, "volume": 21461.0}, {"date": "2007-01-11", "close": 1.793025, "volume": 23702.0}, {"date": "2007-01-12", "close": 2.032095, "volume": 21239.0}, {"date": "2007-01-15", "close": 1.91256, "volume": 19760.0}, {"date": "2007-01-16", "close": 1.91256, "volume": 28904.0}, {"date": "2007-01-17", "close": 1.91256, "volume": 17662.0}, {"date": "2007-01-18", "close": 1.91256, "volume": 35219.0}, {"date": "2007-01-19", "close": 1.91256, "volume": 19291.0}, {"date": "2007-01-22", "close": 1.91256, "volume": 17653.0}, {"date": "2007-01-23", "close": 1.91256, "volume": 15111.0}, {"date": "2007-01-24", "close": 1.793025, "volume": 2355.0}, {"date": "2007-01-25", "close": 1.91256, "volume": 42958.0}, {"date": "2007-01-29", "close": 1.793025, "volume": 8533.0}, {"date": "2007-01-30", "close": 1.91256, "volume": 16815.0}, {"date": "2007-01-31", "close": 1.793025, "volume": 8575.0}, {"date": "2007-02-01", "close": 1.793025, "volume": 23610.0}, {"date": "2007-02-02", "close": 1.793025, "volume": 70921.0}, {"date": "2007-02-05", "close": 1.67349, "volume": 23373.0}, {"date": "2007-02-06", "close": 1.793025, "volume": 4919.0}, {"date": "2007-02-07", "close": 1.793025, "volume": 17233.0}, {"date": "2007-02-08", "close": 1.91256, "volume": 13135.0}, {"date": "2007-02-09", "close": 1.793025, "volume": 9732.0}, {"date": "2007-02-12", "close": 1.793025, "volume": 4392.0}, {"date": "2007-02-13", "close": 1.793025, "volume": 19113.0}, {"date": "2007-02-14", "close": 1.793025, "volume": 4183.0}, {"date": "2007-02-15", "close": 1.793025, "volume": 1129.0}, {"date": "2007-02-16", "close": 1.67349, "volume": 9975.0}, {"date": "2007-02-19", "close": 1.793025, "volume": 20036.0}, {"date": "2007-02-20", "close": 1.67349, "volume": 6325.0}, {"date": "2007-02-21", "close": 1.67349, "volume": 8149.0}, {"date": "2007-02-22", "close": 1.793025, "volume": 16139.0}, {"date": "2007-02-23", "close": 1.67349, "volume": 16523.0}, {"date": "2007-02-26", "close": 1.67349, "volume": 31079.0}, {"date": "2007-02-27", "close": 1.67349, "volume": 14408.0}, {"date": "2007-02-28", "close": 1.43442, "volume": 79040.0}, {"date": "2007-03-01", "close": 1.553955, "volume": 30786.0}, {"date": "2007-03-02", "close": 1.553955, "volume": 30472.0}, {"date": "2007-03-05", "close": 1.553955, "volume": 22043.0}, {"date": "2007-03-06", "close": 1.43442, "volume": 54247.0}, {"date": "2007-03-07", "close": 1.553955, "volume": 37129.0}, {"date": "2007-03-08", "close": 1.43442, "volume": 6693.0}, {"date": "2007-03-09", "close": 1.43442, "volume": 17466.0}, {"date": "2007-03-12", "close": 1.553955, "volume": 837.0}, {"date": "2007-03-13", "close": 1.553955, "volume": 13022.0}, {"date": "2007-03-14", "close": 1.43442, "volume": 4643.0}, {"date": "2007-03-15", "close": 1.553955, "volume": 15142.0}, {"date": "2007-03-16", "close": 1.553955, "volume": 4057.0}, {"date": "2007-03-19", "close": 1.43442, "volume": 4854.0}, {"date": "2007-03-20", "close": 1.91256, "volume": 454755.0}, {"date": "2007-03-21", "close": 1.793025, "volume": 119613.0}, {"date": "2007-03-22", "close": 1.793025, "volume": 41760.0}, {"date": "2007-03-23", "close": 1.793025, "volume": 26209.0}, {"date": "2007-03-26", "close": 1.793025, "volume": 24610.0}, {"date": "2007-03-27", "close": 1.793025, "volume": 2781.0}, {"date": "2007-03-28", "close": 1.67349, "volume": 26840.0}, {"date": "2007-03-29", "close": 1.67349, "volume": 3304.0}, {"date": "2007-03-30", "close": 1.67349, "volume": 11543.0}, {"date": "2007-04-02", "close": 1.553955, "volume": 17702.0}, {"date": "2007-04-03", "close": 1.553955, "volume": 6509.0}, {"date": "2007-04-04", "close": 1.67349, "volume": 21216.0}, {"date": "2007-04-05", "close": 1.553955, "volume": 10415.0}, {"date": "2007-04-10", "close": 1.67349, "volume": 7947.0}, {"date": "2007-04-11", "close": 1.793025, "volume": 9841.0}, {"date": "2007-04-12", "close": 1.67349, "volume": 5907.0}, {"date": "2007-04-13", "close": 1.67349, "volume": 3574.0}, {"date": "2007-04-16", "close": 1.553955, "volume": 36424.0}, {"date": "2007-04-17", "close": 1.67349, "volume": 11366.0}, {"date": "2007-04-18", "close": 1.67349, "volume": 18020.0}, {"date": "2007-04-19", "close": 1.553955, "volume": 10875.0}, {"date": "2007-04-20", "close": 1.67349, "volume": 90336.0}, {"date": "2007-04-23", "close": 1.67349, "volume": 3806.0}, {"date": "2007-04-24", "close": 1.67349, "volume": 7947.0}, {"date": "2007-04-26", "close": 1.67349, "volume": 1035.0}, {"date": "2007-04-27", "close": 1.67349, "volume": 31620.0}, {"date": "2007-04-30", "close": 1.553955, "volume": 13887.0}, {"date": "2007-05-01", "close": 1.553955, "volume": 24941.0}, {"date": "2007-05-02", "close": 1.553955, "volume": 1999.0}, {"date": "2007-05-04", "close": 1.553955, "volume": 17289.0}, {"date": "2007-05-07", "close": 1.553955, "volume": 73525.0}, {"date": "2007-05-08", "close": 1.43442, "volume": 2510.0}, {"date": "2007-05-09", "close": 1.553955, "volume": 3765.0}, {"date": "2007-05-10", "close": 1.553955, "volume": 2928.0}, {"date": "2007-05-11", "close": 1.553955, "volume": 14275.0}, {"date": "2007-05-14", "close": 1.553955, "volume": 89146.0}, {"date": "2007-05-15", "close": 1.553955, "volume": 47872.0}, {"date": "2007-05-16", "close": 1.553955, "volume": 11245.0}, {"date": "2007-05-17", "close": 1.553955, "volume": 23040.0}, {"date": "2007-05-18", "close": 1.553955, "volume": 10369.0}, {"date": "2007-05-21", "close": 1.67349, "volume": 26294.0}, {"date": "2007-05-22", "close": 1.67349, "volume": 15695.0}, {"date": "2007-05-23", "close": 1.553955, "volume": 24064.0}, {"date": "2007-05-24", "close": 1.553955, "volume": 56992.0}, {"date": "2007-05-25", "close": 1.553955, "volume": 7822.0}, {"date": "2007-05-28", "close": 1.43442, "volume": 39528.0}, {"date": "2007-05-29", "close": 1.553955, "volume": 13385.0}, {"date": "2007-05-30", "close": 1.43442, "volume": 17070.0}, {"date": "2007-05-31", "close": 1.553955, "volume": 4183.0}, {"date": "2007-06-01", "close": 1.553955, "volume": 53611.0}, {"date": "2007-06-04", "close": 1.553955, "volume": 26778.0}, {"date": "2007-06-05", "close": 1.793025, "volume": 207482.0}, {"date": "2007-06-06", "close": 1.67349, "volume": 48335.0}, {"date": "2007-06-07", "close": 1.91256, "volume": 325441.0}, {"date": "2007-06-08", "close": 2.032095, "volume": 65164.0}, {"date": "2007-06-12", "close": 2.032095, "volume": 129438.0}, {"date": "2007-06-13", "close": 1.91256, "volume": 35989.0}, {"date": "2007-06-14", "close": 1.91256, "volume": 18939.0}, {"date": "2007-06-15", "close": 1.91256, "volume": 58548.0}, {"date": "2007-06-18", "close": 1.91256, "volume": 13980.0}, {"date": "2007-06-19", "close": 1.793025, "volume": 51466.0}, {"date": "2007-06-20", "close": 1.91256, "volume": 49146.0}, {"date": "2007-06-21", "close": 1.91256, "volume": 65755.0}, {"date": "2007-06-22", "close": 2.271165, "volume": 227919.0}, {"date": "2007-06-25", "close": 2.032095, "volume": 82640.0}, {"date": "2007-06-26", "close": 2.032095, "volume": 68894.0}, {"date": "2007-06-27", "close": 2.032095, "volume": 110182.0}, {"date": "2007-06-28", "close": 2.032095, "volume": 45715.0}, {"date": "2007-06-29", "close": 2.032095, "volume": 22929.0}, {"date": "2007-07-02", "close": 1.91256, "volume": 14643.0}, {"date": "2007-07-03", "close": 2.032095, "volume": 34202.0}, {"date": "2007-07-04", "close": 2.15163, "volume": 71050.0}, {"date": "2007-07-05", "close": 2.032095, "volume": 32521.0}, {"date": "2007-07-06", "close": 2.271165, "volume": 35806.0}, {"date": "2007-07-09", "close": 2.15163, "volume": 85405.0}, {"date": "2007-07-10", "close": 2.15163, "volume": 44186.0}, {"date": "2007-07-11", "close": 1.91256, "volume": 53814.0}, {"date": "2007-07-12", "close": 2.032095, "volume": 50881.0}, {"date": "2007-07-13", "close": 2.032095, "volume": 27858.0}, {"date": "2007-07-16", "close": 2.510235, "volume": 630460.0}, {"date": "2007-07-17", "close": 2.510235, "volume": 146721.0}, {"date": "2007-07-18", "close": 2.62977, "volume": 122594.0}, {"date": "2007-07-19", "close": 2.62977, "volume": 331878.0}, {"date": "2007-07-20", "close": 2.510235, "volume": 169780.0}, {"date": "2007-07-23", "close": 2.510235, "volume": 71012.0}, {"date": "2007-07-24", "close": 2.510235, "volume": 95147.0}, {"date": "2007-07-25", "close": 2.3907, "volume": 186748.0}, {"date": "2007-07-26", "close": 2.15163, "volume": 149578.0}, {"date": "2007-07-27", "close": 2.032095, "volume": 142563.0}, {"date": "2007-07-30", "close": 2.15163, "volume": 54100.0}, {"date": "2007-07-31", "close": 2.15163, "volume": 8752.0}, {"date": "2007-08-01", "close": 2.032095, "volume": 59335.0}, {"date": "2007-08-02", "close": 2.15163, "volume": 93647.0}, {"date": "2007-08-03", "close": 2.15163, "volume": 27690.0}, {"date": "2007-08-06", "close": 1.91256, "volume": 59963.0}, {"date": "2007-08-07", "close": 1.91256, "volume": 13678.0}, {"date": "2007-08-08", "close": 1.91256, "volume": 5295.0}, {"date": "2007-08-09", "close": 2.032095, "volume": 31012.0}, {"date": "2007-08-10", "close": 2.032095, "volume": 16174.0}, {"date": "2007-08-13", "close": 2.032095, "volume": 47215.0}, {"date": "2007-08-14", "close": 1.91256, "volume": 54345.0}, {"date": "2007-08-15", "close": 1.67349, "volume": 117841.0}, {"date": "2007-08-16", "close": 1.793025, "volume": 97853.0}, {"date": "2007-08-17", "close": 1.67349, "volume": 20108.0}, {"date": "2007-08-20", "close": 1.793025, "volume": 14757.0}, {"date": "2007-08-21", "close": 1.91256, "volume": 42769.0}, {"date": "2007-08-22", "close": 1.91256, "volume": 27816.0}, {"date": "2007-08-23", "close": 2.032095, "volume": 5306.0}, {"date": "2007-08-24", "close": 1.91256, "volume": 50964.0}, {"date": "2007-08-27", "close": 1.91256, "volume": 7780.0}, {"date": "2007-08-28", "close": 1.91256, "volume": 11545.0}, {"date": "2007-08-29", "close": 1.793025, "volume": 38000.0}, {"date": "2007-08-30", "close": 1.793025, "volume": 18154.0}, {"date": "2007-08-31", "close": 2.032095, "volume": 59701.0}, {"date": "2007-09-03", "close": 2.032095, "volume": 80112.0}, {"date": "2007-09-04", "close": 1.91256, "volume": 6338.0}, {"date": "2007-09-05", "close": 1.91256, "volume": 75075.0}, {"date": "2007-09-06", "close": 2.032095, "volume": 1028.0}, {"date": "2007-09-07", "close": 1.91256, "volume": 9495.0}, {"date": "2007-09-11", "close": 1.793025, "volume": 56199.0}, {"date": "2007-09-12", "close": 1.91256, "volume": 20452.0}, {"date": "2007-09-13", "close": 1.91256, "volume": 20914.0}, {"date": "2007-09-14", "close": 1.91256, "volume": 6525.0}, {"date": "2007-09-17", "close": 1.91256, "volume": 31029.0}, {"date": "2007-09-18", "close": 1.793025, "volume": 8932.0}, {"date": "2007-09-19", "close": 2.032095, "volume": 34725.0}, {"date": "2007-09-20", "close": 1.91256, "volume": 1046.0}, {"date": "2007-09-21", "close": 2.032095, "volume": 44635.0}, {"date": "2007-09-24", "close": 1.91256, "volume": 26367.0}, {"date": "2007-09-25", "close": 1.793025, "volume": 7910.0}, {"date": "2007-09-26", "close": 1.91256, "volume": 2062.0}, {"date": "2007-09-27", "close": 1.91256, "volume": 36056.0}, {"date": "2007-09-28", "close": 2.032095, "volume": 19241.0}, {"date": "2007-10-01", "close": 1.91256, "volume": 25024.0}, {"date": "2007-10-02", "close": 1.91256, "volume": 63379.0}, {"date": "2007-10-03", "close": 1.91256, "volume": 7529.0}, {"date": "2007-10-04", "close": 1.91256, "volume": 32250.0}, {"date": "2007-10-05", "close": 1.91256, "volume": 12026.0}, {"date": "2007-10-08", "close": 1.91256, "volume": 18094.0}, {"date": "2007-10-09", "close": 1.91256, "volume": 20287.0}, {"date": "2007-10-10", "close": 1.91256, "volume": 8554.0}, {"date": "2007-10-11", "close": 1.793025, "volume": 24175.0}, {"date": "2007-10-12", "close": 1.793025, "volume": 15633.0}, {"date": "2007-10-15", "close": 1.91256, "volume": 17563.0}, {"date": "2007-10-16", "close": 1.91256, "volume": 7864.0}, {"date": "2007-10-17", "close": 1.793025, "volume": 471.0}, {"date": "2007-10-18", "close": 1.91256, "volume": 9202.0}, {"date": "2007-10-19", "close": 1.793025, "volume": 17183.0}, {"date": "2007-10-22", "close": 1.91256, "volume": 418.0}, {"date": "2007-10-23", "close": 1.793025, "volume": 31692.0}, {"date": "2007-10-24", "close": 1.793025, "volume": 53206.0}, {"date": "2007-10-25", "close": 1.793025, "volume": 17655.0}, {"date": "2007-10-26", "close": 1.793025, "volume": 58663.0}, {"date": "2007-10-29", "close": 1.793025, "volume": 19473.0}, {"date": "2007-10-30", "close": 1.793025, "volume": 11413.0}, {"date": "2007-10-31", "close": 1.793025, "volume": 1088.0}, {"date": "2007-11-01", "close": 1.793025, "volume": 8973.0}, {"date": "2007-11-02", "close": 1.793025, "volume": 16075.0}, {"date": "2007-11-05", "close": 1.793025, "volume": 18227.0}, {"date": "2007-11-06", "close": 1.793025, "volume": 19960.0}, {"date": "2007-11-07", "close": 1.793025, "volume": 1673.0}, {"date": "2007-11-08", "close": 1.67349, "volume": 33986.0}, {"date": "2007-11-09", "close": 1.67349, "volume": 1142.0}, {"date": "2007-11-12", "close": 1.67349, "volume": 3406.0}, {"date": "2007-11-13", "close": 1.67349, "volume": 47207.0}, {"date": "2007-11-14", "close": 1.67349, "volume": 12316.0}, {"date": "2007-11-16", "close": 1.67349, "volume": 19432.0}, {"date": "2007-11-19", "close": 1.67349, "volume": 9788.0}, {"date": "2007-11-20", "close": 1.553955, "volume": 8470.0}, {"date": "2007-11-21", "close": 1.553955, "volume": 376.0}, {"date": "2007-11-22", "close": 1.67349, "volume": 6985.0}, {"date": "2007-11-23", "close": 1.67349, "volume": 14222.0}, {"date": "2007-11-26", "close": 1.67349, "volume": 9296.0}, {"date": "2007-11-27", "close": 1.67349, "volume": 14724.0}, {"date": "2007-11-28", "close": 1.553955, "volume": 46852.0}, {"date": "2007-11-29", "close": 1.553955, "volume": 22932.0}, {"date": "2007-11-30", "close": 1.553955, "volume": 2918.0}, {"date": "2007-12-03", "close": 1.553955, "volume": 3974.0}, {"date": "2007-12-04", "close": 1.67349, "volume": 6960.0}, {"date": "2007-12-05", "close": 1.553955, "volume": 27456.0}, {"date": "2007-12-06", "close": 1.67349, "volume": 76058.0}, {"date": "2007-12-07", "close": 1.793025, "volume": 13838.0}, {"date": "2007-12-10", "close": 1.793025, "volume": 108423.0}, {"date": "2007-12-11", "close": 1.91256, "volume": 45105.0}, {"date": "2007-12-12", "close": 2.032095, "volume": 32603.0}, {"date": "2007-12-13", "close": 1.91256, "volume": 14178.0}, {"date": "2007-12-14", "close": 1.91256, "volume": 6506.0}, {"date": "2007-12-17", "close": 1.793025, "volume": 19105.0}, {"date": "2007-12-18", "close": 2.032095, "volume": 60652.0}, {"date": "2007-12-19", "close": 1.793025, "volume": 15262.0}, {"date": "2007-12-20", "close": 1.793025, "volume": 22002.0}, {"date": "2007-12-21", "close": 1.793025, "volume": 2510.0}, {"date": "2007-12-24", "close": 1.91256, "volume": 4727.0}, {"date": "2007-12-27", "close": 1.793025, "volume": 538.0}, {"date": "2007-12-28", "close": 1.793025, "volume": 6434.0}, {"date": "2008-01-02", "close": 1.793025, "volume": 3790.0}, {"date": "2008-01-03", "close": 1.793025, "volume": 4771.0}, {"date": "2008-01-04", "close": 1.793025, "volume": 3346.0}, {"date": "2008-01-07", "close": 1.67349, "volume": 16326.0}, {"date": "2008-01-08", "close": 1.67349, "volume": 31826.0}, {"date": "2008-01-09", "close": 1.553955, "volume": 38267.0}, {"date": "2008-01-10", "close": 1.553955, "volume": 15895.0}, {"date": "2008-01-11", "close": 1.553955, "volume": 22470.0}, {"date": "2008-01-14", "close": 1.43442, "volume": 18582.0}, {"date": "2008-01-15", "close": 1.91256, "volume": 66591.0}, {"date": "2008-01-16", "close": 2.032095, "volume": 328146.0}, {"date": "2008-01-17", "close": 1.91256, "volume": 141722.0}, {"date": "2008-01-18", "close": 1.793025, "volume": 94382.0}, {"date": "2008-01-21", "close": 1.91256, "volume": 61495.0}, {"date": "2008-01-22", "close": 1.793025, "volume": 107930.0}, {"date": "2008-01-23", "close": 1.793025, "volume": 58695.0}, {"date": "2008-01-24", "close": 1.793025, "volume": 75672.0}, {"date": "2008-01-25", "close": 1.793025, "volume": 19325.0}, {"date": "2008-01-29", "close": 1.67349, "volume": 19315.0}, {"date": "2008-01-30", "close": 1.553955, "volume": 49477.0}, {"date": "2008-01-31", "close": 1.67349, "volume": 31288.0}, {"date": "2008-02-01", "close": 1.793025, "volume": 18712.0}, {"date": "2008-02-04", "close": 1.793025, "volume": 94533.0}, {"date": "2008-02-05", "close": 1.67349, "volume": 3179.0}, {"date": "2008-02-06", "close": 1.67349, "volume": 10047.0}, {"date": "2008-02-07", "close": 1.67349, "volume": 30702.0}, {"date": "2008-02-08", "close": 1.553955, "volume": 52038.0}, {"date": "2008-02-11", "close": 1.67349, "volume": 4176.0}, {"date": "2008-02-12", "close": 1.67349, "volume": 9035.0}, {"date": "2008-02-13", "close": 1.553955, "volume": 19230.0}, {"date": "2008-02-14", "close": 1.67349, "volume": 3374.0}, {"date": "2008-02-15", "close": 1.553955, "volume": 30742.0}, {"date": "2008-02-18", "close": 1.553955, "volume": 9706.0}, {"date": "2008-02-19", "close": 1.553955, "volume": 5408.0}, {"date": "2008-02-20", "close": 1.553955, "volume": 7446.0}, {"date": "2008-02-21", "close": 1.67349, "volume": 23629.0}, {"date": "2008-02-22", "close": 1.553955, "volume": 3451.0}, {"date": "2008-02-25", "close": 1.67349, "volume": 21778.0}, {"date": "2008-02-26", "close": 1.793025, "volume": 19831.0}, {"date": "2008-02-27", "close": 1.67349, "volume": 8651.0}, {"date": "2008-02-28", "close": 1.67349, "volume": 30744.0}, {"date": "2008-02-29", "close": 1.553955, "volume": 105.0}, {"date": "2008-03-03", "close": 1.553955, "volume": 34363.0}, {"date": "2008-03-04", "close": 1.43442, "volume": 15944.0}, {"date": "2008-03-05", "close": 1.67349, "volume": 4142.0}, {"date": "2008-03-06", "close": 1.553955, "volume": 1016.0}, {"date": "2008-03-07", "close": 1.553955, "volume": 29059.0}, {"date": "2008-03-10", "close": 1.43442, "volume": 36905.0}, {"date": "2008-03-11", "close": 1.43442, "volume": 18114.0}, {"date": "2008-03-12", "close": 1.553955, "volume": 837.0}, {"date": "2008-03-13", "close": 1.43442, "volume": 5937.0}, {"date": "2008-03-14", "close": 1.314885, "volume": 15976.0}, {"date": "2008-03-17", "close": 1.314885, "volume": 451.0}, {"date": "2008-03-18", "close": 1.314885, "volume": 2510.0}, {"date": "2008-03-19", "close": 1.314885, "volume": 151.0}, {"date": "2008-03-20", "close": 1.314885, "volume": 4127.0}, {"date": "2008-03-25", "close": 1.43442, "volume": 15536.0}, {"date": "2008-03-27", "close": 1.43442, "volume": 60.0}, {"date": "2008-03-28", "close": 1.43442, "volume": 6693.0}, {"date": "2008-03-31", "close": 1.43442, "volume": 4350.0}, {"date": "2008-04-01", "close": 1.553955, "volume": 23996.0}, {"date": "2008-04-02", "close": 1.553955, "volume": 34555.0}, {"date": "2008-04-03", "close": 1.553955, "volume": 5886.0}, {"date": "2008-04-04", "close": 2.032095, "volume": 553603.0}, {"date": "2008-04-07", "close": 2.271165, "volume": 324991.0}, {"date": "2008-04-08", "close": 2.15163, "volume": 415302.0}, {"date": "2008-04-09", "close": 1.91256, "volume": 63701.0}, {"date": "2008-04-10", "close": 2.032095, "volume": 94543.0}, {"date": "2008-04-11", "close": 2.15163, "volume": 68553.0}, {"date": "2008-04-14", "close": 2.15163, "volume": 101900.0}, {"date": "2008-04-15", "close": 2.032095, "volume": 19293.0}, {"date": "2008-04-16", "close": 1.91256, "volume": 64503.0}, {"date": "2008-04-17", "close": 2.032095, "volume": 47420.0}, {"date": "2008-04-18", "close": 2.032095, "volume": 13907.0}, {"date": "2008-04-21", "close": 1.91256, "volume": 26735.0}, {"date": "2008-04-22", "close": 1.91256, "volume": 27379.0}, {"date": "2008-04-23", "close": 2.032095, "volume": 16432.0}, {"date": "2008-04-24", "close": 2.032095, "volume": 38261.0}, {"date": "2008-04-28", "close": 2.032095, "volume": 10694.0}, {"date": "2008-04-29", "close": 1.91256, "volume": 35552.0}, {"date": "2008-04-30", "close": 1.91256, "volume": 49494.0}, {"date": "2008-05-01", "close": 1.793025, "volume": 7681.0}, {"date": "2008-05-02", "close": 1.91256, "volume": 16552.0}, {"date": "2008-05-05", "close": 1.91256, "volume": 11783.0}, {"date": "2008-05-06", "close": 1.793025, "volume": 13842.0}, {"date": "2008-05-07", "close": 1.91256, "volume": 23939.0}, {"date": "2008-05-08", "close": 2.032095, "volume": 3207.0}, {"date": "2008-05-09", "close": 1.91256, "volume": 36108.0}, {"date": "2008-05-12", "close": 2.032095, "volume": 17950.0}, {"date": "2008-05-13", "close": 1.91256, "volume": 61935.0}, {"date": "2008-05-14", "close": 2.032095, "volume": 66581.0}, {"date": "2008-05-15", "close": 2.032095, "volume": 31523.0}, {"date": "2008-05-16", "close": 2.15163, "volume": 61532.0}, {"date": "2008-05-19", "close": 2.15163, "volume": 14741.0}, {"date": "2008-05-20", "close": 2.032095, "volume": 35922.0}, {"date": "2008-05-21", "close": 2.15163, "volume": 19137.0}, {"date": "2008-05-22", "close": 2.3907, "volume": 350954.0}, {"date": "2008-05-23", "close": 2.271165, "volume": 273289.0}, {"date": "2008-05-26", "close": 2.3907, "volume": 93771.0}, {"date": "2008-05-27", "close": 2.510235, "volume": 149435.0}, {"date": "2008-05-28", "close": 2.271165, "volume": 140099.0}, {"date": "2008-05-29", "close": 2.3907, "volume": 42933.0}, {"date": "2008-05-30", "close": 2.271165, "volume": 47428.0}, {"date": "2008-06-02", "close": 2.3907, "volume": 57312.0}, {"date": "2008-06-03", "close": 2.271165, "volume": 27918.0}, {"date": "2008-06-04", "close": 2.15163, "volume": 64110.0}, {"date": "2008-06-05", "close": 2.3907, "volume": 44798.0}, {"date": "2008-06-06", "close": 2.271165, "volume": 37297.0}, {"date": "2008-06-10", "close": 2.15163, "volume": 12706.0}, {"date": "2008-06-11", "close": 2.271165, "volume": 35946.0}, {"date": "2008-06-12", "close": 2.15163, "volume": 74869.0}, {"date": "2008-06-13", "close": 2.271165, "volume": 51214.0}, {"date": "2008-06-16", "close": 2.15163, "volume": 14626.0}, {"date": "2008-06-17", "close": 2.271165, "volume": 19475.0}, {"date": "2008-06-18", "close": 2.271165, "volume": 11240.0}, {"date": "2008-06-19", "close": 2.271165, "volume": 11249.0}, {"date": "2008-06-20", "close": 2.271165, "volume": 11983.0}, {"date": "2008-06-23", "close": 2.15163, "volume": 11408.0}, {"date": "2008-06-24", "close": 2.271165, "volume": 19177.0}, {"date": "2008-06-25", "close": 2.15163, "volume": 11174.0}, {"date": "2008-06-26", "close": 2.032095, "volume": 3414.0}, {"date": "2008-06-27", "close": 2.032095, "volume": 16807.0}, {"date": "2008-06-30", "close": 2.032095, "volume": 33874.0}, {"date": "2008-07-01", "close": 2.032095, "volume": 12841.0}, {"date": "2008-07-02", "close": 2.15163, "volume": 6701.0}, {"date": "2008-07-03", "close": 2.032095, "volume": 25000.0}, {"date": "2008-07-04", "close": 1.793025, "volume": 49468.0}, {"date": "2008-07-07", "close": 1.793025, "volume": 87161.0}, {"date": "2008-07-08", "close": 1.43442, "volume": 433528.0}, {"date": "2008-07-09", "close": 1.67349, "volume": 238212.0}, {"date": "2008-07-10", "close": 1.793025, "volume": 156135.0}, {"date": "2008-07-11", "close": 1.793025, "volume": 55156.0}, {"date": "2008-07-14", "close": 1.67349, "volume": 42173.0}, {"date": "2008-07-15", "close": 1.67349, "volume": 37190.0}, {"date": "2008-07-16", "close": 1.793025, "volume": 79517.0}, {"date": "2008-07-17", "close": 1.793025, "volume": 16949.0}, {"date": "2008-07-18", "close": 1.793025, "volume": 8352.0}, {"date": "2008-07-21", "close": 1.793025, "volume": 22161.0}, {"date": "2008-07-22", "close": 1.793025, "volume": 2902.0}, {"date": "2008-07-23", "close": 1.67349, "volume": 38061.0}, {"date": "2008-07-24", "close": 1.793025, "volume": 3625.0}, {"date": "2008-07-25", "close": 1.67349, "volume": 75376.0}, {"date": "2008-07-28", "close": 1.67349, "volume": 6756.0}, {"date": "2008-07-29", "close": 1.553955, "volume": 91663.0}, {"date": "2008-07-30", "close": 1.67349, "volume": 21383.0}, {"date": "2008-07-31", "close": 1.67349, "volume": 26599.0}, {"date": "2008-08-01", "close": 1.67349, "volume": 33904.0}, {"date": "2008-08-04", "close": 1.67349, "volume": 16407.0}, {"date": "2008-08-05", "close": 1.553955, "volume": 50664.0}, {"date": "2008-08-06", "close": 1.553955, "volume": 51459.0}, {"date": "2008-08-07", "close": 1.553955, "volume": 39853.0}, {"date": "2008-08-08", "close": 1.67349, "volume": 14029.0}, {"date": "2008-08-11", "close": 1.43442, "volume": 5438.0}, {"date": "2008-08-12", "close": 1.43442, "volume": 6359.0}, {"date": "2008-08-13", "close": 1.553955, "volume": 1673.0}, {"date": "2008-08-14", "close": 1.43442, "volume": 5825.0}, {"date": "2008-08-15", "close": 1.553955, "volume": 6910.0}, {"date": "2008-08-18", "close": 1.553955, "volume": 7822.0}, {"date": "2008-08-19", "close": 1.43442, "volume": 9713.0}, {"date": "2008-08-20", "close": 1.43442, "volume": 5970.0}, {"date": "2008-08-21", "close": 1.43442, "volume": 9424.0}, {"date": "2008-08-22", "close": 1.553955, "volume": 10248.0}, {"date": "2008-08-25", "close": 1.553955, "volume": 36975.0}, {"date": "2008-08-26", "close": 1.553955, "volume": 5368.0}, {"date": "2008-08-27", "close": 1.553955, "volume": 8571.0}, {"date": "2008-08-28", "close": 1.553955, "volume": 14637.0}, {"date": "2008-08-29", "close": 1.553955, "volume": 12007.0}, {"date": "2008-09-01", "close": 1.553955, "volume": 10036.0}, {"date": "2008-09-02", "close": 1.553955, "volume": 1607.0}, {"date": "2008-09-03", "close": 1.553955, "volume": 8276.0}, {"date": "2008-09-04", "close": 1.553955, "volume": 55542.0}, {"date": "2008-09-05", "close": 1.553955, "volume": 11560.0}, {"date": "2008-09-09", "close": 1.43442, "volume": 11336.0}, {"date": "2008-09-10", "close": 1.43442, "volume": 32961.0}, {"date": "2008-09-11", "close": 1.314885, "volume": 12327.0}, {"date": "2008-09-12", "close": 1.314885, "volume": 23285.0}, {"date": "2008-09-15", "close": 1.19535, "volume": 38999.0}, {"date": "2008-09-16", "close": 1.19535, "volume": 39946.0}, {"date": "2008-09-17", "close": 1.075815, "volume": 29602.0}, {"date": "2008-09-18", "close": 0.95628, "volume": 42435.0}, {"date": "2008-09-19", "close": 1.19535, "volume": 11824.0}, {"date": "2008-09-22", "close": 1.19535, "volume": 12917.0}, {"date": "2008-09-23", "close": 1.075815, "volume": 3032.0}, {"date": "2008-09-24", "close": 1.075815, "volume": 13186.0}, {"date": "2008-09-25", "close": 0.95628, "volume": 2095.0}, {"date": "2008-09-26", "close": 1.075815, "volume": 13354.0}, {"date": "2008-09-29", "close": 1.075815, "volume": 21007.0}, {"date": "2008-09-30", "close": 0.95628, "volume": 37724.0}, {"date": "2008-10-01", "close": 0.95628, "volume": 4804.0}, {"date": "2008-10-02", "close": 1.075815, "volume": 10117.0}, {"date": "2008-10-03", "close": 1.075815, "volume": 22982.0}, {"date": "2008-10-06", "close": 1.19535, "volume": 9527.0}, {"date": "2008-10-07", "close": 1.075815, "volume": 9585.0}, {"date": "2008-10-08", "close": 0.95628, "volume": 10170.0}, {"date": "2008-10-09", "close": 0.95628, "volume": 21450.0}, {"date": "2008-10-10", "close": 0.836745, "volume": 54682.0}, {"date": "2008-10-13", "close": 0.95628, "volume": 3765.0}, {"date": "2008-10-14", "close": 0.95628, "volume": 30219.0}, {"date": "2008-10-15", "close": 0.836745, "volume": 27398.0}, {"date": "2008-10-16", "close": 0.836745, "volume": 7529.0}, {"date": "2008-10-17", "close": 0.836745, "volume": 1171.0}, {"date": "2008-10-20", "close": 0.836745, "volume": 8498.0}, {"date": "2008-10-21", "close": 0.836745, "volume": 837.0}, {"date": "2008-10-22", "close": 0.836745, "volume": 5103.0}, {"date": "2008-10-23", "close": 0.836745, "volume": 10005.0}, {"date": "2008-10-24", "close": 0.836745, "volume": 5254.0}, {"date": "2008-10-27", "close": 0.71721, "volume": 5809.0}, {"date": "2008-10-28", "close": 0.71721, "volume": 7973.0}, {"date": "2008-10-29", "close": 0.836745, "volume": 9463.0}, {"date": "2008-10-30", "close": 0.836745, "volume": 3659.0}, {"date": "2008-10-31", "close": 0.95628, "volume": 16786.0}, {"date": "2008-11-03", "close": 1.075815, "volume": 39090.0}, {"date": "2008-11-04", "close": 1.075815, "volume": 19579.0}, {"date": "2008-11-05", "close": 1.19535, "volume": 33091.0}, {"date": "2008-11-06", "close": 1.075815, "volume": 25679.0}, {"date": "2008-11-07", "close": 1.075815, "volume": 586.0}, {"date": "2008-11-10", "close": 0.95628, "volume": 1874.0}, {"date": "2008-11-11", "close": 1.075815, "volume": 16306.0}, {"date": "2008-11-12", "close": 0.95628, "volume": 4292.0}, {"date": "2008-11-13", "close": 0.95628, "volume": 3346.0}, {"date": "2008-11-14", "close": 0.836745, "volume": 8366.0}, {"date": "2008-11-17", "close": 0.95628, "volume": 27242.0}, {"date": "2008-11-18", "close": 0.836745, "volume": 27440.0}, {"date": "2008-11-19", "close": 0.71721, "volume": 4374.0}, {"date": "2008-11-20", "close": 0.71721, "volume": 60974.0}, {"date": "2008-11-21", "close": 0.71721, "volume": 13192.0}, {"date": "2008-11-24", "close": 0.71721, "volume": 42055.0}, {"date": "2008-11-25", "close": 0.71721, "volume": 14481.0}, {"date": "2008-11-26", "close": 0.71721, "volume": 23891.0}, {"date": "2008-11-27", "close": 0.71721, "volume": 11210.0}, {"date": "2008-11-28", "close": 0.836745, "volume": 11865.0}, {"date": "2008-12-01", "close": 0.836745, "volume": 19894.0}, {"date": "2008-12-02", "close": 0.71721, "volume": 932.0}, {"date": "2008-12-04", "close": 0.836745, "volume": 4476.0}, {"date": "2008-12-05", "close": 0.71721, "volume": 440.0}, {"date": "2008-12-08", "close": 0.71721, "volume": 30490.0}, {"date": "2008-12-09", "close": 0.71721, "volume": 4080.0}, {"date": "2008-12-10", "close": 0.836745, "volume": 3137.0}, {"date": "2008-12-11", "close": 0.71721, "volume": 5722.0}, {"date": "2008-12-12", "close": 0.836745, "volume": 837.0}, {"date": "2008-12-16", "close": 0.836745, "volume": 71648.0}, {"date": "2008-12-17", "close": 0.836745, "volume": 3544.0}, {"date": "2008-12-18", "close": 0.71721, "volume": 1255.0}, {"date": "2008-12-19", "close": 0.71721, "volume": 1673.0}, {"date": "2008-12-22", "close": 0.71721, "volume": 1673.0}, {"date": "2008-12-23", "close": 0.836745, "volume": 84009.0}, {"date": "2008-12-29", "close": 0.836745, "volume": 12507.0}, {"date": "2008-12-30", "close": 1.075815, "volume": 1364.0}, {"date": "2008-12-31", "close": 0.836745, "volume": 7128.0}, {"date": "2009-01-02", "close": 0.95628, "volume": 837.0}, {"date": "2009-01-05", "close": 0.836745, "volume": 20337.0}, {"date": "2009-01-06", "close": 0.95628, "volume": 4470.0}, {"date": "2009-01-07", "close": 0.836745, "volume": 5597.0}, {"date": "2009-01-08", "close": 0.836745, "volume": 8699.0}, {"date": "2009-01-09", "close": 0.95628, "volume": 2096.0}, {"date": "2009-01-12", "close": 0.836745, "volume": 9453.0}, {"date": "2009-01-13", "close": 0.836745, "volume": 18491.0}, {"date": "2009-01-14", "close": 0.95628, "volume": 669.0}, {"date": "2009-01-15", "close": 0.95628, "volume": 527.0}, {"date": "2009-01-16", "close": 0.95628, "volume": 1464.0}, {"date": "2009-01-19", "close": 0.836745, "volume": 5488.0}, {"date": "2009-01-20", "close": 0.836745, "volume": 5354.0}, {"date": "2009-01-21", "close": 0.836745, "volume": 3430.0}, {"date": "2009-01-23", "close": 0.836745, "volume": 837.0}, {"date": "2009-01-27", "close": 0.95628, "volume": 6988.0}, {"date": "2009-01-28", "close": 0.836745, "volume": 2091.0}, {"date": "2009-01-29", "close": 0.71721, "volume": 1058.0}, {"date": "2009-01-30", "close": 0.836745, "volume": 2083.0}, {"date": "2009-02-02", "close": 0.836745, "volume": 1171.0}, {"date": "2009-02-03", "close": 0.836745, "volume": 1858.0}, {"date": "2009-02-04", "close": 0.836745, "volume": 719.0}, {"date": "2009-02-05", "close": 0.71721, "volume": 2753.0}, {"date": "2009-02-06", "close": 0.71721, "volume": 26965.0}, {"date": "2009-02-09", "close": 0.71721, "volume": 22588.0}, {"date": "2009-02-10", "close": 0.71721, "volume": 15141.0}, {"date": "2009-02-11", "close": 0.597675, "volume": 15689.0}, {"date": "2009-02-12", "close": 0.71721, "volume": 26094.0}, {"date": "2009-02-13", "close": 0.71721, "volume": 786.0}, {"date": "2009-02-17", "close": 0.71721, "volume": 578.0}, {"date": "2009-02-19", "close": 0.71721, "volume": 1767.0}, {"date": "2009-02-20", "close": 0.71721, "volume": 15394.0}, {"date": "2009-02-23", "close": 0.597675, "volume": 7026.0}, {"date": "2009-02-24", "close": 0.597675, "volume": 2510.0}, {"date": "2009-02-25", "close": 0.597675, "volume": 699.0}, {"date": "2009-02-26", "close": 0.71721, "volume": 19478.0}, {"date": "2009-02-27", "close": 0.71721, "volume": 9202.0}, {"date": "2009-03-02", "close": 0.597675, "volume": 3346.0}, {"date": "2009-03-03", "close": 0.597675, "volume": 1255.0}, {"date": "2009-03-04", "close": 0.597675, "volume": 17986.0}, {"date": "2009-03-06", "close": 0.71721, "volume": 46430.0}, {"date": "2009-03-09", "close": 0.71721, "volume": 418.0}, {"date": "2009-03-10", "close": 0.597675, "volume": 2008.0}, {"date": "2009-03-11", "close": 0.597675, "volume": 4183.0}, {"date": "2009-03-12", "close": 0.71721, "volume": 3346.0}, {"date": "2009-03-13", "close": 0.597675, "volume": 8366.0}, {"date": "2009-03-16", "close": 0.597675, "volume": 3430.0}, {"date": "2009-03-17", "close": 0.597675, "volume": 41661.0}, {"date": "2009-03-18", "close": 0.597675, "volume": 18823.0}, {"date": "2009-03-19", "close": 0.597675, "volume": 11361.0}, {"date": "2009-03-20", "close": 0.597675, "volume": 1464.0}, {"date": "2009-03-23", "close": 0.71721, "volume": 1767.0}, {"date": "2009-03-24", "close": 0.597675, "volume": 2882.0}, {"date": "2009-03-25", "close": 0.71721, "volume": 15766.0}, {"date": "2009-03-26", "close": 0.71721, "volume": 47450.0}, {"date": "2009-03-27", "close": 0.95628, "volume": 56083.0}, {"date": "2009-03-30", "close": 0.95628, "volume": 3625.0}, {"date": "2009-03-31", "close": 0.836745, "volume": 31790.0}, {"date": "2009-04-01", "close": 0.836745, "volume": 8819.0}, {"date": "2009-04-02", "close": 0.71721, "volume": 7111.0}, {"date": "2009-04-03", "close": 0.836745, "volume": 4673.0}, {"date": "2009-04-06", "close": 0.836745, "volume": 10290.0}, {"date": "2009-04-07", "close": 0.71721, "volume": 29127.0}, {"date": "2009-04-08", "close": 0.71721, "volume": 76798.0}, {"date": "2009-04-09", "close": 0.836745, "volume": 27732.0}, {"date": "2009-04-14", "close": 0.836745, "volume": 21469.0}, {"date": "2009-04-15", "close": 0.71721, "volume": 29698.0}, {"date": "2009-04-16", "close": 0.71721, "volume": 3346.0}, {"date": "2009-04-17", "close": 0.71721, "volume": 33205.0}, {"date": "2009-04-20", "close": 0.597675, "volume": 25996.0}, {"date": "2009-04-21", "close": 0.71721, "volume": 18060.0}, {"date": "2009-04-22", "close": 0.71721, "volume": 7896.0}, {"date": "2009-04-23", "close": 0.836745, "volume": 66061.0}, {"date": "2009-04-24", "close": 0.836745, "volume": 29185.0}, {"date": "2009-04-27", "close": 0.836745, "volume": 6902.0}, {"date": "2009-04-28", "close": 0.836745, "volume": 28661.0}, {"date": "2009-04-29", "close": 0.71721, "volume": 7506.0}, {"date": "2009-04-30", "close": 0.836745, "volume": 13636.0}, {"date": "2009-05-01", "close": 0.836745, "volume": 16078.0}, {"date": "2009-05-04", "close": 0.95628, "volume": 42635.0}, {"date": "2009-05-05", "close": 0.95628, "volume": 46270.0}, {"date": "2009-05-06", "close": 0.95628, "volume": 21425.0}, {"date": "2009-05-07", "close": 0.95628, "volume": 46484.0}, {"date": "2009-05-08", "close": 0.95628, "volume": 12549.0}, {"date": "2009-05-11", "close": 1.43442, "volume": 332972.0}, {"date": "2009-05-12", "close": 1.19535, "volume": 134864.0}, {"date": "2009-05-13", "close": 1.43442, "volume": 23801.0}, {"date": "2009-05-14", "close": 1.19535, "volume": 88124.0}, {"date": "2009-05-15", "close": 1.19535, "volume": 66089.0}, {"date": "2009-05-18", "close": 1.075815, "volume": 44782.0}, {"date": "2009-05-19", "close": 1.19535, "volume": 52537.0}, {"date": "2009-05-20", "close": 1.19535, "volume": 19660.0}, {"date": "2009-05-21", "close": 1.19535, "volume": 45618.0}, {"date": "2009-05-22", "close": 1.075815, "volume": 11796.0}, {"date": "2009-05-25", "close": 1.075815, "volume": 29243.0}, {"date": "2009-05-26", "close": 1.075815, "volume": 16582.0}, {"date": "2009-05-27", "close": 1.19535, "volume": 3221.0}, {"date": "2009-05-28", "close": 1.075815, "volume": 18064.0}, {"date": "2009-05-29", "close": 1.075815, "volume": 1255.0}, {"date": "2009-06-01", "close": 1.075815, "volume": 48377.0}, {"date": "2009-06-02", "close": 1.075815, "volume": 48386.0}, {"date": "2009-06-03", "close": 1.075815, "volume": 115586.0}, {"date": "2009-06-04", "close": 1.19535, "volume": 9830.0}, {"date": "2009-06-05", "close": 1.075815, "volume": 18479.0}, {"date": "2009-06-09", "close": 1.19535, "volume": 9621.0}, {"date": "2009-06-10", "close": 1.075815, "volume": 90553.0}, {"date": "2009-06-11", "close": 1.19535, "volume": 68598.0}, {"date": "2009-06-12", "close": 1.075815, "volume": 9241.0}, {"date": "2009-06-15", "close": 1.075815, "volume": 39235.0}, {"date": "2009-06-16", "close": 0.95628, "volume": 9136.0}, {"date": "2009-06-17", "close": 0.95628, "volume": 105910.0}, {"date": "2009-06-18", "close": 0.95628, "volume": 4955.0}, {"date": "2009-06-19", "close": 0.95628, "volume": 3480.0}, {"date": "2009-06-22", "close": 0.95628, "volume": 25518.0}, {"date": "2009-06-23", "close": 0.95628, "volume": 27189.0}, {"date": "2009-06-24", "close": 0.836745, "volume": 13572.0}, {"date": "2009-06-25", "close": 0.836745, "volume": 7947.0}, {"date": "2009-06-26", "close": 0.836745, "volume": 28862.0}, {"date": "2009-06-29", "close": 0.836745, "volume": 29719.0}, {"date": "2009-06-30", "close": 0.836745, "volume": 16405.0}, {"date": "2009-07-01", "close": 0.95628, "volume": 14222.0}, {"date": "2009-07-02", "close": 0.95628, "volume": 12130.0}, {"date": "2009-07-03", "close": 0.95628, "volume": 14651.0}, {"date": "2009-07-08", "close": 0.95628, "volume": 9202.0}, {"date": "2009-07-09", "close": 0.95628, "volume": 1422.0}, {"date": "2009-07-10", "close": 0.95628, "volume": 7529.0}, {"date": "2009-07-13", "close": 0.836745, "volume": 1978.0}, {"date": "2009-07-14", "close": 0.95628, "volume": 6320.0}, {"date": "2009-07-15", "close": 0.836745, "volume": 17861.0}, {"date": "2009-07-16", "close": 0.836745, "volume": 20714.0}, {"date": "2009-07-17", "close": 0.95628, "volume": 1088.0}, {"date": "2009-07-20", "close": 0.836745, "volume": 1807.0}, {"date": "2009-07-22", "close": 0.836745, "volume": 7104.0}, {"date": "2009-07-23", "close": 0.95628, "volume": 6316.0}, {"date": "2009-07-24", "close": 0.836745, "volume": 33053.0}, {"date": "2009-07-27", "close": 0.836745, "volume": 20383.0}, {"date": "2009-07-28", "close": 0.95628, "volume": 21667.0}, {"date": "2009-07-29", "close": 0.95628, "volume": 6557.0}, {"date": "2009-07-31", "close": 0.95628, "volume": 32616.0}, {"date": "2009-08-03", "close": 0.95628, "volume": 10457.0}, {"date": "2009-08-04", "close": 0.95628, "volume": 4183.0}, {"date": "2009-08-05", "close": 0.95628, "volume": 4183.0}, {"date": "2009-08-06", "close": 0.95628, "volume": 3953.0}, {"date": "2009-08-07", "close": 0.836745, "volume": 12130.0}, {"date": "2009-08-10", "close": 0.836745, "volume": 10039.0}, {"date": "2009-08-11", "close": 0.836745, "volume": 6092.0}, {"date": "2009-08-12", "close": 0.836745, "volume": 1673.0}, {"date": "2009-08-13", "close": 0.836745, "volume": 15163.0}, {"date": "2009-08-14", "close": 1.075815, "volume": 80921.0}, {"date": "2009-08-17", "close": 1.075815, "volume": 52788.0}, {"date": "2009-08-18", "close": 0.95628, "volume": 15895.0}, {"date": "2009-08-19", "close": 0.95628, "volume": 878.0}, {"date": "2009-08-20", "close": 1.075815, "volume": 35119.0}, {"date": "2009-08-21", "close": 0.95628, "volume": 5019.0}, {"date": "2009-08-24", "close": 1.075815, "volume": 16118.0}, {"date": "2009-08-25", "close": 1.075815, "volume": 41565.0}, {"date": "2009-08-26", "close": 0.95628, "volume": 0.0}, {"date": "2009-08-27", "close": 0.95628, "volume": 1259.0}, {"date": "2009-08-31", "close": 0.95628, "volume": 16949.0}, {"date": "2009-09-01", "close": 0.95628, "volume": 2556.0}, {"date": "2009-09-02", "close": 0.95628, "volume": 305708.0}, {"date": "2009-09-03", "close": 0.95628, "volume": 44338.0}, {"date": "2009-09-04", "close": 0.95628, "volume": 17488.0}, {"date": "2009-09-07", "close": 0.836745, "volume": 8993.0}, {"date": "2009-09-08", "close": 0.836745, "volume": 4183.0}, {"date": "2009-09-09", "close": 0.836745, "volume": 14084.0}, {"date": "2009-09-10", "close": 0.836745, "volume": 46514.0}, {"date": "2009-09-11", "close": 0.836745, "volume": 884.0}, {"date": "2009-09-14", "close": 0.836745, "volume": 4601.0}, {"date": "2009-09-15", "close": 0.836745, "volume": 9913.0}, {"date": "2009-09-16", "close": 0.95628, "volume": 389526.0}, {"date": "2009-09-17", "close": 0.95628, "volume": 84153.0}, {"date": "2009-09-18", "close": 0.836745, "volume": 31711.0}, {"date": "2009-09-21", "close": 0.836745, "volume": 10143.0}, {"date": "2009-09-22", "close": 0.95628, "volume": 4601.0}, {"date": "2009-09-23", "close": 0.95628, "volume": 109047.0}, {"date": "2009-09-24", "close": 0.836745, "volume": 33814.0}, {"date": "2009-09-25", "close": 0.95628, "volume": 29495.0}, {"date": "2009-09-28", "close": 0.836745, "volume": 85645.0}, {"date": "2009-09-29", "close": 0.836745, "volume": 63789.0}, {"date": "2009-09-30", "close": 0.95628, "volume": 225274.0}, {"date": "2009-10-01", "close": 0.836745, "volume": 12109.0}, {"date": "2009-10-02", "close": 0.836745, "volume": 5563.0}, {"date": "2009-10-05", "close": 0.836745, "volume": 2091.0}, {"date": "2009-10-07", "close": 0.836745, "volume": 1232.0}, {"date": "2009-10-08", "close": 0.836745, "volume": 16964.0}, {"date": "2009-10-09", "close": 0.836745, "volume": 19600.0}, {"date": "2009-10-12", "close": 0.836745, "volume": 10039.0}, {"date": "2009-10-13", "close": 0.836745, "volume": 6693.0}, {"date": "2009-10-14", "close": 0.95628, "volume": 10570.0}, {"date": "2009-10-15", "close": 0.95628, "volume": 5170.0}, {"date": "2009-10-16", "close": 0.95628, "volume": 32810.0}, {"date": "2009-10-19", "close": 0.836745, "volume": 20514.0}, {"date": "2009-10-20", "close": 0.836745, "volume": 920.0}, {"date": "2009-10-21", "close": 0.836745, "volume": 148074.0}, {"date": "2009-10-22", "close": 0.836745, "volume": 3932.0}, {"date": "2009-10-23", "close": 0.95628, "volume": 44548.0}, {"date": "2009-10-26", "close": 0.836745, "volume": 1255.0}, {"date": "2009-10-27", "close": 0.836745, "volume": 25934.0}, {"date": "2009-10-28", "close": 0.836745, "volume": 627.0}, {"date": "2009-10-29", "close": 0.836745, "volume": 86449.0}, {"date": "2009-10-30", "close": 0.836745, "volume": 86167.0}, {"date": "2009-11-02", "close": 0.836745, "volume": 33667.0}, {"date": "2009-11-03", "close": 0.71721, "volume": 38010.0}, {"date": "2009-11-04", "close": 0.836745, "volume": 7320.0}, {"date": "2009-11-05", "close": 0.836745, "volume": 25415.0}, {"date": "2009-11-06", "close": 0.836745, "volume": 11876.0}, {"date": "2009-11-09", "close": 0.836745, "volume": 11712.0}, {"date": "2009-11-10", "close": 0.836745, "volume": 6129.0}, {"date": "2009-11-11", "close": 0.836745, "volume": 18987.0}, {"date": "2009-11-12", "close": 0.71721, "volume": 34885.0}, {"date": "2009-11-13", "close": 0.836745, "volume": 49412.0}, {"date": "2009-11-16", "close": 0.836745, "volume": 16274.0}, {"date": "2009-11-17", "close": 0.836745, "volume": 23424.0}, {"date": "2009-11-18", "close": 0.836745, "volume": 16820.0}, {"date": "2009-11-19", "close": 0.836745, "volume": 5208.0}, {"date": "2009-11-20", "close": 0.836745, "volume": 6274.0}, {"date": "2009-11-23", "close": 0.836745, "volume": 16953.0}, {"date": "2009-11-24", "close": 0.836745, "volume": 32350.0}, {"date": "2009-11-25", "close": 0.836745, "volume": 8366.0}, {"date": "2009-11-26", "close": 0.836745, "volume": 13717.0}, {"date": "2009-11-27", "close": 0.836745, "volume": 6151.0}, {"date": "2009-11-30", "close": 0.836745, "volume": 10162.0}, {"date": "2009-12-01", "close": 0.836745, "volume": 8461.0}, {"date": "2009-12-02", "close": 0.836745, "volume": 820.0}, {"date": "2009-12-03", "close": 0.836745, "volume": 69596.0}, {"date": "2009-12-04", "close": 0.836745, "volume": 24428.0}, {"date": "2009-12-07", "close": 0.71721, "volume": 47956.0}, {"date": "2009-12-08", "close": 0.71721, "volume": 246.0}, {"date": "2009-12-09", "close": 0.836745, "volume": 20078.0}, {"date": "2009-12-11", "close": 0.836745, "volume": 5019.0}, {"date": "2009-12-14", "close": 0.71721, "volume": 1011106.0}, {"date": "2009-12-15", "close": 0.71721, "volume": 49560.0}, {"date": "2009-12-16", "close": 0.71721, "volume": 141240.0}, {"date": "2009-12-17", "close": 0.71721, "volume": 139318.0}, {"date": "2009-12-18", "close": 0.71721, "volume": 15492.0}, {"date": "2009-12-21", "close": 0.71721, "volume": 53481.0}, {"date": "2009-12-22", "close": 0.71721, "volume": 8594.0}, {"date": "2009-12-23", "close": 0.71721, "volume": 9572.0}, {"date": "2009-12-24", "close": 0.71721, "volume": 6902.0}, {"date": "2009-12-29", "close": 0.71721, "volume": 7414.0}, {"date": "2009-12-30", "close": 0.71721, "volume": 31652.0}, {"date": "2009-12-31", "close": 0.71721, "volume": 15251.0}, {"date": "2010-01-04", "close": 0.71721, "volume": 10625.0}, {"date": "2010-01-05", "close": 0.71721, "volume": 14418.0}, {"date": "2010-01-06", "close": 0.71721, "volume": 9514.0}, {"date": "2010-01-07", "close": 0.71721, "volume": 20605.0}, {"date": "2010-01-08", "close": 0.71721, "volume": 47392.0}, {"date": "2010-01-11", "close": 0.71721, "volume": 11905.0}, {"date": "2010-01-12", "close": 0.71721, "volume": 36107.0}, {"date": "2010-01-13", "close": 0.71721, "volume": 837.0}, {"date": "2010-01-15", "close": 0.597675, "volume": 43226.0}, {"date": "2010-01-18", "close": 0.71721, "volume": 26424.0}, {"date": "2010-01-19", "close": 0.71721, "volume": 4375.0}, {"date": "2010-01-20", "close": 0.71721, "volume": 64354.0}, {"date": "2010-01-22", "close": 0.71721, "volume": 114192.0}, {"date": "2010-01-25", "close": 0.71721, "volume": 247055.0}, {"date": "2010-01-27", "close": 0.71721, "volume": 13595.0}, {"date": "2010-01-28", "close": 0.597675, "volume": 29113.0}, {"date": "2010-01-29", "close": 0.597675, "volume": 7848.0}, {"date": "2010-02-01", "close": 0.597675, "volume": 79008.0}, {"date": "2010-02-02", "close": 0.71721, "volume": 26078.0}, {"date": "2010-02-03", "close": 0.71721, "volume": 266076.0}, {"date": "2010-02-04", "close": 0.71721, "volume": 57211.0}, {"date": "2010-02-05", "close": 0.597675, "volume": 15251.0}, {"date": "2010-02-08", "close": 0.597675, "volume": 2271.0}, {"date": "2010-02-09", "close": 0.71721, "volume": 13043.0}, {"date": "2010-02-10", "close": 0.71721, "volume": 2831.0}, {"date": "2010-02-11", "close": 0.597675, "volume": 46723.0}, {"date": "2010-02-12", "close": 0.597675, "volume": 72364.0}, {"date": "2010-02-15", "close": 0.597675, "volume": 21242.0}, {"date": "2010-02-16", "close": 0.597675, "volume": 2091.0}, {"date": "2010-02-17", "close": 0.71721, "volume": 10248.0}, {"date": "2010-02-18", "close": 0.597675, "volume": 3717.0}, {"date": "2010-02-19", "close": 0.597675, "volume": 16732.0}, {"date": "2010-02-22", "close": 0.597675, "volume": 35211.0}, {"date": "2010-02-23", "close": 0.71721, "volume": 8084.0}, {"date": "2010-02-24", "close": 0.71721, "volume": 24679.0}, {"date": "2010-02-25", "close": 0.597675, "volume": 28453.0}, {"date": "2010-02-26", "close": 0.597675, "volume": 418.0}, {"date": "2010-03-01", "close": 0.71721, "volume": 12967.0}, {"date": "2010-03-02", "close": 0.71721, "volume": 2812.0}, {"date": "2010-03-03", "close": 0.597675, "volume": 7947.0}, {"date": "2010-03-04", "close": 0.597675, "volume": 3783.0}, {"date": "2010-03-05", "close": 0.597675, "volume": 8398.0}, {"date": "2010-03-08", "close": 0.597675, "volume": 4183.0}, {"date": "2010-03-09", "close": 0.597675, "volume": 10767.0}, {"date": "2010-03-10", "close": 0.597675, "volume": 54886.0}, {"date": "2010-03-11", "close": 0.597675, "volume": 5396.0}, {"date": "2010-03-12", "close": 0.71721, "volume": 3660.0}, {"date": "2010-03-15", "close": 0.597675, "volume": 1255.0}, {"date": "2010-03-16", "close": 0.71721, "volume": 583620.0}, {"date": "2010-03-29", "close": 0.836745, "volume": 1037233.0}, {"date": "2010-03-30", "close": 0.836745, "volume": 115816.0}, {"date": "2010-03-31", "close": 0.836745, "volume": 23002.0}, {"date": "2010-04-01", "close": 0.836745, "volume": 55273.0}, {"date": "2010-04-06", "close": 0.836745, "volume": 103876.0}, {"date": "2010-04-07", "close": 0.836745, "volume": 181517.0}, {"date": "2010-04-08", "close": 0.836745, "volume": 195444.0}, {"date": "2010-04-09", "close": 0.71721, "volume": 98227.0}, {"date": "2010-04-12", "close": 0.71721, "volume": 8832.0}, {"date": "2010-04-13", "close": 0.836745, "volume": 46724.0}, {"date": "2010-04-14", "close": 0.836745, "volume": 43042.0}, {"date": "2010-04-15", "close": 0.836745, "volume": 20898.0}, {"date": "2010-04-16", "close": 0.95628, "volume": 346794.0}, {"date": "2010-04-19", "close": 0.836745, "volume": 287463.0}, {"date": "2010-04-20", "close": 0.836745, "volume": 97193.0}, {"date": "2010-04-21", "close": 0.836745, "volume": 55946.0}, {"date": "2010-04-22", "close": 0.71721, "volume": 85291.0}, {"date": "2010-04-23", "close": 0.836745, "volume": 13750.0}, {"date": "2010-04-27", "close": 0.71721, "volume": 2396.0}, {"date": "2010-04-28", "close": 0.836745, "volume": 40741.0}, {"date": "2010-04-29", "close": 0.71721, "volume": 238353.0}, {"date": "2010-04-30", "close": 0.836745, "volume": 1832.0}, {"date": "2010-05-03", "close": 0.836745, "volume": 112101.0}, {"date": "2010-05-04", "close": 0.836745, "volume": 22588.0}, {"date": "2010-05-05", "close": 0.71721, "volume": 22427.0}, {"date": "2010-05-06", "close": 0.836745, "volume": 27499.0}, {"date": "2010-05-07", "close": 0.71721, "volume": 140860.0}, {"date": "2010-05-10", "close": 0.71721, "volume": 57873.0}, {"date": "2010-05-11", "close": 0.71721, "volume": 35818.0}, {"date": "2010-05-12", "close": 0.71721, "volume": 25800.0}, {"date": "2010-05-13", "close": 0.71721, "volume": 79560.0}, {"date": "2010-05-14", "close": 0.71721, "volume": 26553.0}, {"date": "2010-05-17", "close": 0.71721, "volume": 16269.0}, {"date": "2010-05-18", "close": 0.71721, "volume": 4183.0}, {"date": "2010-05-19", "close": 0.71721, "volume": 17677.0}, {"date": "2010-05-20", "close": 0.71721, "volume": 4183.0}, {"date": "2010-05-21", "close": 0.71721, "volume": 34309.0}, {"date": "2010-05-24", "close": 0.836745, "volume": 102427.0}, {"date": "2010-05-25", "close": 0.836745, "volume": 9328.0}, {"date": "2010-05-26", "close": 0.836745, "volume": 9441.0}, {"date": "2010-05-27", "close": 0.71721, "volume": 74286.0}, {"date": "2010-05-28", "close": 0.71721, "volume": 4183.0}, {"date": "2010-06-15", "close": 0.725179, "volume": 15528.0}, {"date": "2010-06-16", "close": 0.7969, "volume": 43755.0}, {"date": "2010-06-17", "close": 0.780962, "volume": 5647.0}, {"date": "2010-06-18", "close": 0.757055, "volume": 13936.0}, {"date": "2010-06-21", "close": 0.7969, "volume": 242205.0}, {"date": "2010-06-22", "close": 0.7969, "volume": 45175.0}, {"date": "2010-06-23", "close": 0.7969, "volume": 113189.0}, {"date": "2010-06-24", "close": 0.71721, "volume": 48918.0}, {"date": "2010-06-25", "close": 0.749086, "volume": 14505.0}, {"date": "2010-06-28", "close": 0.71721, "volume": 6166.0}, {"date": "2010-06-29", "close": 0.71721, "volume": 24979.0}, {"date": "2010-06-30", "close": 0.653458, "volume": 22547.0}, {"date": "2010-07-01", "close": 0.661427, "volume": 15653.0}, {"date": "2010-07-02", "close": 0.836745, "volume": 95413.0}, {"date": "2010-07-05", "close": 0.836745, "volume": 33304.0}, {"date": "2010-07-06", "close": 0.772993, "volume": 79153.0}, {"date": "2010-07-07", "close": 0.765024, "volume": 35136.0}, {"date": "2010-07-08", "close": 0.780962, "volume": 13803.0}, {"date": "2010-07-09", "close": 0.780962, "volume": 19627.0}, {"date": "2010-07-12", "close": 0.772993, "volume": 23633.0}, {"date": "2010-07-13", "close": 0.765024, "volume": 40197.0}, {"date": "2010-07-14", "close": 0.780962, "volume": 28958.0}, {"date": "2010-07-15", "close": 0.757055, "volume": 97096.0}, {"date": "2010-07-16", "close": 0.757055, "volume": 51872.0}, {"date": "2010-07-19", "close": 0.780962, "volume": 90111.0}, {"date": "2010-07-20", "close": 0.788931, "volume": 44812.0}, {"date": "2010-07-21", "close": 0.772993, "volume": 64010.0}, {"date": "2010-07-22", "close": 0.772993, "volume": 91038.0}, {"date": "2010-07-23", "close": 0.836745, "volume": 257076.0}, {"date": "2010-07-26", "close": 0.7969, "volume": 62157.0}, {"date": "2010-07-27", "close": 0.7969, "volume": 29116.0}, {"date": "2010-07-28", "close": 0.788931, "volume": 138680.0}, {"date": "2010-07-29", "close": 0.780962, "volume": 11952.0}, {"date": "2010-07-30", "close": 0.772993, "volume": 53332.0}, {"date": "2010-08-02", "close": 0.757055, "volume": 49460.0}, {"date": "2010-08-03", "close": 0.749086, "volume": 46221.0}, {"date": "2010-08-04", "close": 0.741117, "volume": 60066.0}, {"date": "2010-08-05", "close": 0.685334, "volume": 108060.0}, {"date": "2010-08-06", "close": 0.685334, "volume": 50063.0}, {"date": "2010-08-09", "close": 0.685334, "volume": 42212.0}, {"date": "2010-08-10", "close": 0.685334, "volume": 4985.0}, {"date": "2010-08-11", "close": 0.693303, "volume": 2510.0}, {"date": "2010-08-12", "close": 0.749086, "volume": 503575.0}, {"date": "2010-08-13", "close": 0.741117, "volume": 74839.0}, {"date": "2010-08-16", "close": 0.741117, "volume": 51941.0}, {"date": "2010-08-17", "close": 0.7969, "volume": 71582.0}, {"date": "2010-08-18", "close": 0.765024, "volume": 31152.0}, {"date": "2010-08-19", "close": 0.757055, "volume": 51105.0}, {"date": "2010-08-20", "close": 0.7969, "volume": 17897.0}, {"date": "2010-08-23", "close": 0.772993, "volume": 1255.0}, {"date": "2010-08-24", "close": 0.765024, "volume": 8832.0}, {"date": "2010-08-25", "close": 0.757055, "volume": 41410.0}, {"date": "2010-08-26", "close": 0.757055, "volume": 3009.0}, {"date": "2010-08-27", "close": 0.749086, "volume": 12549.0}, {"date": "2010-08-30", "close": 0.741117, "volume": 1690.0}, {"date": "2010-08-31", "close": 0.749086, "volume": 10395.0}, {"date": "2010-09-01", "close": 0.765024, "volume": 49673.0}, {"date": "2010-09-02", "close": 0.788931, "volume": 132020.0}, {"date": "2010-09-03", "close": 0.788931, "volume": 39156.0}, {"date": "2010-09-06", "close": 0.87659, "volume": 106873.0}, {"date": "2010-09-07", "close": 0.836745, "volume": 30565.0}, {"date": "2010-09-08", "close": 0.87659, "volume": 52929.0}, {"date": "2010-09-09", "close": 0.87659, "volume": 98489.0}, {"date": "2010-09-10", "close": 0.87659, "volume": 34843.0}, {"date": "2010-09-13", "close": 0.916435, "volume": 79935.0}, {"date": "2010-09-14", "close": 0.87659, "volume": 18773.0}, {"date": "2010-09-15", "close": 0.87659, "volume": 17108.0}, {"date": "2010-09-16", "close": 0.836745, "volume": 58978.0}, {"date": "2010-09-17", "close": 0.7969, "volume": 79842.0}, {"date": "2010-09-20", "close": 0.87659, "volume": 26099.0}, {"date": "2010-09-21", "close": 0.836745, "volume": 32202.0}, {"date": "2010-09-22", "close": 0.836745, "volume": 21333.0}, {"date": "2010-09-23", "close": 0.836745, "volume": 33254.0}, {"date": "2010-09-24", "close": 0.87659, "volume": 3137.0}, {"date": "2010-09-27", "close": 0.836745, "volume": 3848.0}, {"date": "2010-09-28", "close": 0.87659, "volume": 28115.0}, {"date": "2010-09-29", "close": 0.836745, "volume": 12809.0}, {"date": "2010-09-30", "close": 0.836745, "volume": 7897.0}, {"date": "2010-10-01", "close": 0.836745, "volume": 18382.0}, {"date": "2010-10-06", "close": 0.772993, "volume": 90990.0}, {"date": "2010-10-07", "close": 0.772993, "volume": 418.0}, {"date": "2010-10-08", "close": 0.7969, "volume": 62325.0}, {"date": "2010-10-11", "close": 0.836745, "volume": 27921.0}, {"date": "2010-10-12", "close": 0.7969, "volume": 9286.0}, {"date": "2010-10-13", "close": 0.7969, "volume": 67179.0}, {"date": "2010-10-14", "close": 0.772993, "volume": 51366.0}, {"date": "2010-10-15", "close": 0.765024, "volume": 43397.0}, {"date": "2010-10-18", "close": 0.757055, "volume": 3815.0}, {"date": "2010-10-19", "close": 0.757055, "volume": 8763.0}, {"date": "2010-10-20", "close": 0.757055, "volume": 36981.0}, {"date": "2010-10-21", "close": 0.71721, "volume": 66914.0}, {"date": "2010-10-22", "close": 0.733148, "volume": 27739.0}, {"date": "2010-10-25", "close": 0.71721, "volume": 62743.0}, {"date": "2010-10-26", "close": 0.709241, "volume": 70568.0}, {"date": "2010-10-27", "close": 0.709241, "volume": 209.0}, {"date": "2010-10-28", "close": 0.701272, "volume": 27983.0}, {"date": "2010-10-29", "close": 0.693303, "volume": 23048.0}, {"date": "2010-11-01", "close": 0.693303, "volume": 12758.0}, {"date": "2010-11-02", "close": 0.693303, "volume": 42456.0}, {"date": "2010-11-03", "close": 0.701272, "volume": 20977.0}, {"date": "2010-11-04", "close": 0.685334, "volume": 74016.0}, {"date": "2010-11-05", "close": 0.71721, "volume": 16731.0}, {"date": "2010-11-08", "close": 0.71721, "volume": 31372.0}, {"date": "2010-11-09", "close": 0.693303, "volume": 17593.0}, {"date": "2010-11-10", "close": 0.685334, "volume": 9403.0}, {"date": "2010-11-11", "close": 0.709241, "volume": 46744.0}, {"date": "2010-11-12", "close": 0.71721, "volume": 6891.0}, {"date": "2010-11-15", "close": 0.709241, "volume": 6274.0}, {"date": "2010-11-16", "close": 0.701272, "volume": 38587.0}, {"date": "2010-11-17", "close": 0.685334, "volume": 20643.0}, {"date": "2010-11-18", "close": 0.701272, "volume": 105956.0}, {"date": "2010-11-19", "close": 0.693303, "volume": 23254.0}, {"date": "2010-11-22", "close": 0.693303, "volume": 14807.0}, {"date": "2010-11-23", "close": 0.693303, "volume": 17024.0}, {"date": "2010-11-24", "close": 0.693303, "volume": 3957.0}, {"date": "2010-11-25", "close": 0.685334, "volume": 13975.0}, {"date": "2010-11-26", "close": 0.677365, "volume": 29889.0}, {"date": "2010-11-29", "close": 0.701272, "volume": 23146.0}, {"date": "2010-11-30", "close": 0.677365, "volume": 18054.0}, {"date": "2010-12-01", "close": 0.677365, "volume": 8231.0}, {"date": "2010-12-02", "close": 0.661427, "volume": 30210.0}, {"date": "2010-12-03", "close": 0.693303, "volume": 11680.0}, {"date": "2010-12-06", "close": 0.661427, "volume": 39319.0}, {"date": "2010-12-07", "close": 0.669396, "volume": 34927.0}, {"date": "2010-12-08", "close": 0.709241, "volume": 94724.0}, {"date": "2010-12-09", "close": 0.661427, "volume": 105186.0}, {"date": "2010-12-10", "close": 0.677365, "volume": 26352.0}, {"date": "2010-12-13", "close": 0.677365, "volume": 47558.0}, {"date": "2010-12-14", "close": 0.685334, "volume": 1171.0}, {"date": "2010-12-15", "close": 0.693303, "volume": 34927.0}, {"date": "2010-12-16", "close": 0.677365, "volume": 20371.0}, {"date": "2010-12-17", "close": 0.653458, "volume": 36809.0}, {"date": "2010-12-20", "close": 0.653458, "volume": 89723.0}, {"date": "2010-12-21", "close": 0.645489, "volume": 33676.0}, {"date": "2010-12-22", "close": 0.669396, "volume": 26.0}, {"date": "2010-12-23", "close": 0.701272, "volume": 27784.0}, {"date": "2010-12-29", "close": 0.87659, "volume": 209868.0}, {"date": "2010-12-30", "close": 0.87659, "volume": 149678.0}, {"date": "2010-12-31", "close": 0.87659, "volume": 26628.0}, {"date": "2011-01-04", "close": 0.836745, "volume": 92599.0}, {"date": "2011-01-05", "close": 0.836745, "volume": 36633.0}, {"date": "2011-01-06", "close": 0.7969, "volume": 171855.0}, {"date": "2011-01-07", "close": 0.87659, "volume": 47827.0}, {"date": "2011-01-10", "close": 0.87659, "volume": 74549.0}, {"date": "2011-01-11", "close": 0.87659, "volume": 28958.0}, {"date": "2011-01-12", "close": 0.87659, "volume": 46430.0}, {"date": "2011-01-13", "close": 0.87659, "volume": 18923.0}, {"date": "2011-01-14", "close": 0.87659, "volume": 41847.0}, {"date": "2011-01-17", "close": 0.87659, "volume": 54852.0}, {"date": "2011-01-18", "close": 0.87659, "volume": 16540.0}, {"date": "2011-01-19", "close": 0.87659, "volume": 36911.0}, {"date": "2011-01-20", "close": 0.836745, "volume": 53192.0}, {"date": "2011-01-21", "close": 0.87659, "volume": 33254.0}, {"date": "2011-01-24", "close": 0.87659, "volume": 9900.0}, {"date": "2011-01-25", "close": 0.916435, "volume": 168045.0}, {"date": "2011-01-27", "close": 0.916435, "volume": 19974.0}, {"date": "2011-01-28", "close": 0.95628, "volume": 60841.0}, {"date": "2011-01-31", "close": 0.95628, "volume": 30470.0}, {"date": "2011-02-01", "close": 0.95628, "volume": 44535.0}, {"date": "2011-02-02", "close": 0.916435, "volume": 77220.0}, {"date": "2011-02-03", "close": 1.155505, "volume": 431313.0}, {"date": "2011-02-04", "close": 1.155505, "volume": 93046.0}, {"date": "2011-02-07", "close": 1.27504, "volume": 183580.0}, {"date": "2011-02-08", "close": 1.35473, "volume": 209620.0}, {"date": "2011-02-09", "close": 1.35473, "volume": 124860.0}, {"date": "2011-02-10", "close": 1.27504, "volume": 42892.0}, {"date": "2011-02-11", "close": 1.19535, "volume": 22249.0}, {"date": "2011-02-14", "close": 1.27504, "volume": 20361.0}, {"date": "2011-02-15", "close": 1.314885, "volume": 62115.0}, {"date": "2011-02-16", "close": 1.35473, "volume": 38157.0}, {"date": "2011-02-17", "close": 1.314885, "volume": 68373.0}, {"date": "2011-02-18", "close": 1.19535, "volume": 64473.0}, {"date": "2011-02-21", "close": 1.27504, "volume": 40014.0}, {"date": "2011-02-22", "close": 1.314885, "volume": 135502.0}, {"date": "2011-02-23", "close": 1.155505, "volume": 56680.0}, {"date": "2011-02-24", "close": 1.11566, "volume": 9318.0}, {"date": "2011-02-25", "close": 1.155505, "volume": 6358.0}, {"date": "2011-02-28", "close": 1.075815, "volume": 133667.0}, {"date": "2011-03-01", "close": 1.11566, "volume": 29194.0}, {"date": "2011-03-02", "close": 1.19535, "volume": 3972.0}, {"date": "2011-03-03", "close": 1.155505, "volume": 8124.0}, {"date": "2011-03-04", "close": 1.19535, "volume": 5460.0}, {"date": "2011-03-07", "close": 1.19535, "volume": 20412.0}, {"date": "2011-03-08", "close": 1.155505, "volume": 10094.0}, {"date": "2011-03-09", "close": 1.155505, "volume": 4601.0}, {"date": "2011-03-10", "close": 1.11566, "volume": 36887.0}, {"date": "2011-03-11", "close": 1.075815, "volume": 58137.0}, {"date": "2011-03-14", "close": 0.95628, "volume": 56891.0}, {"date": "2011-03-15", "close": 0.95628, "volume": 72860.0}, {"date": "2011-03-16", "close": 1.03597, "volume": 33881.0}, {"date": "2011-03-17", "close": 1.11566, "volume": 151429.0}, {"date": "2011-03-18", "close": 0.95628, "volume": 118680.0}, {"date": "2011-03-21", "close": 1.235195, "volume": 18484.0}, {"date": "2011-03-22", "close": 1.11566, "volume": 25599.0}, {"date": "2011-03-23", "close": 1.11566, "volume": 3317.0}, {"date": "2011-03-25", "close": 1.11566, "volume": 14368.0}, {"date": "2011-03-28", "close": 1.155505, "volume": 5766.0}, {"date": "2011-03-29", "close": 1.155505, "volume": 6788.0}, {"date": "2011-03-30", "close": 1.155505, "volume": 5440.0}, {"date": "2011-03-31", "close": 1.19535, "volume": 18216.0}, {"date": "2011-04-01", "close": 1.235195, "volume": 88012.0}, {"date": "2011-04-04", "close": 1.27504, "volume": 69631.0}, {"date": "2011-04-05", "close": 1.235195, "volume": 56552.0}, {"date": "2011-04-06", "close": 1.19535, "volume": 30100.0}, {"date": "2011-04-07", "close": 1.27504, "volume": 26352.0}, {"date": "2011-04-08", "close": 1.19535, "volume": 9411.0}, {"date": "2011-04-11", "close": 1.155505, "volume": 17489.0}, {"date": "2011-04-12", "close": 1.155505, "volume": 125398.0}, {"date": "2011-04-15", "close": 1.155505, "volume": 32503.0}, {"date": "2011-04-18", "close": 1.11566, "volume": 52625.0}, {"date": "2011-04-19", "close": 1.11566, "volume": 14146.0}, {"date": "2011-04-20", "close": 1.11566, "volume": 7738.0}, {"date": "2011-04-21", "close": 1.075815, "volume": 90852.0}, {"date": "2011-04-27", "close": 1.075815, "volume": 19375.0}, {"date": "2011-04-28", "close": 1.03597, "volume": 14897.0}, {"date": "2011-04-29", "close": 1.03597, "volume": 33881.0}, {"date": "2011-05-02", "close": 1.03597, "volume": 34909.0}, {"date": "2011-05-03", "close": 1.03597, "volume": 35450.0}, {"date": "2011-05-04", "close": 0.996125, "volume": 42665.0}, {"date": "2011-05-05", "close": 0.996125, "volume": 59266.0}, {"date": "2011-05-06", "close": 0.996125, "volume": 24462.0}, {"date": "2011-05-09", "close": 0.95628, "volume": 62534.0}, {"date": "2011-05-10", "close": 0.95628, "volume": 49896.0}, {"date": "2011-05-12", "close": 0.996125, "volume": 3323.0}, {"date": "2011-05-13", "close": 0.996125, "volume": 21358.0}, {"date": "2011-05-16", "close": 0.996125, "volume": 6609.0}, {"date": "2011-05-17", "close": 1.03597, "volume": 133538.0}, {"date": "2011-05-18", "close": 1.03597, "volume": 30162.0}, {"date": "2011-05-19", "close": 0.95628, "volume": 10039.0}, {"date": "2011-05-20", "close": 0.95628, "volume": 14990.0}, {"date": "2011-05-23", "close": 0.996125, "volume": 40385.0}, {"date": "2011-05-24", "close": 0.916435, "volume": 119899.0}, {"date": "2011-05-25", "close": 0.916435, "volume": 160977.0}, {"date": "2011-05-26", "close": 0.836745, "volume": 40582.0}, {"date": "2011-05-27", "close": 0.916435, "volume": 27969.0}, {"date": "2011-05-30", "close": 0.916435, "volume": 1694.0}, {"date": "2011-05-31", "close": 0.916435, "volume": 15999.0}, {"date": "2011-06-01", "close": 0.916435, "volume": 1882.0}, {"date": "2011-06-02", "close": 0.87659, "volume": 36878.0}, {"date": "2011-06-03", "close": 0.836745, "volume": 99664.0}, {"date": "2011-06-06", "close": 0.836745, "volume": 81431.0}, {"date": "2011-06-07", "close": 0.95628, "volume": 70008.0}, {"date": "2011-06-08", "close": 0.87659, "volume": 12758.0}, {"date": "2011-06-09", "close": 0.916435, "volume": 24888.0}, {"date": "2011-06-10", "close": 0.996125, "volume": 131768.0}, {"date": "2011-06-14", "close": 0.95628, "volume": 61951.0}, {"date": "2011-06-15", "close": 0.916435, "volume": 40992.0}, {"date": "2011-06-16", "close": 0.87659, "volume": 33045.0}, {"date": "2011-06-20", "close": 0.836745, "volume": 66571.0}, {"date": "2011-06-21", "close": 0.836745, "volume": 31673.0}, {"date": "2011-06-22", "close": 0.836745, "volume": 63672.0}, {"date": "2011-06-23", "close": 0.836745, "volume": 7493.0}, {"date": "2011-06-24", "close": 0.836745, "volume": 71475.0}, {"date": "2011-06-27", "close": 0.7969, "volume": 67093.0}, {"date": "2011-06-28", "close": 0.836745, "volume": 53769.0}, {"date": "2011-06-29", "close": 0.757055, "volume": 63158.0}, {"date": "2011-06-30", "close": 0.757055, "volume": 42531.0}, {"date": "2011-07-01", "close": 0.996125, "volume": 402196.0}, {"date": "2011-07-04", "close": 1.075815, "volume": 1302525.0}, {"date": "2011-07-05", "close": 1.03597, "volume": 213160.0}, {"date": "2011-07-06", "close": 1.075815, "volume": 61215.0}, {"date": "2011-07-07", "close": 1.075815, "volume": 75587.0}, {"date": "2011-07-08", "close": 1.19535, "volume": 280228.0}, {"date": "2011-07-11", "close": 1.155505, "volume": 315440.0}, {"date": "2011-07-12", "close": 1.075815, "volume": 106539.0}, {"date": "2011-07-13", "close": 1.11566, "volume": 28382.0}, {"date": "2011-07-14", "close": 1.03597, "volume": 49410.0}, {"date": "2011-07-15", "close": 1.11566, "volume": 112536.0}, {"date": "2011-07-18", "close": 1.155505, "volume": 40060.0}, {"date": "2011-07-19", "close": 1.27504, "volume": 495178.0}, {"date": "2011-07-20", "close": 1.35473, "volume": 481034.0}, {"date": "2011-07-21", "close": 1.314885, "volume": 227300.0}, {"date": "2011-07-22", "close": 1.35473, "volume": 171458.0}, {"date": "2011-07-25", "close": 1.27504, "volume": 189679.0}, {"date": "2011-07-26", "close": 1.235195, "volume": 51615.0}, {"date": "2011-07-27", "close": 1.235195, "volume": 86420.0}, {"date": "2011-07-28", "close": 1.19535, "volume": 65850.0}, {"date": "2011-07-29", "close": 1.314885, "volume": 141526.0}, {"date": "2011-08-01", "close": 1.474265, "volume": 720251.0}, {"date": "2011-08-02", "close": 1.43442, "volume": 199078.0}, {"date": "2011-08-03", "close": 1.35473, "volume": 57598.0}, {"date": "2011-08-04", "close": 1.35473, "volume": 82329.0}, {"date": "2011-08-05", "close": 1.27504, "volume": 212448.0}, {"date": "2011-08-08", "close": 1.235195, "volume": 245813.0}, {"date": "2011-08-09", "close": 1.27504, "volume": 399297.0}, {"date": "2011-08-10", "close": 1.35473, "volume": 448259.0}, {"date": "2011-08-11", "close": 1.27504, "volume": 211146.0}, {"date": "2011-08-12", "close": 1.27504, "volume": 227509.0}, {"date": "2011-08-15", "close": 1.314885, "volume": 146186.0}, {"date": "2011-08-16", "close": 1.314885, "volume": 40843.0}, {"date": "2011-08-17", "close": 1.314885, "volume": 119463.0}, {"date": "2011-08-18", "close": 1.35473, "volume": 133891.0}, {"date": "2011-08-19", "close": 1.235195, "volume": 280219.0}, {"date": "2011-08-22", "close": 1.235195, "volume": 26924.0}, {"date": "2011-08-23", "close": 1.19535, "volume": 105842.0}, {"date": "2011-08-24", "close": 1.235195, "volume": 115979.0}, {"date": "2011-08-25", "close": 1.27504, "volume": 114007.0}, {"date": "2011-08-26", "close": 1.235195, "volume": 55002.0}, {"date": "2011-08-29", "close": 1.27504, "volume": 178881.0}, {"date": "2011-08-30", "close": 1.27504, "volume": 662.0}, {"date": "2011-08-31", "close": 1.235195, "volume": 148458.0}, {"date": "2011-09-01", "close": 1.27504, "volume": 27168.0}, {"date": "2011-09-02", "close": 1.19535, "volume": 51333.0}, {"date": "2011-09-05", "close": 1.19535, "volume": 153900.0}, {"date": "2011-09-06", "close": 1.11566, "volume": 149747.0}, {"date": "2011-09-07", "close": 1.155505, "volume": 81810.0}, {"date": "2011-09-08", "close": 1.19535, "volume": 41497.0}, {"date": "2011-09-09", "close": 1.19535, "volume": 5019.0}, {"date": "2011-09-12", "close": 1.235195, "volume": 87435.0}, {"date": "2011-09-14", "close": 1.155505, "volume": 12235.0}, {"date": "2011-09-15", "close": 1.235195, "volume": 47559.0}, {"date": "2011-09-16", "close": 1.155505, "volume": 17568.0}, {"date": "2011-09-19", "close": 1.075815, "volume": 91023.0}, {"date": "2011-09-20", "close": 1.03597, "volume": 69688.0}, {"date": "2011-09-21", "close": 1.03597, "volume": 166410.0}, {"date": "2011-09-22", "close": 0.95628, "volume": 97387.0}, {"date": "2011-09-23", "close": 0.95628, "volume": 34718.0}, {"date": "2011-09-26", "close": 0.996125, "volume": 57201.0}, {"date": "2011-09-27", "close": 0.87659, "volume": 20197.0}, {"date": "2011-09-28", "close": 0.95628, "volume": 24679.0}, {"date": "2011-09-29", "close": 0.95628, "volume": 17290.0}, {"date": "2011-09-30", "close": 1.03597, "volume": 13113.0}, {"date": "2011-10-03", "close": 0.95628, "volume": 26800.0}, {"date": "2011-10-04", "close": 1.03597, "volume": 41913.0}, {"date": "2011-10-05", "close": 0.95628, "volume": 15058.0}, {"date": "2011-10-06", "close": 0.95628, "volume": 5747.0}, {"date": "2011-10-07", "close": 1.03597, "volume": 33944.0}, {"date": "2011-10-10", "close": 1.03597, "volume": 230.0}, {"date": "2011-10-12", "close": 0.95628, "volume": 132576.0}, {"date": "2011-10-13", "close": 0.95628, "volume": 25097.0}, {"date": "2011-10-14", "close": 0.95628, "volume": 15825.0}, {"date": "2011-10-17", "close": 0.95628, "volume": 14105.0}, {"date": "2011-10-18", "close": 0.95628, "volume": 25097.0}, {"date": "2011-10-19", "close": 0.996125, "volume": 14919.0}, {"date": "2011-10-20", "close": 0.996125, "volume": 3346.0}, {"date": "2011-10-21", "close": 0.95628, "volume": 14326.0}, {"date": "2011-10-24", "close": 1.03597, "volume": 98242.0}, {"date": "2011-10-25", "close": 1.03597, "volume": 5647.0}, {"date": "2011-10-26", "close": 0.95628, "volume": 76713.0}, {"date": "2011-10-28", "close": 0.95628, "volume": 96341.0}, {"date": "2011-10-31", "close": 0.916435, "volume": 21148.0}, {"date": "2011-11-01", "close": 0.87659, "volume": 31001.0}, {"date": "2011-11-02", "close": 0.87659, "volume": 129251.0}, {"date": "2011-11-03", "close": 0.836745, "volume": 17777.0}, {"date": "2011-11-04", "close": 0.95628, "volume": 2510.0}, {"date": "2011-11-07", "close": 0.996125, "volume": 16941.0}, {"date": "2011-11-08", "close": 1.03597, "volume": 55109.0}, {"date": "2011-11-09", "close": 1.075815, "volume": 41428.0}, {"date": "2011-11-10", "close": 0.95628, "volume": 79946.0}, {"date": "2011-11-11", "close": 1.075815, "volume": 129605.0}, {"date": "2011-11-14", "close": 1.11566, "volume": 26374.0}, {"date": "2011-11-15", "close": 1.03597, "volume": 33232.0}, {"date": "2011-11-16", "close": 0.95628, "volume": 33462.0}, {"date": "2011-11-17", "close": 0.996125, "volume": 18196.0}, {"date": "2011-11-18", "close": 0.95628, "volume": 15421.0}, {"date": "2011-11-22", "close": 0.916435, "volume": 35526.0}, {"date": "2011-11-23", "close": 0.7969, "volume": 121459.0}, {"date": "2011-11-24", "close": 0.836745, "volume": 15415.0}, {"date": "2011-11-25", "close": 0.7969, "volume": 51363.0}, {"date": "2011-11-28", "close": 0.87659, "volume": 20821.0}, {"date": "2011-11-30", "close": 0.836745, "volume": 1255.0}, {"date": "2011-12-01", "close": 0.780962, "volume": 32498.0}, {"date": "2011-12-02", "close": 0.87659, "volume": 103748.0}, {"date": "2011-12-05", "close": 0.87659, "volume": 12388.0}, {"date": "2011-12-06", "close": 0.836745, "volume": 44176.0}, {"date": "2011-12-07", "close": 0.7969, "volume": 63491.0}, {"date": "2011-12-08", "close": 0.87659, "volume": 23842.0}, {"date": "2011-12-09", "close": 0.7969, "volume": 1506.0}, {"date": "2011-12-12", "close": 0.7969, "volume": 27421.0}, {"date": "2011-12-13", "close": 0.836745, "volume": 4810.0}, {"date": "2011-12-14", "close": 0.836745, "volume": 26603.0}, {"date": "2011-12-15", "close": 0.7969, "volume": 20078.0}, {"date": "2011-12-16", "close": 0.7969, "volume": 42945.0}, {"date": "2011-12-19", "close": 0.836745, "volume": 26729.0}, {"date": "2011-12-20", "close": 0.836745, "volume": 1255.0}, {"date": "2011-12-21", "close": 0.836745, "volume": 16177.0}, {"date": "2011-12-22", "close": 0.836745, "volume": 25097.0}, {"date": "2011-12-23", "close": 0.836745, "volume": 45175.0}, {"date": "2011-12-28", "close": 0.836745, "volume": 477.0}, {"date": "2011-12-29", "close": 0.836745, "volume": 703.0}, {"date": "2012-01-03", "close": 0.836745, "volume": 13385.0}, {"date": "2012-01-04", "close": 0.916435, "volume": 18663.0}, {"date": "2012-01-05", "close": 0.87659, "volume": 31581.0}, {"date": "2012-01-06", "close": 0.836745, "volume": 8952.0}, {"date": "2012-01-09", "close": 0.836745, "volume": 43979.0}, {"date": "2012-01-10", "close": 0.836745, "volume": 7361.0}, {"date": "2012-01-11", "close": 0.87659, "volume": 14590.0}, {"date": "2012-01-12", "close": 0.916435, "volume": 40490.0}, {"date": "2012-01-13", "close": 0.916435, "volume": 17318.0}, {"date": "2012-01-16", "close": 0.87659, "volume": 51301.0}, {"date": "2012-01-17", "close": 0.87659, "volume": 13793.0}, {"date": "2012-01-18", "close": 0.996125, "volume": 37228.0}, {"date": "2012-01-19", "close": 0.95628, "volume": 33463.0}, {"date": "2012-01-20", "close": 1.075815, "volume": 168987.0}, {"date": "2012-01-23", "close": 1.03597, "volume": 76579.0}, {"date": "2012-01-24", "close": 0.996125, "volume": 116210.0}, {"date": "2012-01-25", "close": 1.11566, "volume": 31409.0}, {"date": "2012-01-27", "close": 1.03597, "volume": 97009.0}, {"date": "2012-01-30", "close": 0.95628, "volume": 18070.0}, {"date": "2012-01-31", "close": 1.03597, "volume": 3282.0}, {"date": "2012-02-01", "close": 0.95628, "volume": 267405.0}, {"date": "2012-02-02", "close": 1.03597, "volume": 41077.0}, {"date": "2012-02-03", "close": 1.03597, "volume": 25575.0}, {"date": "2012-02-06", "close": 0.95628, "volume": 23092.0}, {"date": "2012-02-07", "close": 0.996125, "volume": 83209.0}, {"date": "2012-02-08", "close": 0.95628, "volume": 64276.0}, {"date": "2012-02-09", "close": 0.95628, "volume": 7636.0}, {"date": "2012-02-10", "close": 0.95628, "volume": 29908.0}, {"date": "2012-02-13", "close": 0.95628, "volume": 12029.0}, {"date": "2012-02-14", "close": 0.95628, "volume": 3765.0}, {"date": "2012-02-15", "close": 0.95628, "volume": 40082.0}, {"date": "2012-02-17", "close": 0.95628, "volume": 56195.0}, {"date": "2012-02-20", "close": 0.916435, "volume": 33551.0}, {"date": "2012-02-21", "close": 0.916435, "volume": 4852.0}, {"date": "2012-02-23", "close": 0.95628, "volume": 57259.0}, {"date": "2012-02-24", "close": 0.916435, "volume": 82275.0}, {"date": "2012-02-27", "close": 0.95628, "volume": 15173.0}, {"date": "2012-02-28", "close": 0.95628, "volume": 13302.0}, {"date": "2012-02-29", "close": 0.996125, "volume": 17468.0}, {"date": "2012-03-01", "close": 1.03597, "volume": 35084.0}, {"date": "2012-03-02", "close": 0.996125, "volume": 2896.0}, {"date": "2012-03-05", "close": 0.95628, "volume": 42665.0}, {"date": "2012-03-06", "close": 0.996125, "volume": 41966.0}, {"date": "2012-03-07", "close": 0.996125, "volume": 71780.0}, {"date": "2012-03-08", "close": 1.19535, "volume": 619436.0}, {"date": "2012-03-09", "close": 1.155505, "volume": 72803.0}, {"date": "2012-03-12", "close": 1.155505, "volume": 85331.0}, {"date": "2012-03-13", "close": 1.155505, "volume": 33798.0}, {"date": "2012-03-14", "close": 1.235195, "volume": 342370.0}, {"date": "2012-03-15", "close": 1.314885, "volume": 59301.0}, {"date": "2012-03-16", "close": 1.43442, "volume": 741116.0}, {"date": "2012-03-19", "close": 1.713335, "volume": 983881.0}, {"date": "2012-03-20", "close": 1.5938, "volume": 319316.0}, {"date": "2012-03-21", "close": 1.5938, "volume": 257337.0}, {"date": "2012-03-22", "close": 1.474265, "volume": 152275.0}, {"date": "2012-03-23", "close": 1.394575, "volume": 274602.0}, {"date": "2012-03-26", "close": 1.51411, "volume": 182685.0}, {"date": "2012-03-27", "close": 1.51411, "volume": 195140.0}, {"date": "2012-03-28", "close": 1.5938, "volume": 333110.0}, {"date": "2012-03-29", "close": 1.633645, "volume": 156554.0}, {"date": "2012-03-30", "close": 1.793025, "volume": 475557.0}, {"date": "2012-04-02", "close": 1.83287, "volume": 468539.0}, {"date": "2012-04-03", "close": 2.271165, "volume": 951504.0}, {"date": "2012-04-04", "close": 2.07194, "volume": 454979.0}, {"date": "2012-04-05", "close": 2.111785, "volume": 306402.0}, {"date": "2012-04-10", "close": 2.15163, "volume": 121230.0}, {"date": "2012-04-11", "close": 1.91256, "volume": 226634.0}, {"date": "2012-04-12", "close": 1.99225, "volume": 171524.0}, {"date": "2012-04-13", "close": 2.111785, "volume": 159889.0}, {"date": "2012-04-16", "close": 2.07194, "volume": 134072.0}, {"date": "2012-04-17", "close": 2.15163, "volume": 325786.0}, {"date": "2012-04-18", "close": 2.23132, "volume": 397701.0}, {"date": "2012-04-19", "close": 2.350855, "volume": 346573.0}, {"date": "2012-04-20", "close": 2.23132, "volume": 430694.0}, {"date": "2012-04-23", "close": 2.271165, "volume": 408826.0}, {"date": "2012-04-24", "close": 2.271165, "volume": 116281.0}, {"date": "2012-04-26", "close": 1.99225, "volume": 428757.0}, {"date": "2012-04-27", "close": 1.91256, "volume": 207546.0}, {"date": "2012-04-30", "close": 1.793025, "volume": 296887.0}, {"date": "2012-05-01", "close": 1.91256, "volume": 367635.0}, {"date": "2012-05-02", "close": 1.793025, "volume": 106026.0}, {"date": "2012-05-03", "close": 1.75318, "volume": 94436.0}, {"date": "2012-05-04", "close": 1.67349, "volume": 60190.0}, {"date": "2012-05-07", "close": 1.51411, "volume": 172174.0}, {"date": "2012-05-08", "close": 1.633645, "volume": 185715.0}, {"date": "2012-05-09", "close": 1.553955, "volume": 97769.0}, {"date": "2012-05-10", "close": 1.474265, "volume": 43685.0}, {"date": "2012-05-11", "close": 1.474265, "volume": 72469.0}, {"date": "2012-05-14", "close": 1.394575, "volume": 106833.0}, {"date": "2012-05-15", "close": 1.314885, "volume": 69075.0}, {"date": "2012-05-16", "close": 1.27504, "volume": 79056.0}, {"date": "2012-05-17", "close": 1.394575, "volume": 159936.0}, {"date": "2012-05-18", "close": 1.394575, "volume": 121656.0}, {"date": "2012-05-21", "close": 1.27504, "volume": 22453.0}, {"date": "2012-05-22", "close": 1.314885, "volume": 204322.0}, {"date": "2012-05-23", "close": 1.27504, "volume": 65348.0}, {"date": "2012-05-24", "close": 1.27504, "volume": 60443.0}, {"date": "2012-05-25", "close": 1.35473, "volume": 144309.0}, {"date": "2012-05-28", "close": 1.394575, "volume": 57673.0}, {"date": "2012-05-29", "close": 1.394575, "volume": 119315.0}, {"date": "2012-05-30", "close": 1.27504, "volume": 25720.0}, {"date": "2012-05-31", "close": 1.35473, "volume": 90501.0}, {"date": "2012-06-01", "close": 1.35473, "volume": 129769.0}, {"date": "2012-06-04", "close": 1.235195, "volume": 89973.0}, {"date": "2012-06-05", "close": 1.27504, "volume": 149883.0}, {"date": "2012-06-06", "close": 1.27504, "volume": 33326.0}, {"date": "2012-06-07", "close": 1.314885, "volume": 55343.0}, {"date": "2012-06-08", "close": 1.235195, "volume": 15082.0}, {"date": "2012-06-12", "close": 1.235195, "volume": 41851.0}, {"date": "2012-06-13", "close": 1.235195, "volume": 56180.0}, {"date": "2012-06-14", "close": 1.314885, "volume": 251522.0}, {"date": "2012-06-15", "close": 1.314885, "volume": 58916.0}, {"date": "2012-06-18", "close": 1.394575, "volume": 145066.0}, {"date": "2012-06-19", "close": 1.35473, "volume": 34278.0}, {"date": "2012-06-20", "close": 1.314885, "volume": 23028.0}, {"date": "2012-06-21", "close": 1.314885, "volume": 86000.0}, {"date": "2012-06-22", "close": 1.235195, "volume": 60483.0}, {"date": "2012-06-25", "close": 1.19535, "volume": 45339.0}, {"date": "2012-06-26", "close": 1.155505, "volume": 134960.0}, {"date": "2012-06-27", "close": 1.155505, "volume": 43226.0}, {"date": "2012-06-28", "close": 1.155505, "volume": 46647.0}, {"date": "2012-06-29", "close": 1.19535, "volume": 19973.0}, {"date": "2012-07-02", "close": 1.27504, "volume": 25507.0}, {"date": "2012-07-03", "close": 1.235195, "volume": 7529.0}, {"date": "2012-07-04", "close": 1.314885, "volume": 48742.0}, {"date": "2012-07-05", "close": 1.314885, "volume": 14665.0}, {"date": "2012-07-06", "close": 1.27504, "volume": 3388.0}, {"date": "2012-07-09", "close": 1.19535, "volume": 13332.0}, {"date": "2012-07-10", "close": 1.235195, "volume": 53828.0}, {"date": "2012-07-11", "close": 1.19535, "volume": 46299.0}, {"date": "2012-07-12", "close": 1.19535, "volume": 32647.0}, {"date": "2012-07-13", "close": 1.155505, "volume": 17972.0}, {"date": "2012-07-16", "close": 1.19535, "volume": 20222.0}, {"date": "2012-07-17", "close": 1.235195, "volume": 13836.0}, {"date": "2012-07-19", "close": 1.155505, "volume": 14590.0}, {"date": "2012-07-20", "close": 1.27504, "volume": 21542.0}, {"date": "2012-07-23", "close": 1.11566, "volume": 88656.0}, {"date": "2012-07-24", "close": 1.075815, "volume": 70330.0}, {"date": "2012-07-25", "close": 1.03597, "volume": 54450.0}, {"date": "2012-07-26", "close": 1.075815, "volume": 96136.0}, {"date": "2012-07-27", "close": 1.155505, "volume": 11781.0}, {"date": "2012-07-30", "close": 1.155505, "volume": 21291.0}, {"date": "2012-07-31", "close": 1.19535, "volume": 45115.0}, {"date": "2012-08-01", "close": 1.155505, "volume": 17230.0}, {"date": "2012-08-02", "close": 1.155505, "volume": 19272.0}, {"date": "2012-08-03", "close": 1.155505, "volume": 18521.0}, {"date": "2012-08-06", "close": 1.11566, "volume": 83363.0}, {"date": "2012-08-07", "close": 1.075815, "volume": 29713.0}, {"date": "2012-08-08", "close": 1.075815, "volume": 59972.0}, {"date": "2012-08-09", "close": 1.03597, "volume": 58046.0}, {"date": "2012-08-10", "close": 1.155505, "volume": 188217.0}, {"date": "2012-08-13", "close": 1.155505, "volume": 214104.0}, {"date": "2012-08-14", "close": 1.11566, "volume": 24475.0}, {"date": "2012-08-15", "close": 1.11566, "volume": 40619.0}, {"date": "2012-08-16", "close": 1.11566, "volume": 4148.0}, {"date": "2012-08-17", "close": 1.155505, "volume": 35797.0}, {"date": "2012-08-20", "close": 1.11566, "volume": 44490.0}, {"date": "2012-08-21", "close": 1.394575, "volume": 1226138.0}, {"date": "2012-08-22", "close": 1.35473, "volume": 187551.0}, {"date": "2012-08-23", "close": 1.67349, "volume": 383269.0}, {"date": "2012-08-24", "close": 1.43442, "volume": 405207.0}, {"date": "2012-08-27", "close": 1.51411, "volume": 104872.0}, {"date": "2012-08-28", "close": 1.43442, "volume": 165244.0}, {"date": "2012-08-29", "close": 1.553955, "volume": 295167.0}, {"date": "2012-08-30", "close": 1.394575, "volume": 233439.0}, {"date": "2012-08-31", "close": 1.43442, "volume": 100163.0}, {"date": "2012-09-03", "close": 1.35473, "volume": 18800.0}, {"date": "2012-09-04", "close": 1.35473, "volume": 45865.0}, {"date": "2012-09-05", "close": 1.27504, "volume": 86376.0}, {"date": "2012-09-06", "close": 1.314885, "volume": 137602.0}, {"date": "2012-09-07", "close": 1.474265, "volume": 113833.0}, {"date": "2012-09-10", "close": 1.43442, "volume": 92919.0}, {"date": "2012-09-11", "close": 1.394575, "volume": 185508.0}, {"date": "2012-09-12", "close": 1.314885, "volume": 124283.0}, {"date": "2012-09-13", "close": 1.27504, "volume": 53815.0}, {"date": "2012-09-14", "close": 1.27504, "volume": 29144.0}, {"date": "2012-09-17", "close": 1.314885, "volume": 90058.0}, {"date": "2012-09-18", "close": 1.27504, "volume": 39620.0}, {"date": "2012-09-19", "close": 1.27504, "volume": 46084.0}, {"date": "2012-09-20", "close": 1.27504, "volume": 46618.0}, {"date": "2012-09-21", "close": 1.235195, "volume": 12549.0}, {"date": "2012-09-24", "close": 1.235195, "volume": 37233.0}, {"date": "2012-09-25", "close": 1.235195, "volume": 82382.0}, {"date": "2012-09-26", "close": 1.19535, "volume": 32279.0}, {"date": "2012-09-27", "close": 1.19535, "volume": 34594.0}, {"date": "2012-09-28", "close": 1.19535, "volume": 19091.0}, {"date": "2012-10-01", "close": 1.19535, "volume": 15058.0}, {"date": "2012-10-02", "close": 1.235195, "volume": 84248.0}, {"date": "2012-10-03", "close": 1.314885, "volume": 122585.0}, {"date": "2012-10-04", "close": 1.314885, "volume": 3641.0}, {"date": "2012-10-05", "close": 1.19535, "volume": 52358.0}, {"date": "2012-10-08", "close": 1.235195, "volume": 83669.0}, {"date": "2012-10-09", "close": 1.235195, "volume": 10060.0}, {"date": "2012-10-10", "close": 1.19535, "volume": 17828.0}, {"date": "2012-10-11", "close": 1.155505, "volume": 62688.0}, {"date": "2012-10-12", "close": 1.155505, "volume": 31581.0}, {"date": "2012-10-15", "close": 1.155505, "volume": 79433.0}, {"date": "2012-10-16", "close": 1.155505, "volume": 14192.0}, {"date": "2012-10-17", "close": 1.19535, "volume": 41354.0}, {"date": "2012-10-18", "close": 1.235195, "volume": 64752.0}, {"date": "2012-10-19", "close": 1.155505, "volume": 51205.0}, {"date": "2012-10-22", "close": 1.155505, "volume": 34922.0}, {"date": "2012-10-23", "close": 1.155505, "volume": 15686.0}, {"date": "2012-10-24", "close": 1.11566, "volume": 192145.0}, {"date": "2012-10-25", "close": 1.11566, "volume": 70687.0}, {"date": "2012-10-26", "close": 1.11566, "volume": 67012.0}, {"date": "2012-10-29", "close": 1.075815, "volume": 111030.0}, {"date": "2012-10-30", "close": 1.03597, "volume": 71878.0}, {"date": "2012-10-31", "close": 1.075815, "volume": 31778.0}, {"date": "2012-11-01", "close": 1.075815, "volume": 37659.0}, {"date": "2012-11-02", "close": 1.075815, "volume": 3841.0}, {"date": "2012-11-05", "close": 1.075815, "volume": 22590.0}, {"date": "2012-11-06", "close": 1.03597, "volume": 41201.0}, {"date": "2012-11-07", "close": 1.075815, "volume": 38501.0}, {"date": "2012-11-08", "close": 0.996125, "volume": 21960.0}, {"date": "2012-11-09", "close": 1.11566, "volume": 49642.0}, {"date": "2012-11-12", "close": 1.235195, "volume": 62946.0}, {"date": "2012-11-13", "close": 1.075815, "volume": 82288.0}, {"date": "2012-11-14", "close": 1.03597, "volume": 49397.0}, {"date": "2012-11-15", "close": 1.03597, "volume": 68543.0}, {"date": "2012-11-16", "close": 1.075815, "volume": 486.0}, {"date": "2012-11-20", "close": 1.075815, "volume": 6358.0}, {"date": "2012-11-21", "close": 1.11566, "volume": 6274.0}, {"date": "2012-11-22", "close": 1.155505, "volume": 3452.0}, {"date": "2012-11-23", "close": 1.11566, "volume": 466.0}, {"date": "2012-11-26", "close": 1.075815, "volume": 15429.0}, {"date": "2012-11-27", "close": 1.075815, "volume": 21704.0}, {"date": "2012-11-28", "close": 1.03597, "volume": 7701.0}, {"date": "2012-11-29", "close": 1.11566, "volume": 31451.0}, {"date": "2012-11-30", "close": 1.075815, "volume": 9160.0}, {"date": "2012-12-03", "close": 1.075815, "volume": 3765.0}, {"date": "2012-12-04", "close": 1.03597, "volume": 17777.0}, {"date": "2012-12-05", "close": 1.155505, "volume": 64818.0}, {"date": "2012-12-06", "close": 1.03597, "volume": 96634.0}, {"date": "2012-12-07", "close": 1.03597, "volume": 136780.0}, {"date": "2012-12-10", "close": 1.03597, "volume": 18361.0}, {"date": "2012-12-11", "close": 0.996125, "volume": 116042.0}, {"date": "2012-12-12", "close": 1.03597, "volume": 11087.0}, {"date": "2012-12-13", "close": 1.11566, "volume": 149934.0}, {"date": "2012-12-14", "close": 1.19535, "volume": 144449.0}, {"date": "2012-12-17", "close": 1.235195, "volume": 106549.0}, {"date": "2012-12-18", "close": 1.27504, "volume": 44158.0}, {"date": "2012-12-19", "close": 1.27504, "volume": 3507.0}, {"date": "2012-12-21", "close": 1.235195, "volume": 439.0}, {"date": "2012-12-27", "close": 1.27504, "volume": 11171.0}, {"date": "2012-12-28", "close": 1.155505, "volume": 23340.0}, {"date": "2012-12-31", "close": 1.155505, "volume": 3890.0}, {"date": "2013-01-02", "close": 1.075815, "volume": 19325.0}, {"date": "2013-01-03", "close": 1.19535, "volume": 46158.0}, {"date": "2013-01-04", "close": 1.19535, "volume": 43888.0}, {"date": "2013-01-07", "close": 1.155505, "volume": 28899.0}, {"date": "2013-01-08", "close": 1.155505, "volume": 59504.0}, {"date": "2013-01-09", "close": 1.155505, "volume": 10556.0}, {"date": "2013-01-10", "close": 1.314885, "volume": 196836.0}, {"date": "2013-01-11", "close": 1.27504, "volume": 175681.0}, {"date": "2013-01-14", "close": 1.155505, "volume": 78585.0}, {"date": "2013-01-15", "close": 1.19535, "volume": 48931.0}, {"date": "2013-01-16", "close": 1.19535, "volume": 33881.0}, {"date": "2013-01-17", "close": 1.19535, "volume": 32493.0}, {"date": "2013-01-18", "close": 1.19535, "volume": 17924.0}, {"date": "2013-01-21", "close": 1.11566, "volume": 12174.0}, {"date": "2013-01-22", "close": 1.11566, "volume": 8408.0}, {"date": "2013-01-23", "close": 1.11566, "volume": 60709.0}, {"date": "2013-01-24", "close": 1.155505, "volume": 30326.0}, {"date": "2013-01-25", "close": 1.155505, "volume": 34785.0}, {"date": "2013-01-29", "close": 1.11566, "volume": 75292.0}, {"date": "2013-01-31", "close": 1.155505, "volume": 6274.0}, {"date": "2013-02-01", "close": 1.19535, "volume": 40631.0}, {"date": "2013-02-04", "close": 1.27504, "volume": 57858.0}, {"date": "2013-02-05", "close": 1.27504, "volume": 71485.0}, {"date": "2013-02-06", "close": 1.35473, "volume": 232908.0}, {"date": "2013-02-07", "close": 1.35473, "volume": 126712.0}, {"date": "2013-02-08", "close": 1.314885, "volume": 124371.0}, {"date": "2013-02-11", "close": 1.314885, "volume": 57782.0}, {"date": "2013-02-12", "close": 1.314885, "volume": 38524.0}, {"date": "2013-02-13", "close": 1.27504, "volume": 44548.0}, {"date": "2013-02-14", "close": 1.19535, "volume": 137784.0}, {"date": "2013-02-15", "close": 1.27504, "volume": 129711.0}, {"date": "2013-02-18", "close": 1.27504, "volume": 105753.0}, {"date": "2013-02-19", "close": 1.19535, "volume": 10531.0}, {"date": "2013-02-20", "close": 1.155505, "volume": 24972.0}, {"date": "2013-02-21", "close": 1.075815, "volume": 143304.0}, {"date": "2013-02-22", "close": 1.11566, "volume": 18028.0}, {"date": "2013-02-25", "close": 1.11566, "volume": 63638.0}, {"date": "2013-02-26", "close": 1.075815, "volume": 19643.0}, {"date": "2013-02-27", "close": 1.11566, "volume": 39789.0}, {"date": "2013-02-28", "close": 1.075815, "volume": 7174.0}, {"date": "2013-03-01", "close": 1.235195, "volume": 27110.0}, {"date": "2013-03-04", "close": 1.11566, "volume": 17066.0}, {"date": "2013-03-05", "close": 1.075815, "volume": 2510.0}, {"date": "2013-03-06", "close": 1.075815, "volume": 220.0}, {"date": "2013-03-07", "close": 1.11566, "volume": 2510.0}, {"date": "2013-03-08", "close": 1.075815, "volume": 278707.0}, {"date": "2013-03-11", "close": 1.075815, "volume": 69394.0}, {"date": "2013-03-12", "close": 1.155505, "volume": 61739.0}, {"date": "2013-03-13", "close": 1.11566, "volume": 64833.0}, {"date": "2013-03-14", "close": 1.075815, "volume": 11921.0}, {"date": "2013-03-15", "close": 1.11566, "volume": 31318.0}, {"date": "2013-03-18", "close": 1.075815, "volume": 38482.0}, {"date": "2013-03-19", "close": 1.075815, "volume": 15447.0}, {"date": "2013-03-20", "close": 1.075815, "volume": 27093.0}, {"date": "2013-03-21", "close": 1.075815, "volume": 36627.0}, {"date": "2013-03-22", "close": 1.075815, "volume": 5270.0}, {"date": "2013-03-25", "close": 1.11566, "volume": 20783.0}, {"date": "2013-03-26", "close": 1.11566, "volume": 66641.0}, {"date": "2013-03-27", "close": 1.075815, "volume": 22588.0}, {"date": "2013-03-28", "close": 1.075815, "volume": 88414.0}, {"date": "2013-04-03", "close": 0.996125, "volume": 22974.0}, {"date": "2013-04-04", "close": 0.996125, "volume": 53573.0}, {"date": "2013-04-05", "close": 0.996125, "volume": 12423.0}, {"date": "2013-04-08", "close": 0.916435, "volume": 1965.0}, {"date": "2013-04-09", "close": 0.916435, "volume": 13603.0}, {"date": "2013-04-10", "close": 0.916435, "volume": 74604.0}, {"date": "2013-04-11", "close": 0.87659, "volume": 24428.0}, {"date": "2013-04-12", "close": 0.916435, "volume": 12946.0}, {"date": "2013-04-15", "close": 0.87659, "volume": 51198.0}, {"date": "2013-04-16", "close": 0.836745, "volume": 42038.0}, {"date": "2013-04-17", "close": 0.87659, "volume": 17568.0}, {"date": "2013-04-18", "close": 0.87659, "volume": 1986.0}, {"date": "2013-04-19", "close": 0.836745, "volume": 11921.0}, {"date": "2013-04-22", "close": 0.87659, "volume": 25097.0}, {"date": "2013-04-23", "close": 0.836745, "volume": 4028.0}, {"date": "2013-04-24", "close": 0.836745, "volume": 15267.0}, {"date": "2013-04-26", "close": 0.87659, "volume": 27356.0}, {"date": "2013-04-29", "close": 0.836745, "volume": 10541.0}, {"date": "2013-04-30", "close": 0.87659, "volume": 7780.0}, {"date": "2013-05-01", "close": 0.836745, "volume": 10227.0}, {"date": "2013-05-02", "close": 0.836745, "volume": 9851.0}, {"date": "2013-05-03", "close": 0.7969, "volume": 36368.0}, {"date": "2013-05-06", "close": 0.7969, "volume": 13950.0}, {"date": "2013-05-07", "close": 0.836745, "volume": 613.0}, {"date": "2013-05-08", "close": 0.87659, "volume": 24901.0}, {"date": "2013-05-09", "close": 0.836745, "volume": 15435.0}, {"date": "2013-05-10", "close": 0.7969, "volume": 14169.0}, {"date": "2013-05-13", "close": 0.757055, "volume": 27623.0}, {"date": "2013-05-14", "close": 0.757055, "volume": 19408.0}, {"date": "2013-05-15", "close": 0.7969, "volume": 13600.0}, {"date": "2013-05-16", "close": 0.71721, "volume": 30456.0}, {"date": "2013-05-17", "close": 0.71721, "volume": 12549.0}, {"date": "2013-05-20", "close": 0.725179, "volume": 6119.0}, {"date": "2013-05-21", "close": 0.725179, "volume": 6902.0}, {"date": "2013-05-22", "close": 0.71721, "volume": 26971.0}, {"date": "2013-05-23", "close": 0.757055, "volume": 54795.0}, {"date": "2013-05-24", "close": 0.725179, "volume": 6208.0}, {"date": "2013-05-27", "close": 0.733148, "volume": 6391.0}, {"date": "2013-05-28", "close": 0.733148, "volume": 251.0}, {"date": "2013-05-30", "close": 0.7969, "volume": 2578.0}, {"date": "2013-05-31", "close": 0.7969, "volume": 27509.0}, {"date": "2013-06-03", "close": 0.7969, "volume": 6312.0}, {"date": "2013-06-04", "close": 0.7969, "volume": 19826.0}, {"date": "2013-06-05", "close": 0.7969, "volume": 68640.0}, {"date": "2013-06-07", "close": 0.677365, "volume": 21960.0}, {"date": "2013-06-11", "close": 0.693303, "volume": 21667.0}, {"date": "2013-06-12", "close": 0.669396, "volume": 102173.0}, {"date": "2013-06-13", "close": 0.693303, "volume": 14425.0}, {"date": "2013-06-14", "close": 0.709241, "volume": 7529.0}, {"date": "2013-06-17", "close": 0.63752, "volume": 55143.0}, {"date": "2013-06-18", "close": 0.653458, "volume": 59600.0}, {"date": "2013-06-19", "close": 0.653458, "volume": 14916.0}, {"date": "2013-06-20", "close": 0.63752, "volume": 9199.0}, {"date": "2013-06-21", "close": 0.589706, "volume": 51719.0}, {"date": "2013-06-24", "close": 0.589706, "volume": 686.0}, {"date": "2013-06-25", "close": 0.653458, "volume": 51115.0}, {"date": "2013-06-26", "close": 0.63752, "volume": 15476.0}, {"date": "2013-06-27", "close": 0.653458, "volume": 48940.0}, {"date": "2013-06-28", "close": 0.709241, "volume": 55970.0}, {"date": "2013-07-01", "close": 0.709241, "volume": 10491.0}, {"date": "2013-07-02", "close": 0.749086, "volume": 16126.0}, {"date": "2013-07-03", "close": 0.7969, "volume": 72451.0}, {"date": "2013-07-04", "close": 0.733148, "volume": 63620.0}, {"date": "2013-07-05", "close": 0.780962, "volume": 5045.0}, {"date": "2013-07-08", "close": 0.780962, "volume": 12700.0}, {"date": "2013-07-09", "close": 0.765024, "volume": 3765.0}, {"date": "2013-07-10", "close": 0.780962, "volume": 1255.0}, {"date": "2013-07-11", "close": 0.780962, "volume": 44309.0}, {"date": "2013-07-12", "close": 0.780962, "volume": 23529.0}, {"date": "2013-07-15", "close": 0.71721, "volume": 6075.0}, {"date": "2013-07-16", "close": 0.71721, "volume": 3790.0}, {"date": "2013-07-17", "close": 0.733148, "volume": 6722.0}, {"date": "2013-07-18", "close": 0.733148, "volume": 90830.0}, {"date": "2013-07-19", "close": 0.772993, "volume": 37000.0}, {"date": "2013-07-22", "close": 0.733148, "volume": 43920.0}, {"date": "2013-07-23", "close": 0.733148, "volume": 4618.0}, {"date": "2013-07-24", "close": 0.733148, "volume": 6274.0}, {"date": "2013-07-25", "close": 0.757055, "volume": 42038.0}, {"date": "2013-07-26", "close": 0.71721, "volume": 50613.0}, {"date": "2013-07-29", "close": 0.669396, "volume": 10491.0}, {"date": "2013-07-31", "close": 0.71721, "volume": 25097.0}, {"date": "2013-08-01", "close": 0.749086, "volume": 9012.0}, {"date": "2013-08-02", "close": 0.71721, "volume": 73105.0}, {"date": "2013-08-05", "close": 0.725179, "volume": 167.0}, {"date": "2013-08-07", "close": 0.71721, "volume": 5043.0}, {"date": "2013-08-08", "close": 0.757055, "volume": 18277.0}, {"date": "2013-08-12", "close": 0.71721, "volume": 73705.0}, {"date": "2013-08-13", "close": 0.757055, "volume": 23201.0}, {"date": "2013-08-14", "close": 0.780962, "volume": 13975.0}, {"date": "2013-08-15", "close": 0.701272, "volume": 6902.0}, {"date": "2013-08-16", "close": 0.701272, "volume": 12549.0}, {"date": "2013-08-19", "close": 0.733148, "volume": 2761.0}, {"date": "2013-08-20", "close": 0.701272, "volume": 34760.0}, {"date": "2013-08-21", "close": 0.71721, "volume": 133416.0}, {"date": "2013-08-22", "close": 0.685334, "volume": 68401.0}, {"date": "2013-08-23", "close": 0.701272, "volume": 2750.0}, {"date": "2013-08-26", "close": 0.7969, "volume": 25097.0}, {"date": "2013-08-27", "close": 0.7969, "volume": 8784.0}, {"date": "2013-08-28", "close": 0.701272, "volume": 523.0}, {"date": "2013-08-29", "close": 0.7969, "volume": 2494.0}, {"date": "2013-08-30", "close": 0.757055, "volume": 15686.0}, {"date": "2013-09-02", "close": 0.701272, "volume": 36642.0}, {"date": "2013-09-03", "close": 0.709241, "volume": 5187.0}, {"date": "2013-09-04", "close": 0.701272, "volume": 46367.0}, {"date": "2013-09-05", "close": 0.71721, "volume": 4662.0}, {"date": "2013-09-06", "close": 0.71721, "volume": 11921.0}, {"date": "2013-09-10", "close": 0.71721, "volume": 14493.0}, {"date": "2013-09-11", "close": 0.71721, "volume": 4183.0}, {"date": "2013-09-12", "close": 0.693303, "volume": 70903.0}, {"date": "2013-09-13", "close": 0.685334, "volume": 26936.0}, {"date": "2013-09-16", "close": 0.669396, "volume": 73686.0}, {"date": "2013-09-17", "close": 0.677365, "volume": 4183.0}, {"date": "2013-09-19", "close": 0.685334, "volume": 41473.0}, {"date": "2013-09-20", "close": 0.701272, "volume": 1255.0}, {"date": "2013-09-23", "close": 0.661427, "volume": 48940.0}, {"date": "2013-09-24", "close": 0.693303, "volume": 1882.0}, {"date": "2013-09-25", "close": 0.661427, "volume": 38587.0}, {"date": "2013-09-26", "close": 0.725179, "volume": 4568.0}, {"date": "2013-10-02", "close": 0.677365, "volume": 4462.0}, {"date": "2013-10-03", "close": 0.788931, "volume": 128009.0}, {"date": "2013-10-04", "close": 0.741117, "volume": 32263.0}, {"date": "2013-10-07", "close": 0.87659, "volume": 88448.0}, {"date": "2013-10-08", "close": 0.836745, "volume": 6540.0}, {"date": "2013-10-09", "close": 0.733148, "volume": 190739.0}, {"date": "2013-10-10", "close": 0.7969, "volume": 2337.0}, {"date": "2013-10-11", "close": 0.749086, "volume": 7529.0}, {"date": "2013-10-14", "close": 0.733148, "volume": 12339.0}, {"date": "2013-10-15", "close": 0.741117, "volume": 12820.0}, {"date": "2013-10-16", "close": 0.71721, "volume": 24432.0}, {"date": "2013-10-17", "close": 0.701272, "volume": 41410.0}, {"date": "2013-10-18", "close": 0.685334, "volume": 15284.0}, {"date": "2013-10-21", "close": 0.685334, "volume": 30884.0}, {"date": "2013-10-23", "close": 0.685334, "volume": 6693.0}, {"date": "2013-10-25", "close": 0.749086, "volume": 16290.0}, {"date": "2013-10-29", "close": 0.693303, "volume": 3639.0}, {"date": "2013-10-30", "close": 0.693303, "volume": 8826.0}, {"date": "2013-10-31", "close": 0.685334, "volume": 27405.0}, {"date": "2013-11-01", "close": 0.71721, "volume": 25850.0}, {"date": "2013-11-04", "close": 0.677365, "volume": 75292.0}, {"date": "2013-11-05", "close": 0.685334, "volume": 12549.0}, {"date": "2013-11-06", "close": 0.685334, "volume": 314.0}, {"date": "2013-11-07", "close": 0.669396, "volume": 6483.0}, {"date": "2013-11-08", "close": 0.661427, "volume": 5647.0}, {"date": "2013-11-11", "close": 0.677365, "volume": 1255.0}, {"date": "2013-11-12", "close": 0.677365, "volume": 56469.0}, {"date": "2013-11-13", "close": 0.677365, "volume": 123432.0}, {"date": "2013-11-14", "close": 0.677365, "volume": 18823.0}, {"date": "2013-11-15", "close": 0.63752, "volume": 61108.0}, {"date": "2013-11-18", "close": 0.645489, "volume": 12172.0}, {"date": "2013-11-19", "close": 0.701272, "volume": 28936.0}, {"date": "2013-11-20", "close": 0.685334, "volume": 68423.0}, {"date": "2013-11-21", "close": 0.677365, "volume": 79389.0}, {"date": "2013-11-22", "close": 0.685334, "volume": 2823.0}, {"date": "2013-11-25", "close": 0.71721, "volume": 7389.0}, {"date": "2013-11-26", "close": 0.709241, "volume": 11758.0}, {"date": "2013-11-27", "close": 0.709241, "volume": 27645.0}, {"date": "2013-11-28", "close": 0.653458, "volume": 56971.0}, {"date": "2013-11-29", "close": 0.685334, "volume": 31790.0}, {"date": "2013-12-02", "close": 0.653458, "volume": 38817.0}, {"date": "2013-12-04", "close": 0.701272, "volume": 45301.0}, {"date": "2013-12-06", "close": 0.701272, "volume": 38096.0}, {"date": "2013-12-09", "close": 0.71721, "volume": 132978.0}, {"date": "2013-12-10", "close": 0.7969, "volume": 23251.0}, {"date": "2013-12-11", "close": 0.780962, "volume": 1255.0}, {"date": "2013-12-13", "close": 0.780962, "volume": 5647.0}, {"date": "2013-12-16", "close": 0.733148, "volume": 9328.0}, {"date": "2013-12-17", "close": 0.733148, "volume": 53332.0}, {"date": "2013-12-30", "close": 0.765024, "volume": 7780.0}, {"date": "2013-12-31", "close": 0.780962, "volume": 12549.0}, {"date": "2014-01-02", "close": 0.780962, "volume": 49362.0}, {"date": "2014-01-03", "close": 0.780962, "volume": 14368.0}, {"date": "2014-01-06", "close": 0.780962, "volume": 10864.0}, {"date": "2014-01-07", "close": 0.87659, "volume": 93481.0}, {"date": "2014-01-08", "close": 0.87659, "volume": 13553.0}, {"date": "2014-01-09", "close": 0.7969, "volume": 1673.0}, {"date": "2014-01-10", "close": 0.87659, "volume": 23842.0}, {"date": "2014-01-14", "close": 0.7969, "volume": 6809.0}, {"date": "2014-01-15", "close": 0.7969, "volume": 3765.0}, {"date": "2014-01-16", "close": 0.836745, "volume": 63371.0}, {"date": "2014-01-17", "close": 0.836745, "volume": 16358.0}, {"date": "2014-01-21", "close": 0.87659, "volume": 29748.0}, {"date": "2014-01-22", "close": 0.836745, "volume": 56469.0}, {"date": "2014-01-24", "close": 0.87659, "volume": 28234.0}, {"date": "2014-01-28", "close": 0.7969, "volume": 40783.0}, {"date": "2014-01-29", "close": 0.7969, "volume": 179583.0}, {"date": "2014-01-30", "close": 0.836745, "volume": 6651.0}, {"date": "2014-01-31", "close": 0.7969, "volume": 2321.0}, {"date": "2014-02-03", "close": 0.757055, "volume": 10728.0}, {"date": "2014-02-04", "close": 0.757055, "volume": 6400.0}, {"date": "2014-02-05", "close": 0.733148, "volume": 21076.0}, {"date": "2014-02-06", "close": 0.765024, "volume": 473.0}, {"date": "2014-02-07", "close": 0.7969, "volume": 81037.0}, {"date": "2014-02-10", "close": 0.7969, "volume": 6776.0}, {"date": "2014-02-11", "close": 0.836745, "volume": 12549.0}, {"date": "2014-02-12", "close": 0.7969, "volume": 13016.0}, {"date": "2014-02-14", "close": 0.7969, "volume": 2510.0}, {"date": "2014-02-17", "close": 0.7969, "volume": 38818.0}, {"date": "2014-02-18", "close": 0.7969, "volume": 18823.0}, {"date": "2014-02-19", "close": 0.7969, "volume": 19659.0}, {"date": "2014-02-20", "close": 0.7969, "volume": 30953.0}, {"date": "2014-02-21", "close": 0.7969, "volume": 12549.0}, {"date": "2014-02-24", "close": 0.7969, "volume": 87840.0}, {"date": "2014-02-25", "close": 0.836745, "volume": 35387.0}, {"date": "2014-02-26", "close": 0.7969, "volume": 22588.0}, {"date": "2014-02-27", "close": 0.7969, "volume": 669.0}, {"date": "2014-02-28", "close": 0.836745, "volume": 46971.0}, {"date": "2014-03-04", "close": 0.7969, "volume": 20496.0}, {"date": "2014-03-05", "close": 0.7969, "volume": 49818.0}, {"date": "2014-03-06", "close": 0.7969, "volume": 36996.0}, {"date": "2014-03-07", "close": 0.7969, "volume": 34509.0}, {"date": "2014-03-10", "close": 0.7969, "volume": 17610.0}, {"date": "2014-03-11", "close": 0.7969, "volume": 8582.0}, {"date": "2014-03-12", "close": 0.7969, "volume": 67988.0}, {"date": "2014-03-13", "close": 0.7969, "volume": 1682.0}, {"date": "2014-03-14", "close": 0.836745, "volume": 2226.0}, {"date": "2014-03-17", "close": 0.7969, "volume": 20182.0}, {"date": "2014-03-18", "close": 0.7969, "volume": 21078.0}, {"date": "2014-03-20", "close": 0.7969, "volume": 6693.0}, {"date": "2014-03-21", "close": 0.7969, "volume": 627.0}, {"date": "2014-03-24", "close": 0.7969, "volume": 3346.0}, {"date": "2014-03-25", "close": 0.7969, "volume": 836.0}, {"date": "2014-03-27", "close": 0.7969, "volume": 418.0}, {"date": "2014-03-28", "close": 0.7969, "volume": 50613.0}, {"date": "2014-03-31", "close": 0.836745, "volume": 182739.0}, {"date": "2014-04-01", "close": 0.836745, "volume": 19846.0}, {"date": "2014-04-02", "close": 0.836745, "volume": 38148.0}, {"date": "2014-04-03", "close": 0.836745, "volume": 39319.0}, {"date": "2014-04-04", "close": 0.836745, "volume": 25097.0}, {"date": "2014-04-07", "close": 0.836745, "volume": 26101.0}, {"date": "2014-04-08", "close": 0.836745, "volume": 39602.0}, {"date": "2014-04-09", "close": 0.836745, "volume": 70749.0}, {"date": "2014-04-10", "close": 0.836745, "volume": 15284.0}, {"date": "2014-04-11", "close": 0.836745, "volume": 31647.0}, {"date": "2014-04-14", "close": 0.836745, "volume": 3137.0}, {"date": "2014-04-15", "close": 0.836745, "volume": 418.0}, {"date": "2014-04-16", "close": 0.836745, "volume": 3081.0}, {"date": "2014-04-22", "close": 0.836745, "volume": 69048.0}, {"date": "2014-04-23", "close": 0.836745, "volume": 16313.0}, {"date": "2014-04-24", "close": 0.87659, "volume": 14846.0}, {"date": "2014-04-28", "close": 0.916435, "volume": 75006.0}, {"date": "2014-04-29", "close": 0.836745, "volume": 23579.0}, {"date": "2014-04-30", "close": 0.7969, "volume": 20078.0}, {"date": "2014-05-01", "close": 0.7969, "volume": 4112.0}, {"date": "2014-05-05", "close": 0.749086, "volume": 1355.0}, {"date": "2014-05-06", "close": 0.749086, "volume": 18430.0}, {"date": "2014-05-07", "close": 0.741117, "volume": 18823.0}, {"date": "2014-05-08", "close": 0.741117, "volume": 25265.0}, {"date": "2014-05-12", "close": 0.749086, "volume": 836.0}, {"date": "2014-05-13", "close": 0.749086, "volume": 4509.0}, {"date": "2014-05-14", "close": 0.749086, "volume": 3815.0}, {"date": "2014-05-16", "close": 0.741117, "volume": 12549.0}, {"date": "2014-05-19", "close": 0.733148, "volume": 1255.0}, {"date": "2014-05-20", "close": 0.725179, "volume": 2928.0}, {"date": "2014-05-21", "close": 0.71721, "volume": 15058.0}, {"date": "2014-05-22", "close": 0.701272, "volume": 36660.0}, {"date": "2014-05-23", "close": 0.733148, "volume": 4509.0}, {"date": "2014-05-26", "close": 0.71721, "volume": 5217.0}, {"date": "2014-05-28", "close": 0.71721, "volume": 13176.0}, {"date": "2014-05-29", "close": 0.71721, "volume": 502.0}, {"date": "2014-05-30", "close": 0.725179, "volume": 3338.0}, {"date": "2014-06-02", "close": 0.693303, "volume": 40156.0}, {"date": "2014-06-03", "close": 0.701272, "volume": 18823.0}, {"date": "2014-06-04", "close": 0.701272, "volume": 25097.0}, {"date": "2014-06-05", "close": 0.701272, "volume": 13497.0}, {"date": "2014-06-06", "close": 0.709241, "volume": 7090.0}, {"date": "2014-06-10", "close": 0.693303, "volume": 22588.0}, {"date": "2014-06-11", "close": 0.693303, "volume": 13932.0}, {"date": "2014-06-12", "close": 0.685334, "volume": 27623.0}, {"date": "2014-06-13", "close": 0.685334, "volume": 10509.0}, {"date": "2014-06-16", "close": 0.677365, "volume": 22588.0}, {"date": "2014-06-17", "close": 0.677365, "volume": 11218.0}, {"date": "2014-06-18", "close": 0.71721, "volume": 197.0}, {"date": "2014-06-19", "close": 0.685334, "volume": 837.0}, {"date": "2014-06-20", "close": 0.693303, "volume": 681.0}, {"date": "2014-06-23", "close": 0.677365, "volume": 3271.0}, {"date": "2014-06-24", "close": 0.677365, "volume": 23197.0}, {"date": "2014-06-25", "close": 0.701272, "volume": 5647.0}, {"date": "2014-06-26", "close": 0.757055, "volume": 33191.0}, {"date": "2014-06-27", "close": 0.757055, "volume": 3179.0}, {"date": "2014-06-30", "close": 0.757055, "volume": 12549.0}, {"date": "2014-07-01", "close": 0.757055, "volume": 1004.0}, {"date": "2014-07-02", "close": 0.71721, "volume": 836.0}, {"date": "2014-07-03", "close": 0.685334, "volume": 6358.0}, {"date": "2014-07-04", "close": 0.71721, "volume": 12871.0}, {"date": "2014-07-07", "close": 0.71721, "volume": 1978.0}, {"date": "2014-07-08", "close": 0.693303, "volume": 9877.0}, {"date": "2014-07-09", "close": 0.693303, "volume": 10164.0}, {"date": "2014-07-11", "close": 0.780962, "volume": 15898.0}, {"date": "2014-07-14", "close": 0.7969, "volume": 218.0}, {"date": "2014-07-15", "close": 0.7969, "volume": 42448.0}, {"date": "2014-07-16", "close": 0.7969, "volume": 116670.0}, {"date": "2014-07-17", "close": 0.7969, "volume": 36641.0}, {"date": "2014-07-18", "close": 0.7969, "volume": 13711.0}, {"date": "2014-07-21", "close": 0.7969, "volume": 3137.0}, {"date": "2014-07-22", "close": 0.7969, "volume": 22014.0}, {"date": "2014-07-23", "close": 0.836745, "volume": 11503.0}, {"date": "2014-07-24", "close": 0.836745, "volume": 8784.0}, {"date": "2014-07-25", "close": 0.836745, "volume": 32124.0}, {"date": "2014-07-28", "close": 0.87659, "volume": 20580.0}, {"date": "2014-07-29", "close": 0.916435, "volume": 21534.0}, {"date": "2014-07-30", "close": 0.916435, "volume": 5396.0}, {"date": "2014-07-31", "close": 0.836745, "volume": 627.0}, {"date": "2014-08-01", "close": 0.836745, "volume": 12549.0}, {"date": "2014-08-05", "close": 0.757055, "volume": 37646.0}, {"date": "2014-08-06", "close": 0.7969, "volume": 5647.0}, {"date": "2014-08-07", "close": 0.757055, "volume": 251.0}, {"date": "2014-08-11", "close": 0.757055, "volume": 12298.0}, {"date": "2014-08-12", "close": 0.725179, "volume": 24470.0}, {"date": "2014-08-13", "close": 0.757055, "volume": 1281.0}, {"date": "2014-08-14", "close": 0.7969, "volume": 20956.0}, {"date": "2014-08-18", "close": 0.7969, "volume": 18697.0}, {"date": "2014-08-19", "close": 0.7969, "volume": 29768.0}, {"date": "2014-08-20", "close": 0.7969, "volume": 24051.0}, {"date": "2014-08-21", "close": 0.836745, "volume": 2899.0}, {"date": "2014-08-22", "close": 0.836745, "volume": 42293.0}, {"date": "2014-08-25", "close": 0.836745, "volume": 15058.0}, {"date": "2014-08-26", "close": 0.836745, "volume": 12549.0}, {"date": "2014-08-27", "close": 0.836745, "volume": 13264.0}, {"date": "2014-08-28", "close": 0.916435, "volume": 3287.0}, {"date": "2014-08-29", "close": 0.87659, "volume": 44795.0}, {"date": "2014-09-01", "close": 0.836745, "volume": 17598.0}, {"date": "2014-09-02", "close": 0.836745, "volume": 12549.0}, {"date": "2014-09-03", "close": 0.836745, "volume": 7529.0}, {"date": "2014-09-04", "close": 0.836745, "volume": 12549.0}, {"date": "2014-09-05", "close": 0.757055, "volume": 36015.0}, {"date": "2014-09-10", "close": 0.7969, "volume": 24592.0}, {"date": "2014-09-11", "close": 0.7969, "volume": 70504.0}, {"date": "2014-09-12", "close": 0.7969, "volume": 65002.0}, {"date": "2014-09-15", "close": 0.836745, "volume": 698.0}, {"date": "2014-09-16", "close": 0.7969, "volume": 14544.0}, {"date": "2014-09-17", "close": 0.916435, "volume": 79635.0}, {"date": "2014-09-18", "close": 0.916435, "volume": 42046.0}, {"date": "2014-09-19", "close": 0.95628, "volume": 125.0}, {"date": "2014-09-22", "close": 0.916435, "volume": 18823.0}, {"date": "2014-09-24", "close": 0.916435, "volume": 52012.0}, {"date": "2014-09-25", "close": 0.87659, "volume": 1255.0}, {"date": "2014-09-26", "close": 0.916435, "volume": 59021.0}, {"date": "2014-09-29", "close": 0.916435, "volume": 26980.0}, {"date": "2014-09-30", "close": 0.916435, "volume": 29868.0}, {"date": "2014-10-01", "close": 0.95628, "volume": 16564.0}, {"date": "2014-10-02", "close": 0.95628, "volume": 816.0}, {"date": "2014-10-03", "close": 0.916435, "volume": 16522.0}, {"date": "2014-10-06", "close": 0.916435, "volume": 15058.0}, {"date": "2014-10-07", "close": 0.87659, "volume": 3388.0}, {"date": "2014-10-08", "close": 0.87659, "volume": 1255.0}, {"date": "2014-10-09", "close": 0.836745, "volume": 627.0}, {"date": "2014-10-13", "close": 0.7969, "volume": 16313.0}, {"date": "2014-10-14", "close": 0.836745, "volume": 8842.0}, {"date": "2014-10-15", "close": 0.836745, "volume": 1004.0}, {"date": "2014-10-16", "close": 0.836745, "volume": 3540.0}, {"date": "2014-10-17", "close": 0.87659, "volume": 4101.0}, {"date": "2014-10-20", "close": 0.836745, "volume": 3388.0}, {"date": "2014-10-22", "close": 0.87659, "volume": 52550.0}, {"date": "2014-10-23", "close": 0.916435, "volume": 5019.0}, {"date": "2014-10-24", "close": 0.916435, "volume": 6805.0}, {"date": "2014-10-27", "close": 0.916435, "volume": 45816.0}, {"date": "2014-10-28", "close": 0.95628, "volume": 17053.0}, {"date": "2014-10-29", "close": 0.95628, "volume": 87840.0}, {"date": "2014-10-30", "close": 0.916435, "volume": 13176.0}, {"date": "2014-10-31", "close": 0.95628, "volume": 25850.0}, {"date": "2014-11-04", "close": 0.87659, "volume": 55423.0}, {"date": "2014-11-05", "close": 0.836745, "volume": 2437.0}, {"date": "2014-11-06", "close": 0.836745, "volume": 79078.0}, {"date": "2014-11-07", "close": 0.757055, "volume": 19680.0}, {"date": "2014-11-10", "close": 0.757055, "volume": 4518.0}, {"date": "2014-11-12", "close": 0.757055, "volume": 47455.0}, {"date": "2014-11-13", "close": 0.7969, "volume": 13277.0}, {"date": "2014-11-17", "close": 0.757055, "volume": 12549.0}, {"date": "2014-11-18", "close": 0.7969, "volume": 2337.0}, {"date": "2014-11-19", "close": 0.757055, "volume": 55654.0}, {"date": "2014-11-20", "close": 0.757055, "volume": 12549.0}, {"date": "2014-11-24", "close": 0.757055, "volume": 37646.0}, {"date": "2014-11-26", "close": 0.757055, "volume": 6902.0}, {"date": "2014-11-27", "close": 0.757055, "volume": 54819.0}, {"date": "2014-11-28", "close": 0.71721, "volume": 11294.0}, {"date": "2014-12-01", "close": 0.63752, "volume": 37186.0}, {"date": "2014-12-02", "close": 0.677365, "volume": 48456.0}, {"date": "2014-12-03", "close": 0.677365, "volume": 5561.0}, {"date": "2014-12-05", "close": 0.613613, "volume": 17047.0}, {"date": "2014-12-08", "close": 0.613613, "volume": 8784.0}, {"date": "2014-12-10", "close": 0.677365, "volume": 4280.0}, {"date": "2014-12-11", "close": 0.677365, "volume": 29336.0}, {"date": "2014-12-15", "close": 0.613613, "volume": 209.0}, {"date": "2014-12-16", "close": 0.613613, "volume": 9172.0}, {"date": "2014-12-17", "close": 0.629551, "volume": 2091.0}, {"date": "2014-12-18", "close": 0.39845, "volume": 421710.0}, {"date": "2014-12-19", "close": 0.31876, "volume": 109203.0}, {"date": "2014-12-22", "close": 0.255008, "volume": 94878.0}, {"date": "2014-12-23", "close": 0.278915, "volume": 1113.0}, {"date": "2014-12-24", "close": 0.302822, "volume": 7529.0}, {"date": "2014-12-29", "close": 0.294853, "volume": 71527.0}, {"date": "2015-01-05", "close": 0.286884, "volume": 81566.0}, {"date": "2015-01-06", "close": 0.294853, "volume": 12613.0}, {"date": "2015-01-07", "close": 0.23907, "volume": 84042.0}, {"date": "2015-01-08", "close": 0.255008, "volume": 48041.0}, {"date": "2015-01-15", "close": 0.247039, "volume": 31157.0}, {"date": "2015-01-16", "close": 0.23907, "volume": 6274.0}, {"date": "2015-01-19", "close": 0.231101, "volume": 198960.0}, {"date": "2015-01-20", "close": 0.23907, "volume": 24405.0}, {"date": "2015-01-21", "close": 0.223132, "volume": 56803.0}, {"date": "2015-01-22", "close": 0.223132, "volume": 7111.0}, {"date": "2015-01-23", "close": 0.223132, "volume": 13176.0}, {"date": "2015-01-27", "close": 0.215163, "volume": 130532.0}, {"date": "2015-01-28", "close": 0.207194, "volume": 54310.0}, {"date": "2015-01-29", "close": 0.175318, "volume": 77583.0}, {"date": "2015-01-30", "close": 0.175318, "volume": 47495.0}, {"date": "2015-02-02", "close": 0.183287, "volume": 20831.0}, {"date": "2015-02-03", "close": 0.223132, "volume": 37646.0}, {"date": "2015-02-04", "close": 0.223132, "volume": 106593.0}, {"date": "2015-02-05", "close": 0.223132, "volume": 31372.0}, {"date": "2015-02-06", "close": 0.207194, "volume": 42551.0}, {"date": "2015-02-10", "close": 0.223132, "volume": 70441.0}, {"date": "2015-02-11", "close": 0.23907, "volume": 314.0}, {"date": "2015-02-12", "close": 0.23907, "volume": 5019.0}, {"date": "2015-02-13", "close": 0.23907, "volume": 7843.0}, {"date": "2015-02-16", "close": 0.23907, "volume": 12549.0}, {"date": "2015-02-17", "close": 0.23907, "volume": 27607.0}, {"date": "2015-02-18", "close": 0.270946, "volume": 60042.0}, {"date": "2015-02-19", "close": 0.278915, "volume": 3199.0}, {"date": "2015-02-20", "close": 0.278915, "volume": 1256.0}, {"date": "2015-02-25", "close": 0.23907, "volume": 35136.0}, {"date": "2015-02-26", "close": 0.223132, "volume": 2510.0}, {"date": "2015-02-27", "close": 0.223132, "volume": 12099.0}, {"date": "2015-03-03", "close": 0.207194, "volume": 17343.0}, {"date": "2015-03-04", "close": 0.223132, "volume": 56918.0}, {"date": "2015-03-05", "close": 0.270946, "volume": 5574.0}, {"date": "2015-03-06", "close": 0.255008, "volume": 7973.0}, {"date": "2015-03-09", "close": 0.247039, "volume": 32626.0}, {"date": "2015-03-11", "close": 0.223132, "volume": 52386.0}, {"date": "2015-03-12", "close": 0.23907, "volume": 6679.0}, {"date": "2015-03-13", "close": 0.262977, "volume": 92168.0}, {"date": "2015-03-16", "close": 0.262977, "volume": 6023.0}, {"date": "2015-03-17", "close": 0.278915, "volume": 5145.0}, {"date": "2015-03-18", "close": 0.262977, "volume": 3932.0}, {"date": "2015-03-19", "close": 0.262977, "volume": 22309.0}, {"date": "2015-03-23", "close": 0.231101, "volume": 32941.0}, {"date": "2015-03-24", "close": 0.215163, "volume": 184041.0}, {"date": "2015-03-25", "close": 0.207194, "volume": 94354.0}, {"date": "2015-03-26", "close": 0.207194, "volume": 200298.0}, {"date": "2015-03-27", "close": 0.207194, "volume": 627.0}, {"date": "2015-03-30", "close": 0.223132, "volume": 105.0}, {"date": "2015-03-31", "close": 0.231101, "volume": 13072.0}, {"date": "2015-04-01", "close": 0.199225, "volume": 94742.0}, {"date": "2015-04-07", "close": 0.215163, "volume": 9411.0}, {"date": "2015-04-09", "close": 0.199225, "volume": 63164.0}, {"date": "2015-04-10", "close": 0.191256, "volume": 87840.0}, {"date": "2015-04-13", "close": 0.183287, "volume": 16171.0}, {"date": "2015-04-14", "close": 0.191256, "volume": 9041.0}, {"date": "2015-04-16", "close": 0.199225, "volume": 54562.0}, {"date": "2015-04-20", "close": 0.199225, "volume": 151.0}, {"date": "2015-04-21", "close": 0.215163, "volume": 2706.0}, {"date": "2015-04-23", "close": 0.231101, "volume": 12549.0}, {"date": "2015-04-24", "close": 0.223132, "volume": 9460.0}, {"date": "2015-04-27", "close": 0.223132, "volume": 25097.0}, {"date": "2015-04-28", "close": 0.199225, "volume": 10607.0}, {"date": "2015-04-30", "close": 0.199225, "volume": 4103.0}, {"date": "2015-05-01", "close": 0.199225, "volume": 59737.0}, {"date": "2015-05-04", "close": 0.199225, "volume": 6886.0}, {"date": "2015-05-05", "close": 0.199225, "volume": 13192.0}, {"date": "2015-05-06", "close": 0.231101, "volume": 24123.0}, {"date": "2015-05-07", "close": 0.231101, "volume": 68875.0}, {"date": "2015-05-08", "close": 0.215163, "volume": 2472.0}, {"date": "2015-05-11", "close": 0.215163, "volume": 10077.0}, {"date": "2015-05-12", "close": 0.199225, "volume": 25097.0}, {"date": "2015-05-14", "close": 0.199225, "volume": 5019.0}, {"date": "2015-05-15", "close": 0.199225, "volume": 43499.0}, {"date": "2015-05-18", "close": 0.223132, "volume": 4852.0}, {"date": "2015-05-19", "close": 0.223132, "volume": 5329.0}, {"date": "2015-05-20", "close": 0.199225, "volume": 14916.0}, {"date": "2015-05-21", "close": 0.199225, "volume": 22730.0}, {"date": "2015-05-22", "close": 0.199225, "volume": 21333.0}, {"date": "2015-05-25", "close": 0.199225, "volume": 18681.0}, {"date": "2015-05-26", "close": 0.199225, "volume": 3511.0}, {"date": "2015-05-27", "close": 0.199225, "volume": 1046.0}, {"date": "2015-05-28", "close": 0.215163, "volume": 6274.0}, {"date": "2015-05-29", "close": 0.231101, "volume": 59975.0}, {"date": "2015-06-02", "close": 0.223132, "volume": 24101.0}, {"date": "2015-06-03", "close": 0.199225, "volume": 3765.0}, {"date": "2015-06-04", "close": 0.223132, "volume": 10039.0}, {"date": "2015-06-05", "close": 0.223132, "volume": 11503.0}, {"date": "2015-06-10", "close": 0.199225, "volume": 12841.0}, {"date": "2015-06-11", "close": 0.223132, "volume": 12549.0}, {"date": "2015-06-12", "close": 0.223132, "volume": 23193.0}, {"date": "2015-06-15", "close": 0.183287, "volume": 81391.0}, {"date": "2015-06-16", "close": 0.183287, "volume": 2510.0}, {"date": "2015-06-17", "close": 0.191256, "volume": 8044.0}, {"date": "2015-06-18", "close": 0.191256, "volume": 5621.0}, {"date": "2015-06-19", "close": 0.183287, "volume": 23591.0}, {"date": "2015-06-22", "close": 0.175318, "volume": 3771.0}, {"date": "2015-06-23", "close": 0.191256, "volume": 2916.0}, {"date": "2015-06-24", "close": 0.199225, "volume": 2510.0}, {"date": "2015-06-29", "close": 0.167349, "volume": 76983.0}, {"date": "2015-06-30", "close": 0.167349, "volume": 10792.0}, {"date": "2015-07-02", "close": 0.167349, "volume": 30950.0}, {"date": "2015-07-03", "close": 0.183287, "volume": 1757.0}, {"date": "2015-07-07", "close": 0.183287, "volume": 10792.0}, {"date": "2015-07-08", "close": 0.191256, "volume": 1255.0}, {"date": "2015-07-15", "close": 0.167349, "volume": 1673.0}, {"date": "2015-07-20", "close": 0.167349, "volume": 48940.0}, {"date": "2015-07-22", "close": 0.183287, "volume": 5647.0}, {"date": "2015-07-23", "close": 0.15938, "volume": 13803.0}, {"date": "2015-07-24", "close": 0.15938, "volume": 80311.0}, {"date": "2015-07-28", "close": 0.15938, "volume": 13490.0}, {"date": "2015-07-30", "close": 0.183287, "volume": 19450.0}, {"date": "2015-07-31", "close": 0.199225, "volume": 2101.0}, {"date": "2015-08-03", "close": 0.223132, "volume": 55400.0}, {"date": "2015-08-04", "close": 0.223132, "volume": 26729.0}, {"date": "2015-08-06", "close": 0.199225, "volume": 13617.0}, {"date": "2015-08-07", "close": 0.215163, "volume": 2069.0}, {"date": "2015-08-10", "close": 0.215163, "volume": 1696.0}, {"date": "2015-08-13", "close": 0.167349, "volume": 15686.0}, {"date": "2015-08-18", "close": 0.215163, "volume": 80262.0}, {"date": "2015-08-19", "close": 0.223132, "volume": 62743.0}, {"date": "2015-08-20", "close": 0.199225, "volume": 90665.0}, {"date": "2015-08-21", "close": 0.262977, "volume": 568187.0}, {"date": "2015-08-24", "close": 0.223132, "volume": 57726.0}, {"date": "2015-08-25", "close": 0.199225, "volume": 45298.0}, {"date": "2015-08-28", "close": 0.223132, "volume": 22565.0}, {"date": "2015-08-31", "close": 0.23907, "volume": 162855.0}, {"date": "2015-09-01", "close": 0.207194, "volume": 75041.0}, {"date": "2015-09-02", "close": 0.207194, "volume": 7093.0}, {"date": "2015-09-08", "close": 0.21125, "volume": 21046.0}, {"date": "2015-09-09", "close": 0.203125, "volume": 25243.0}, {"date": "2015-09-11", "close": 0.203125, "volume": 6400.0}, {"date": "2015-09-14", "close": 0.21125, "volume": 18462.0}, {"date": "2015-09-15", "close": 0.219375, "volume": 36923.0}, {"date": "2015-09-16", "close": 0.203125, "volume": 16880.0}, {"date": "2015-09-17", "close": 0.203125, "volume": 3692.0}, {"date": "2015-09-18", "close": 0.186875, "volume": 2708.0}, {"date": "2015-09-21", "close": 0.186875, "volume": 22270.0}, {"date": "2015-09-22", "close": 0.186875, "volume": 5251.0}, {"date": "2015-09-23", "close": 0.203125, "volume": 62441.0}, {"date": "2015-09-25", "close": 0.203125, "volume": 41857.0}, {"date": "2015-09-28", "close": 0.203125, "volume": 52912.0}, {"date": "2015-09-30", "close": 0.17875, "volume": 24227.0}, {"date": "2015-10-02", "close": 0.17875, "volume": 2953.0}, {"date": "2015-10-07", "close": 0.17875, "volume": 17599.0}, {"date": "2015-10-08", "close": 0.203125, "volume": 81089.0}, {"date": "2015-10-09", "close": 0.203125, "volume": 247738.0}, {"date": "2015-10-12", "close": 0.203125, "volume": 61538.0}, {"date": "2015-10-13", "close": 0.219375, "volume": 176056.0}, {"date": "2015-10-14", "close": 0.186875, "volume": 12315.0}, {"date": "2015-10-15", "close": 0.203125, "volume": 6154.0}, {"date": "2015-10-16", "close": 0.195, "volume": 26919.0}, {"date": "2015-10-19", "close": 0.186875, "volume": 85690.0}, {"date": "2015-10-20", "close": 0.170625, "volume": 11077.0}, {"date": "2015-10-21", "close": 0.17875, "volume": 142769.0}, {"date": "2015-10-22", "close": 0.186875, "volume": 54154.0}, {"date": "2015-10-23", "close": 0.186875, "volume": 108639.0}, {"date": "2015-10-26", "close": 0.195, "volume": 23852.0}, {"date": "2015-10-27", "close": 0.195, "volume": 58462.0}, {"date": "2015-10-28", "close": 0.203125, "volume": 172189.0}, {"date": "2015-10-29", "close": 0.21125, "volume": 57304.0}, {"date": "2015-10-30", "close": 0.24375, "volume": 45046.0}, {"date": "2015-11-02", "close": 0.268125, "volume": 99208.0}, {"date": "2015-11-03", "close": 0.268125, "volume": 3692.0}, {"date": "2015-11-04", "close": 0.284375, "volume": 12308.0}, {"date": "2015-11-06", "close": 0.284375, "volume": 91897.0}, {"date": "2015-11-09", "close": 0.284375, "volume": 33846.0}, {"date": "2015-11-10", "close": 0.284375, "volume": 158072.0}, {"date": "2015-11-11", "close": 0.284375, "volume": 19518.0}, {"date": "2015-11-12", "close": 0.27625, "volume": 8679.0}, {"date": "2015-11-13", "close": 0.27625, "volume": 15030.0}, {"date": "2015-11-16", "close": 0.2925, "volume": 1963.0}, {"date": "2015-11-17", "close": 0.2925, "volume": 86024.0}, {"date": "2015-11-18", "close": 0.2925, "volume": 101111.0}, {"date": "2015-11-19", "close": 0.268125, "volume": 16492.0}, {"date": "2015-11-20", "close": 0.284375, "volume": 14080.0}, {"date": "2015-11-23", "close": 0.2925, "volume": 16000.0}, {"date": "2015-11-24", "close": 0.2925, "volume": 8615.0}, {"date": "2015-11-26", "close": 0.268125, "volume": 49.0}, {"date": "2015-11-27", "close": 0.2925, "volume": 542.0}, {"date": "2015-11-30", "close": 0.27625, "volume": 6910.0}, {"date": "2015-12-01", "close": 0.26, "volume": 59159.0}, {"date": "2015-12-02", "close": 0.235625, "volume": 66000.0}, {"date": "2015-12-07", "close": 0.195, "volume": 2051.0}, {"date": "2015-12-09", "close": 0.17875, "volume": 18321.0}, {"date": "2015-12-10", "close": 0.17875, "volume": 7467.0}, {"date": "2015-12-11", "close": 0.170625, "volume": 5385.0}, {"date": "2015-12-14", "close": 0.195, "volume": 24615.0}, {"date": "2015-12-15", "close": 0.195, "volume": 30917.0}, {"date": "2015-12-16", "close": 0.195, "volume": 12308.0}, {"date": "2015-12-17", "close": 0.17875, "volume": 121649.0}, {"date": "2015-12-18", "close": 0.17875, "volume": 30769.0}, {"date": "2015-12-22", "close": 0.17875, "volume": 115054.0}, {"date": "2015-12-23", "close": 0.17875, "volume": 21722.0}, {"date": "2015-12-24", "close": 0.195, "volume": 679464.0}, {"date": "2015-12-29", "close": 0.186875, "volume": 118646.0}, {"date": "2015-12-30", "close": 0.17875, "volume": 143979.0}, {"date": "2015-12-31", "close": 0.170625, "volume": 26344.0}, {"date": "2016-01-04", "close": 0.17875, "volume": 102051.0}, {"date": "2016-01-06", "close": 0.170625, "volume": 61662.0}, {"date": "2016-01-07", "close": 0.17875, "volume": 99478.0}, {"date": "2016-01-08", "close": 0.17875, "volume": 15385.0}, {"date": "2016-01-11", "close": 0.186875, "volume": 54202.0}, {"date": "2016-01-14", "close": 0.186875, "volume": 4.0}, {"date": "2016-01-18", "close": 0.1625, "volume": 145847.0}, {"date": "2016-01-21", "close": 0.154375, "volume": 38137.0}, {"date": "2016-01-22", "close": 0.154375, "volume": 1846.0}, {"date": "2016-01-28", "close": 0.154375, "volume": 1477.0}, {"date": "2016-01-29", "close": 0.154375, "volume": 788.0}, {"date": "2016-02-01", "close": 0.154375, "volume": 17058.0}, {"date": "2016-02-02", "close": 0.154375, "volume": 1846.0}, {"date": "2016-02-04", "close": 0.154375, "volume": 41415.0}, {"date": "2016-02-05", "close": 0.154375, "volume": 1026.0}, {"date": "2016-02-08", "close": 0.154375, "volume": 2708.0}, {"date": "2016-02-12", "close": 0.1625, "volume": 7385.0}, {"date": "2016-02-15", "close": 0.1625, "volume": 12308.0}, {"date": "2016-02-16", "close": 0.154375, "volume": 19077.0}, {"date": "2016-02-17", "close": 0.154375, "volume": 1178.0}, {"date": "2016-02-18", "close": 0.14625, "volume": 561037.0}, {"date": "2016-02-19", "close": 0.154375, "volume": 66476.0}, {"date": "2016-02-22", "close": 0.154375, "volume": 82981.0}, {"date": "2016-02-23", "close": 0.17875, "volume": 3446.0}, {"date": "2016-02-24", "close": 0.154375, "volume": 18992.0}, {"date": "2016-02-25", "close": 0.154375, "volume": 4692.0}, {"date": "2016-02-26", "close": 0.1625, "volume": 583446.0}, {"date": "2016-03-01", "close": 0.1625, "volume": 28216.0}, {"date": "2016-03-02", "close": 0.1625, "volume": 4308.0}, {"date": "2016-03-03", "close": 0.14625, "volume": 15754.0}, {"date": "2016-03-04", "close": 0.1625, "volume": 27640.0}, {"date": "2016-03-07", "close": 0.1625, "volume": 41485.0}, {"date": "2016-03-09", "close": 0.1625, "volume": 21336.0}, {"date": "2016-03-10", "close": 0.14625, "volume": 68.0}, {"date": "2016-03-11", "close": 0.154375, "volume": 12308.0}, {"date": "2016-03-14", "close": 0.14625, "volume": 61538.0}, {"date": "2016-03-15", "close": 0.138125, "volume": 51165.0}, {"date": "2016-03-16", "close": 0.13, "volume": 61538.0}, {"date": "2016-03-17", "close": 0.14625, "volume": 2462.0}, {"date": "2016-03-21", "close": 0.13, "volume": 14602.0}, {"date": "2016-03-23", "close": 0.14625, "volume": 71385.0}, {"date": "2016-03-30", "close": 0.14625, "volume": 2297.0}, {"date": "2016-03-31", "close": 0.17875, "volume": 165.0}, {"date": "2016-04-01", "close": 0.1625, "volume": 9846.0}, {"date": "2016-04-06", "close": 0.138125, "volume": 3620.0}, {"date": "2016-04-07", "close": 0.138125, "volume": 2461.0}, {"date": "2016-04-08", "close": 0.154375, "volume": 2462.0}, {"date": "2016-04-11", "close": 0.14625, "volume": 23873.0}, {"date": "2016-04-13", "close": 0.154375, "volume": 328.0}, {"date": "2016-04-14", "close": 0.154375, "volume": 3897.0}, {"date": "2016-04-15", "close": 0.154375, "volume": 1846.0}, {"date": "2016-04-19", "close": 0.1625, "volume": 3692.0}, {"date": "2016-04-22", "close": 0.170625, "volume": 74400.0}, {"date": "2016-05-02", "close": 0.138125, "volume": 9990.0}, {"date": "2016-05-03", "close": 0.138125, "volume": 8021.0}, {"date": "2016-05-04", "close": 0.138125, "volume": 820.0}, {"date": "2016-05-09", "close": 0.138125, "volume": 7992.0}, {"date": "2016-05-10", "close": 0.13, "volume": 7385.0}, {"date": "2016-05-11", "close": 0.121875, "volume": 12308.0}, {"date": "2016-05-12", "close": 0.121875, "volume": 19692.0}, {"date": "2016-05-13", "close": 0.13, "volume": 23443.0}, {"date": "2016-05-16", "close": 0.121875, "volume": 1559.0}, {"date": "2016-05-17", "close": 0.121875, "volume": 16203.0}, {"date": "2016-05-18", "close": 0.11375, "volume": 5759.0}, {"date": "2016-05-23", "close": 0.0975, "volume": 40331.0}, {"date": "2016-05-25", "close": 0.105625, "volume": 22450.0}, {"date": "2016-05-26", "close": 0.11375, "volume": 707.0}, {"date": "2016-05-30", "close": 0.121875, "volume": 12841.0}, {"date": "2016-05-31", "close": 0.138125, "volume": 20.0}, {"date": "2016-06-01", "close": 0.154375, "volume": 26092.0}, {"date": "2016-06-03", "close": 0.154375, "volume": 3241.0}, {"date": "2016-06-06", "close": 0.14625, "volume": 91797.0}, {"date": "2016-06-10", "close": 0.14625, "volume": 3647.0}, {"date": "2016-06-14", "close": 0.14625, "volume": 5849.0}, {"date": "2016-06-15", "close": 0.14625, "volume": 11382.0}, {"date": "2016-06-17", "close": 0.1625, "volume": 3282.0}, {"date": "2016-06-20", "close": 0.1625, "volume": 2567.0}, {"date": "2016-06-21", "close": 0.13, "volume": 2879.0}, {"date": "2016-06-22", "close": 0.13, "volume": 533.0}, {"date": "2016-06-23", "close": 0.121875, "volume": 125892.0}, {"date": "2016-06-24", "close": 0.105625, "volume": 186085.0}, {"date": "2016-06-28", "close": 0.121875, "volume": 45046.0}, {"date": "2016-06-30", "close": 0.121875, "volume": 34413.0}, {"date": "2016-07-04", "close": 0.13, "volume": 9846.0}, {"date": "2016-07-05", "close": 0.138125, "volume": 4668.0}, {"date": "2016-07-08", "close": 0.186875, "volume": 454375.0}, {"date": "2016-07-11", "close": 0.17875, "volume": 416495.0}, {"date": "2016-07-12", "close": 0.170625, "volume": 373642.0}, {"date": "2016-07-13", "close": 0.17875, "volume": 110362.0}, {"date": "2016-07-15", "close": 0.170625, "volume": 29679.0}, {"date": "2016-07-18", "close": 0.1625, "volume": 66466.0}, {"date": "2016-07-19", "close": 0.154375, "volume": 330585.0}, {"date": "2016-07-20", "close": 0.14625, "volume": 29415.0}, {"date": "2016-07-21", "close": 0.138125, "volume": 5579.0}, {"date": "2016-07-22", "close": 0.14625, "volume": 12308.0}, {"date": "2016-07-25", "close": 0.13, "volume": 25178.0}, {"date": "2016-07-27", "close": 0.13, "volume": 61538.0}, {"date": "2016-08-01", "close": 0.14625, "volume": 40839.0}, {"date": "2016-08-02", "close": 0.14625, "volume": 73846.0}, {"date": "2016-08-03", "close": 0.14625, "volume": 2338.0}, {"date": "2016-08-04", "close": 0.14625, "volume": 22277.0}, {"date": "2016-08-05", "close": 0.13, "volume": 244277.0}, {"date": "2016-08-09", "close": 0.138125, "volume": 17475.0}, {"date": "2016-08-10", "close": 0.14625, "volume": 92308.0}, {"date": "2016-08-11", "close": 0.14625, "volume": 33846.0}, {"date": "2016-08-12", "close": 0.138125, "volume": 15385.0}, {"date": "2016-08-16", "close": 0.14625, "volume": 6154.0}, {"date": "2016-08-17", "close": 0.13, "volume": 45275.0}, {"date": "2016-08-18", "close": 0.138125, "volume": 24615.0}, {"date": "2016-08-19", "close": 0.13, "volume": 16517.0}, {"date": "2016-08-22", "close": 0.13, "volume": 5538.0}, {"date": "2016-08-23", "close": 0.13, "volume": 9231.0}, {"date": "2016-08-24", "close": 0.13, "volume": 18462.0}, {"date": "2016-08-25", "close": 0.17875, "volume": 260908.0}, {"date": "2016-08-26", "close": 0.154375, "volume": 52414.0}, {"date": "2016-08-29", "close": 0.14625, "volume": 30769.0}, {"date": "2016-08-31", "close": 0.14625, "volume": 4034.0}, {"date": "2016-09-02", "close": 0.138125, "volume": 105254.0}, {"date": "2016-09-05", "close": 0.138125, "volume": 3692.0}, {"date": "2016-09-06", "close": 0.138125, "volume": 12308.0}, {"date": "2016-09-07", "close": 0.13, "volume": 30350.0}, {"date": "2016-09-08", "close": 0.13, "volume": 41925.0}, {"date": "2016-09-09", "close": 0.13, "volume": 93494.0}, {"date": "2016-09-12", "close": 0.121875, "volume": 158749.0}, {"date": "2016-09-13", "close": 0.121875, "volume": 61538.0}, {"date": "2016-09-15", "close": 0.121875, "volume": 44308.0}, {"date": "2016-09-16", "close": 0.121875, "volume": 49932.0}, {"date": "2016-09-19", "close": 0.11375, "volume": 5345.0}, {"date": "2016-09-22", "close": 0.11375, "volume": 7800.0}, {"date": "2016-09-23", "close": 0.11375, "volume": 24615.0}, {"date": "2016-09-26", "close": 0.11375, "volume": 13292.0}, {"date": "2016-09-28", "close": 0.121875, "volume": 61538.0}, {"date": "2016-09-29", "close": 0.13, "volume": 138694.0}, {"date": "2016-09-30", "close": 0.11375, "volume": 120095.0}, {"date": "2016-10-03", "close": 0.11375, "volume": 13967.0}, {"date": "2016-10-04", "close": 0.11375, "volume": 8738.0}, {"date": "2016-10-05", "close": 0.11375, "volume": 12308.0}, {"date": "2016-10-06", "close": 0.105625, "volume": 76048.0}, {"date": "2016-10-07", "close": 0.121875, "volume": 8479.0}, {"date": "2016-10-10", "close": 0.105625, "volume": 4786.0}, {"date": "2016-10-11", "close": 0.121875, "volume": 79375.0}, {"date": "2016-10-12", "close": 0.11375, "volume": 2260.0}, {"date": "2016-10-13", "close": 0.13, "volume": 189642.0}, {"date": "2016-10-14", "close": 0.121875, "volume": 24615.0}, {"date": "2016-10-17", "close": 0.11375, "volume": 17164.0}, {"date": "2016-10-18", "close": 0.11375, "volume": 114449.0}, {"date": "2016-10-20", "close": 0.11375, "volume": 1231.0}, {"date": "2016-10-24", "close": 0.138125, "volume": 160000.0}, {"date": "2016-10-26", "close": 0.13, "volume": 53444.0}, {"date": "2016-10-27", "close": 0.11375, "volume": 6400.0}, {"date": "2016-10-31", "close": 0.11375, "volume": 46253.0}, {"date": "2016-11-02", "close": 0.121875, "volume": 87461.0}, {"date": "2016-11-04", "close": 0.121875, "volume": 13735.0}, {"date": "2016-11-07", "close": 0.121875, "volume": 6154.0}, {"date": "2016-11-09", "close": 0.11375, "volume": 30769.0}, {"date": "2016-11-10", "close": 0.138125, "volume": 118437.0}, {"date": "2016-11-11", "close": 0.138125, "volume": 36923.0}, {"date": "2016-11-14", "close": 0.13, "volume": 3885.0}, {"date": "2016-11-15", "close": 0.121875, "volume": 238256.0}, {"date": "2016-11-16", "close": 0.11375, "volume": 292098.0}, {"date": "2016-11-18", "close": 0.121875, "volume": 30769.0}, {"date": "2016-11-21", "close": 0.11375, "volume": 24615.0}, {"date": "2016-11-22", "close": 0.121875, "volume": 146581.0}, {"date": "2016-11-28", "close": 0.11375, "volume": 12308.0}, {"date": "2016-11-29", "close": 0.11375, "volume": 201273.0}, {"date": "2016-12-01", "close": 0.121875, "volume": 90624.0}, {"date": "2016-12-06", "close": 0.105625, "volume": 28307.0}, {"date": "2016-12-07", "close": 0.11375, "volume": 92884.0}, {"date": "2016-12-13", "close": 0.11375, "volume": 4989.0}, {"date": "2016-12-14", "close": 0.121875, "volume": 5662.0}, {"date": "2016-12-15", "close": 0.089375, "volume": 480902.0}, {"date": "2016-12-16", "close": 0.089375, "volume": 289392.0}, {"date": "2016-12-20", "close": 0.08, "volume": 66233.0}, {"date": "2016-12-22", "close": 0.09, "volume": 2890.0}, {"date": "2016-12-28", "close": 0.09, "volume": 33663.0}, {"date": "2016-12-29", "close": 0.08, "volume": 30800.0}, {"date": "2016-12-30", "close": 0.08, "volume": 2800.0}, {"date": "2017-01-06", "close": 0.09, "volume": 150521.0}, {"date": "2017-01-09", "close": 0.09, "volume": 36980.0}, {"date": "2017-01-10", "close": 0.1, "volume": 125069.0}, {"date": "2017-01-11", "close": 0.09, "volume": 159665.0}, {"date": "2017-01-12", "close": 0.09, "volume": 20000.0}, {"date": "2017-01-13", "close": 0.09, "volume": 187447.0}, {"date": "2017-01-16", "close": 0.1, "volume": 300000.0}, {"date": "2017-01-17", "close": 0.1, "volume": 27210.0}, {"date": "2017-01-18", "close": 0.09, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.09, "volume": 30400.0}, {"date": "2017-01-30", "close": 0.09, "volume": 50000.0}, {"date": "2017-01-31", "close": 0.08, "volume": 7782.0}, {"date": "2017-02-02", "close": 0.09, "volume": 100000.0}, {"date": "2017-02-03", "close": 0.09, "volume": 220000.0}, {"date": "2017-02-06", "close": 0.09, "volume": 38202.0}, {"date": "2017-02-08", "close": 0.09, "volume": 93600.0}, {"date": "2017-02-09", "close": 0.09, "volume": 121501.0}, {"date": "2017-02-10", "close": 0.1, "volume": 140464.0}, {"date": "2017-02-13", "close": 0.09, "volume": 100000.0}, {"date": "2017-02-15", "close": 0.1, "volume": 59927.0}, {"date": "2017-02-16", "close": 0.09, "volume": 298429.0}, {"date": "2017-02-17", "close": 0.08, "volume": 244.0}, {"date": "2017-02-20", "close": 0.08, "volume": 31240.0}, {"date": "2017-02-21", "close": 0.08, "volume": 160650.0}, {"date": "2017-02-22", "close": 0.08, "volume": 85000.0}, {"date": "2017-02-23", "close": 0.08, "volume": 85885.0}, {"date": "2017-02-27", "close": 0.09, "volume": 27778.0}, {"date": "2017-02-28", "close": 0.08, "volume": 513589.0}, {"date": "2017-03-02", "close": 0.08, "volume": 34612.0}, {"date": "2017-03-06", "close": 0.09, "volume": 78619.0}, {"date": "2017-03-07", "close": 0.08, "volume": 23275.0}, {"date": "2017-03-08", "close": 0.08, "volume": 23000.0}, {"date": "2017-03-09", "close": 0.08, "volume": 114125.0}, {"date": "2017-03-10", "close": 0.08, "volume": 98000.0}, {"date": "2017-03-13", "close": 0.08, "volume": 278999.0}, {"date": "2017-03-14", "close": 0.08, "volume": 65251.0}, {"date": "2017-03-15", "close": 0.09, "volume": 100000.0}, {"date": "2017-03-17", "close": 0.09, "volume": 12000.0}, {"date": "2017-03-20", "close": 0.08, "volume": 110000.0}, {"date": "2017-03-21", "close": 0.08, "volume": 170492.0}, {"date": "2017-03-29", "close": 0.08, "volume": 53200.0}, {"date": "2017-04-05", "close": 0.08, "volume": 292222.0}, {"date": "2017-04-06", "close": 0.08, "volume": 10000.0}, {"date": "2017-04-07", "close": 0.07, "volume": 18356.0}, {"date": "2017-04-11", "close": 0.07, "volume": 400000.0}, {"date": "2017-04-12", "close": 0.08, "volume": 188356.0}, {"date": "2017-04-13", "close": 0.08, "volume": 1250.0}, {"date": "2017-04-19", "close": 0.07, "volume": 20579.0}, {"date": "2017-04-24", "close": 0.08, "volume": 6250.0}, {"date": "2017-04-27", "close": 0.07, "volume": 25000.0}, {"date": "2017-04-28", "close": 0.07, "volume": 3739.0}, {"date": "2017-05-02", "close": 0.07, "volume": 34341.0}, {"date": "2017-05-03", "close": 0.06, "volume": 10223.0}, {"date": "2017-05-04", "close": 0.07, "volume": 141668.0}, {"date": "2017-05-05", "close": 0.08, "volume": 222735.0}, {"date": "2017-05-09", "close": 0.07, "volume": 275000.0}, {"date": "2017-05-10", "close": 0.07, "volume": 131000.0}, {"date": "2017-05-11", "close": 0.07, "volume": 325108.0}, {"date": "2017-05-12", "close": 0.07, "volume": 300000.0}, {"date": "2017-05-15", "close": 0.07, "volume": 145892.0}, {"date": "2017-05-16", "close": 0.08, "volume": 674000.0}, {"date": "2017-05-17", "close": 0.08, "volume": 475813.0}, {"date": "2017-05-18", "close": 0.08, "volume": 250000.0}, {"date": "2017-05-19", "close": 0.08, "volume": 398125.0}, {"date": "2017-05-23", "close": 0.08, "volume": 667500.0}, {"date": "2017-05-24", "close": 0.08, "volume": 107100.0}, {"date": "2017-05-25", "close": 0.08, "volume": 15625.0}, {"date": "2017-05-26", "close": 0.08, "volume": 367500.0}, {"date": "2017-05-29", "close": 0.07, "volume": 250166.0}, {"date": "2017-05-30", "close": 0.09, "volume": 359534.0}, {"date": "2017-05-31", "close": 0.09, "volume": 15800.0}, {"date": "2017-06-05", "close": 0.09, "volume": 24600.0}, {"date": "2017-06-06", "close": 0.08, "volume": 530300.0}, {"date": "2017-06-07", "close": 0.07, "volume": 329715.0}, {"date": "2017-06-08", "close": 0.07, "volume": 15000.0}, {"date": "2017-06-09", "close": 0.07, "volume": 29818.0}, {"date": "2017-06-13", "close": 0.07, "volume": 17000.0}, {"date": "2017-06-15", "close": 0.07, "volume": 24167.0}, {"date": "2017-06-19", "close": 0.07, "volume": 2694.0}, {"date": "2017-06-20", "close": 0.07, "volume": 47156.0}, {"date": "2017-06-21", "close": 0.07, "volume": 11988.0}, {"date": "2017-06-23", "close": 0.08, "volume": 103400.0}, {"date": "2017-06-26", "close": 0.07, "volume": 28034.0}, {"date": "2017-06-27", "close": 0.07, "volume": 57553.0}, {"date": "2017-06-28", "close": 0.07, "volume": 4333.0}, {"date": "2017-06-29", "close": 0.07, "volume": 72064.0}, {"date": "2017-06-30", "close": 0.08, "volume": 19456.0}, {"date": "2017-07-03", "close": 0.08, "volume": 6500.0}, {"date": "2017-07-04", "close": 0.07, "volume": 10000.0}, {"date": "2017-07-10", "close": 0.07, "volume": 2.0}, {"date": "2017-07-12", "close": 0.07, "volume": 1250.0}, {"date": "2017-07-17", "close": 0.08, "volume": 257057.0}, {"date": "2017-07-18", "close": 0.08, "volume": 311842.0}, {"date": "2017-07-20", "close": 0.08, "volume": 192500.0}, {"date": "2017-07-24", "close": 0.09, "volume": 145366.0}, {"date": "2017-07-25", "close": 0.09, "volume": 50000.0}, {"date": "2017-07-26", "close": 0.08, "volume": 5621.0}, {"date": "2017-07-28", "close": 0.08, "volume": 48030.0}, {"date": "2017-07-31", "close": 0.08, "volume": 129667.0}, {"date": "2017-08-02", "close": 0.09, "volume": 31250.0}, {"date": "2017-08-04", "close": 0.08, "volume": 85339.0}, {"date": "2017-08-07", "close": 0.08, "volume": 2551.0}, {"date": "2017-08-08", "close": 0.08, "volume": 250800.0}, {"date": "2017-08-10", "close": 0.07, "volume": 30000.0}, {"date": "2017-08-17", "close": 0.07, "volume": 358000.0}, {"date": "2017-08-21", "close": 0.07, "volume": 31164.0}, {"date": "2017-08-23", "close": 0.07, "volume": 20000.0}, {"date": "2017-08-24", "close": 0.07, "volume": 40000.0}, {"date": "2017-08-28", "close": 0.07, "volume": 10571.0}, {"date": "2017-08-29", "close": 0.07, "volume": 15429.0}, {"date": "2017-08-30", "close": 0.08, "volume": 2500.0}, {"date": "2017-08-31", "close": 0.08, "volume": 12500.0}, {"date": "2017-09-01", "close": 0.08, "volume": 37500.0}, {"date": "2017-09-05", "close": 0.08, "volume": 252675.0}, {"date": "2017-09-06", "close": 0.09, "volume": 171208.0}, {"date": "2017-09-07", "close": 0.08, "volume": 24300.0}, {"date": "2017-09-12", "close": 0.08, "volume": 93612.0}, {"date": "2017-09-13", "close": 0.08, "volume": 41721.0}, {"date": "2017-09-14", "close": 0.08, "volume": 89169.0}, {"date": "2017-09-15", "close": 0.09, "volume": 142746.0}, {"date": "2017-09-26", "close": 0.08, "volume": 26519.0}, {"date": "2017-09-27", "close": 0.09, "volume": 24333.0}, {"date": "2017-09-28", "close": 0.09, "volume": 100000.0}, {"date": "2017-09-29", "close": 0.09, "volume": 6333.0}, {"date": "2017-10-02", "close": 0.09, "volume": 110000.0}, {"date": "2017-10-03", "close": 0.08, "volume": 37546.0}, {"date": "2017-10-04", "close": 0.08, "volume": 135000.0}, {"date": "2017-10-05", "close": 0.08, "volume": 2185.0}, {"date": "2017-10-06", "close": 0.07, "volume": 525315.0}, {"date": "2017-10-12", "close": 0.08, "volume": 638805.0}, {"date": "2017-10-13", "close": 0.08, "volume": 2133.0}, {"date": "2017-10-16", "close": 0.09, "volume": 62500.0}, {"date": "2017-10-18", "close": 0.08, "volume": 27470.0}, {"date": "2017-10-19", "close": 0.08, "volume": 36897.0}, {"date": "2017-10-20", "close": 0.09, "volume": 75647.0}, {"date": "2017-10-23", "close": 0.09, "volume": 50000.0}, {"date": "2017-10-24", "close": 0.09, "volume": 20000.0}, {"date": "2017-10-25", "close": 0.09, "volume": 91800.0}, {"date": "2017-10-26", "close": 0.09, "volume": 241000.0}, {"date": "2017-10-27", "close": 0.09, "volume": 47500.0}, {"date": "2017-10-30", "close": 0.09, "volume": 55389.0}, {"date": "2017-10-31", "close": 0.09, "volume": 68400.0}, {"date": "2017-11-01", "close": 0.09, "volume": 10000.0}, {"date": "2017-11-02", "close": 0.08, "volume": 50000.0}, {"date": "2017-11-03", "close": 0.1, "volume": 952704.0}, {"date": "2017-11-06", "close": 0.15, "volume": 1637956.0}, {"date": "2017-11-07", "close": 0.13, "volume": 248571.0}, {"date": "2017-11-08", "close": 0.14, "volume": 40603.0}, {"date": "2017-11-09", "close": 0.13, "volume": 12000.0}, {"date": "2017-11-10", "close": 0.13, "volume": 138998.0}, {"date": "2017-11-13", "close": 0.13, "volume": 2275.0}, {"date": "2017-11-14", "close": 0.13, "volume": 89462.0}, {"date": "2017-11-15", "close": 0.11, "volume": 426959.0}, {"date": "2017-11-16", "close": 0.13, "volume": 214216.0}, {"date": "2017-11-17", "close": 0.12, "volume": 61000.0}, {"date": "2017-11-20", "close": 0.12, "volume": 145300.0}, {"date": "2017-11-21", "close": 0.12, "volume": 101719.0}, {"date": "2017-11-22", "close": 0.11, "volume": 227644.0}, {"date": "2017-11-23", "close": 0.12, "volume": 142303.0}, {"date": "2017-11-24", "close": 0.12, "volume": 102319.0}, {"date": "2017-11-27", "close": 0.12, "volume": 9392.0}, {"date": "2017-11-28", "close": 0.14, "volume": 297052.0}, {"date": "2017-11-29", "close": 0.13, "volume": 49126.0}, {"date": "2017-11-30", "close": 0.14, "volume": 11935.0}, {"date": "2017-12-01", "close": 0.13, "volume": 45087.0}, {"date": "2017-12-04", "close": 0.13, "volume": 16650.0}, {"date": "2017-12-05", "close": 0.13, "volume": 61500.0}, {"date": "2017-12-06", "close": 0.13, "volume": 55046.0}, {"date": "2017-12-07", "close": 0.13, "volume": 42179.0}, {"date": "2017-12-08", "close": 0.13, "volume": 130000.0}, {"date": "2017-12-11", "close": 0.12, "volume": 408.0}, {"date": "2017-12-12", "close": 0.13, "volume": 177670.0}, {"date": "2017-12-13", "close": 0.13, "volume": 618834.0}, {"date": "2017-12-14", "close": 0.1, "volume": 677363.0}, {"date": "2017-12-15", "close": 0.15, "volume": 2058046.0}, {"date": "2017-12-18", "close": 0.12, "volume": 830545.0}, {"date": "2017-12-19", "close": 0.12, "volume": 179466.0}, {"date": "2017-12-20", "close": 0.12, "volume": 193700.0}, {"date": "2017-12-21", "close": 0.12, "volume": 485244.0}, {"date": "2017-12-22", "close": 0.12, "volume": 134250.0}, {"date": "2017-12-27", "close": 0.12, "volume": 405596.0}, {"date": "2017-12-28", "close": 0.12, "volume": 222846.0}, {"date": "2017-12-29", "close": 0.12, "volume": 54478.0}, {"date": "2018-01-02", "close": 0.12, "volume": 61235.0}, {"date": "2018-01-03", "close": 0.12, "volume": 212942.0}, {"date": "2018-01-04", "close": 0.13, "volume": 32908.0}, {"date": "2018-01-05", "close": 0.14, "volume": 311444.0}, {"date": "2018-01-08", "close": 0.13, "volume": 156514.0}, {"date": "2018-01-09", "close": 0.14, "volume": 13886.0}, {"date": "2018-01-10", "close": 0.14, "volume": 96001.0}, {"date": "2018-01-11", "close": 0.14, "volume": 10500.0}, {"date": "2018-01-12", "close": 0.15, "volume": 67000.0}, {"date": "2018-01-15", "close": 0.13, "volume": 403312.0}, {"date": "2018-01-16", "close": 0.16, "volume": 537430.0}, {"date": "2018-01-17", "close": 0.19, "volume": 480972.0}, {"date": "2018-01-18", "close": 0.19, "volume": 472724.0}, {"date": "2018-01-19", "close": 0.19, "volume": 168086.0}, {"date": "2018-01-22", "close": 0.2, "volume": 225021.0}, {"date": "2018-01-23", "close": 0.2, "volume": 133859.0}, {"date": "2018-01-25", "close": 0.18, "volume": 200747.0}, {"date": "2018-01-29", "close": 0.19, "volume": 105286.0}, {"date": "2018-01-30", "close": 0.19, "volume": 61678.0}, {"date": "2018-01-31", "close": 0.18, "volume": 170100.0}, {"date": "2018-02-01", "close": 0.18, "volume": 13500.0}, {"date": "2018-02-02", "close": 0.21, "volume": 413120.0}, {"date": "2018-02-05", "close": 0.2, "volume": 86513.0}, {"date": "2018-02-06", "close": 0.18, "volume": 217919.0}, {"date": "2018-02-07", "close": 0.2, "volume": 87652.0}, {"date": "2018-02-12", "close": 0.2, "volume": 7969.0}, {"date": "2018-02-13", "close": 0.2, "volume": 249810.0}, {"date": "2018-02-14", "close": 0.23, "volume": 265265.0}, {"date": "2018-02-15", "close": 0.23, "volume": 253594.0}, {"date": "2018-02-16", "close": 0.23, "volume": 101723.0}, {"date": "2018-02-19", "close": 0.22, "volume": 168376.0}, {"date": "2018-02-20", "close": 0.22, "volume": 6492.0}, {"date": "2018-02-21", "close": 0.2, "volume": 58451.0}, {"date": "2018-02-22", "close": 0.18, "volume": 211467.0}, {"date": "2018-02-23", "close": 0.19, "volume": 73824.0}, {"date": "2018-02-26", "close": 0.19, "volume": 34988.0}, {"date": "2018-02-27", "close": 0.18, "volume": 2800.0}, {"date": "2018-02-28", "close": 0.2, "volume": 50000.0}, {"date": "2018-03-01", "close": 0.19, "volume": 174347.0}, {"date": "2018-03-02", "close": 0.2, "volume": 198027.0}, {"date": "2018-03-05", "close": 0.2, "volume": 115207.0}, {"date": "2018-03-06", "close": 0.22, "volume": 198712.0}, {"date": "2018-03-07", "close": 0.21, "volume": 362805.0}, {"date": "2018-03-08", "close": 0.21, "volume": 63780.0}, {"date": "2018-03-12", "close": 0.21, "volume": 31109.0}, {"date": "2018-03-14", "close": 0.2, "volume": 12500.0}, {"date": "2018-03-15", "close": 0.19, "volume": 50000.0}, {"date": "2018-03-16", "close": 0.2, "volume": 144860.0}, {"date": "2018-03-20", "close": 0.19, "volume": 5000.0}, {"date": "2018-03-21", "close": 0.18, "volume": 145802.0}, {"date": "2018-03-23", "close": 0.19, "volume": 276979.0}, {"date": "2018-03-26", "close": 0.2, "volume": 70175.0}, {"date": "2018-03-27", "close": 0.18, "volume": 82633.0}, {"date": "2018-03-28", "close": 0.2, "volume": 568212.0}, {"date": "2018-03-29", "close": 0.19, "volume": 81110.0}, {"date": "2018-04-03", "close": 0.18, "volume": 181140.0}, {"date": "2018-04-04", "close": 0.18, "volume": 30602.0}, {"date": "2018-04-05", "close": 0.17, "volume": 12398.0}, {"date": "2018-04-06", "close": 0.17, "volume": 32128.0}, {"date": "2018-04-09", "close": 0.16, "volume": 63900.0}, {"date": "2018-04-10", "close": 0.16, "volume": 55096.0}, {"date": "2018-04-11", "close": 0.18, "volume": 22904.0}, {"date": "2018-04-12", "close": 0.18, "volume": 51714.0}, {"date": "2018-04-16", "close": 0.18, "volume": 330334.0}, {"date": "2018-04-17", "close": 0.39, "volume": 4146598.0}, {"date": "2018-04-18", "close": 0.31, "volume": 4405424.0}, {"date": "2018-04-19", "close": 0.34, "volume": 1557750.0}, {"date": "2018-04-20", "close": 0.33, "volume": 495633.0}, {"date": "2018-04-23", "close": 0.35, "volume": 742125.0}, {"date": "2018-04-24", "close": 0.36, "volume": 356283.0}, {"date": "2018-04-26", "close": 0.34, "volume": 116010.0}, {"date": "2018-04-27", "close": 0.35, "volume": 456121.0}, {"date": "2018-04-30", "close": 0.39, "volume": 2572721.0}, {"date": "2018-05-01", "close": 0.38, "volume": 397635.0}, {"date": "2018-05-02", "close": 0.37, "volume": 1764258.0}, {"date": "2018-05-03", "close": 0.35, "volume": 1181025.0}, {"date": "2018-05-04", "close": 0.35, "volume": 192483.0}, {"date": "2018-05-07", "close": 0.34, "volume": 262006.0}, {"date": "2018-05-08", "close": 0.36, "volume": 484720.0}, {"date": "2018-05-09", "close": 0.4, "volume": 598281.0}, {"date": "2018-05-10", "close": 0.39, "volume": 197565.0}, {"date": "2018-05-11", "close": 0.36, "volume": 203013.0}, {"date": "2018-05-14", "close": 0.39, "volume": 493573.0}, {"date": "2018-05-15", "close": 0.39, "volume": 743830.0}, {"date": "2018-05-16", "close": 0.34, "volume": 610555.0}, {"date": "2018-05-17", "close": 0.35, "volume": 246774.0}, {"date": "2018-05-18", "close": 0.38, "volume": 296065.0}, {"date": "2018-05-21", "close": 0.38, "volume": 93023.0}, {"date": "2018-05-22", "close": 0.36, "volume": 378543.0}, {"date": "2018-05-23", "close": 0.34, "volume": 382596.0}, {"date": "2018-05-24", "close": 0.35, "volume": 142968.0}, {"date": "2018-05-25", "close": 0.35, "volume": 699982.0}, {"date": "2018-05-28", "close": 0.34, "volume": 74929.0}, {"date": "2018-05-29", "close": 0.34, "volume": 49067.0}, {"date": "2018-05-30", "close": 0.34, "volume": 8030.0}, {"date": "2018-05-31", "close": 0.36, "volume": 260064.0}, {"date": "2018-06-01", "close": 0.4, "volume": 577191.0}, {"date": "2018-06-04", "close": 0.36, "volume": 273933.0}, {"date": "2018-06-05", "close": 0.35, "volume": 126247.0}, {"date": "2018-06-06", "close": 0.35, "volume": 156118.0}, {"date": "2018-06-07", "close": 0.33, "volume": 269639.0}, {"date": "2018-06-08", "close": 0.35, "volume": 74226.0}, {"date": "2018-06-12", "close": 0.34, "volume": 60599.0}, {"date": "2018-06-13", "close": 0.33, "volume": 68959.0}, {"date": "2018-06-14", "close": 0.34, "volume": 146242.0}, {"date": "2018-06-15", "close": 0.36, "volume": 99653.0}, {"date": "2018-06-18", "close": 0.36, "volume": 139511.0}, {"date": "2018-06-19", "close": 0.33, "volume": 531019.0}, {"date": "2018-06-20", "close": 0.33, "volume": 139272.0}, {"date": "2018-06-21", "close": 0.33, "volume": 36000.0}, {"date": "2018-06-22", "close": 0.32, "volume": 308186.0}, {"date": "2018-06-25", "close": 0.33, "volume": 158295.0}, {"date": "2018-06-26", "close": 0.34, "volume": 42041.0}, {"date": "2018-06-27", "close": 0.35, "volume": 207587.0}, {"date": "2018-06-28", "close": 0.36, "volume": 126336.0}, {"date": "2018-06-29", "close": 0.36, "volume": 26645.0}, {"date": "2018-07-02", "close": 0.36, "volume": 5000.0}, {"date": "2018-07-03", "close": 0.34, "volume": 127038.0}, {"date": "2018-07-04", "close": 0.33, "volume": 421698.0}, {"date": "2018-07-05", "close": 0.31, "volume": 230389.0}, {"date": "2018-07-06", "close": 0.3, "volume": 449508.0}, {"date": "2018-07-09", "close": 0.31, "volume": 209555.0}, {"date": "2018-07-10", "close": 0.31, "volume": 6500.0}, {"date": "2018-07-11", "close": 0.32, "volume": 153300.0}, {"date": "2018-07-12", "close": 0.33, "volume": 15745.0}, {"date": "2018-07-13", "close": 0.32, "volume": 108264.0}, {"date": "2018-07-16", "close": 0.32, "volume": 122663.0}, {"date": "2018-07-17", "close": 0.32, "volume": 9375.0}, {"date": "2018-07-18", "close": 0.32, "volume": 6831.0}, {"date": "2018-07-19", "close": 0.3, "volume": 235204.0}, {"date": "2018-07-20", "close": 0.3, "volume": 46781.0}, {"date": "2018-07-23", "close": 0.29, "volume": 113509.0}, {"date": "2018-07-24", "close": 0.27, "volume": 236867.0}, {"date": "2018-07-25", "close": 0.28, "volume": 50919.0}, {"date": "2018-07-26", "close": 0.28, "volume": 7000.0}, {"date": "2018-07-27", "close": 0.28, "volume": 62094.0}, {"date": "2018-07-30", "close": 0.27, "volume": 132226.0}, {"date": "2018-08-01", "close": 0.23, "volume": 216744.0}, {"date": "2018-08-06", "close": 0.19, "volume": 364804.0}, {"date": "2018-08-07", "close": 0.21, "volume": 222246.0}, {"date": "2018-08-08", "close": 0.22, "volume": 65113.0}, {"date": "2018-08-09", "close": 0.22, "volume": 156526.0}, {"date": "2018-08-10", "close": 0.19, "volume": 276981.0}, {"date": "2018-08-13", "close": 0.19, "volume": 214831.0}, {"date": "2018-08-15", "close": 0.19, "volume": 420734.0}, {"date": "2018-08-16", "close": 0.19, "volume": 50017.0}, {"date": "2018-08-17", "close": 0.19, "volume": 87515.0}, {"date": "2018-08-20", "close": 0.19, "volume": 55370.0}, {"date": "2018-08-21", "close": 0.2, "volume": 173132.0}, {"date": "2018-08-22", "close": 0.18, "volume": 505033.0}, {"date": "2018-08-23", "close": 0.21, "volume": 413079.0}, {"date": "2018-08-24", "close": 0.21, "volume": 132623.0}, {"date": "2018-08-27", "close": 0.18, "volume": 2543.0}, {"date": "2018-08-28", "close": 0.21, "volume": 115530.0}, {"date": "2018-08-29", "close": 0.2, "volume": 7832.0}, {"date": "2018-08-30", "close": 0.2, "volume": 512246.0}, {"date": "2018-08-31", "close": 0.2, "volume": 257436.0}, {"date": "2018-09-03", "close": 0.2, "volume": 514695.0}, {"date": "2018-09-04", "close": 0.21, "volume": 38531.0}, {"date": "2018-09-05", "close": 0.21, "volume": 19596.0}, {"date": "2018-09-06", "close": 0.21, "volume": 291489.0}, {"date": "2018-09-07", "close": 0.23, "volume": 180336.0}, {"date": "2018-09-10", "close": 0.27, "volume": 405061.0}, {"date": "2018-09-11", "close": 0.25, "volume": 105078.0}, {"date": "2018-09-12", "close": 0.25, "volume": 8000.0}, {"date": "2018-09-13", "close": 0.24, "volume": 88701.0}, {"date": "2018-09-14", "close": 0.23, "volume": 62767.0}, {"date": "2018-09-17", "close": 0.23, "volume": 444.0}, {"date": "2018-09-18", "close": 0.25, "volume": 138601.0}, {"date": "2018-09-19", "close": 0.25, "volume": 27949.0}, {"date": "2018-09-20", "close": 0.3, "volume": 354033.0}, {"date": "2018-09-21", "close": 0.3, "volume": 479516.0}, {"date": "2018-09-24", "close": 0.28, "volume": 179234.0}, {"date": "2018-09-25", "close": 0.28, "volume": 509904.0}, {"date": "2018-09-26", "close": 0.22, "volume": 814267.0}, {"date": "2018-09-27", "close": 0.25, "volume": 220509.0}, {"date": "2018-09-28", "close": 0.25, "volume": 55000.0}, {"date": "2018-10-01", "close": 0.24, "volume": 97627.0}, {"date": "2018-10-02", "close": 0.23, "volume": 207842.0}, {"date": "2018-10-03", "close": 0.21, "volume": 520448.0}, {"date": "2018-10-04", "close": 0.22, "volume": 306121.0}, {"date": "2018-10-05", "close": 0.22, "volume": 457653.0}, {"date": "2018-10-08", "close": 0.23, "volume": 179194.0}, {"date": "2018-10-09", "close": 0.22, "volume": 136434.0}, {"date": "2018-10-10", "close": 0.24, "volume": 82866.0}, {"date": "2018-10-11", "close": 0.21, "volume": 515398.0}, {"date": "2018-10-12", "close": 0.22, "volume": 219414.0}, {"date": "2018-10-15", "close": 0.22, "volume": 331828.0}, {"date": "2018-10-16", "close": 0.22, "volume": 147635.0}, {"date": "2018-10-17", "close": 0.19, "volume": 870053.0}, {"date": "2018-10-18", "close": 0.21, "volume": 194343.0}, {"date": "2018-10-19", "close": 0.2, "volume": 2592.0}, {"date": "2018-10-23", "close": 0.19, "volume": 417335.0}, {"date": "2018-10-24", "close": 0.19, "volume": 51941.0}, {"date": "2018-10-25", "close": 0.18, "volume": 671554.0}, {"date": "2018-10-26", "close": 0.19, "volume": 105787.0}, {"date": "2018-10-29", "close": 0.18, "volume": 231333.0}, {"date": "2018-10-30", "close": 0.19, "volume": 151614.0}, {"date": "2018-10-31", "close": 0.18, "volume": 89860.0}, {"date": "2018-11-01", "close": 0.18, "volume": 291218.0}, {"date": "2018-11-02", "close": 0.18, "volume": 305051.0}, {"date": "2018-11-05", "close": 0.17, "volume": 80156.0}, {"date": "2018-11-06", "close": 0.17, "volume": 190933.0}, {"date": "2018-11-07", "close": 0.15, "volume": 376575.0}, {"date": "2018-11-08", "close": 0.17, "volume": 35800.0}, {"date": "2018-11-09", "close": 0.17, "volume": 119587.0}, {"date": "2018-11-12", "close": 0.16, "volume": 172000.0}, {"date": "2018-11-13", "close": 0.15, "volume": 203342.0}, {"date": "2018-11-14", "close": 0.15, "volume": 176907.0}, {"date": "2018-11-15", "close": 0.15, "volume": 106100.0}, {"date": "2018-11-16", "close": 0.16, "volume": 135512.0}, {"date": "2018-11-19", "close": 0.15, "volume": 169627.0}, {"date": "2018-11-20", "close": 0.15, "volume": 171909.0}, {"date": "2018-11-21", "close": 0.17, "volume": 661134.0}, {"date": "2018-11-22", "close": 0.17, "volume": 38848.0}, {"date": "2018-11-23", "close": 0.17, "volume": 281293.0}, {"date": "2018-11-26", "close": 0.16, "volume": 44300.0}, {"date": "2018-11-27", "close": 0.16, "volume": 47008.0}, {"date": "2018-11-28", "close": 0.14, "volume": 497120.0}, {"date": "2018-11-29", "close": 0.14, "volume": 138374.0}, {"date": "2018-11-30", "close": 0.14, "volume": 179297.0}, {"date": "2018-12-03", "close": 0.14, "volume": 35889.0}, {"date": "2018-12-04", "close": 0.14, "volume": 40599.0}, {"date": "2018-12-05", "close": 0.13, "volume": 97074.0}, {"date": "2018-12-06", "close": 0.14, "volume": 172600.0}, {"date": "2018-12-07", "close": 0.14, "volume": 98045.0}, {"date": "2018-12-10", "close": 0.14, "volume": 121749.0}, {"date": "2018-12-11", "close": 0.13, "volume": 530820.0}, {"date": "2018-12-12", "close": 0.14, "volume": 155000.0}, {"date": "2018-12-13", "close": 0.13, "volume": 198883.0}, {"date": "2018-12-14", "close": 0.15, "volume": 146500.0}, {"date": "2018-12-17", "close": 0.14, "volume": 194897.0}, {"date": "2018-12-18", "close": 0.13, "volume": 345408.0}, {"date": "2018-12-19", "close": 0.14, "volume": 125745.0}, {"date": "2018-12-20", "close": 0.14, "volume": 27164.0}, {"date": "2018-12-21", "close": 0.15, "volume": 168204.0}, {"date": "2018-12-24", "close": 0.14, "volume": 5075.0}, {"date": "2018-12-27", "close": 0.14, "volume": 179904.0}, {"date": "2019-01-07", "close": 0.13, "volume": 194.0}, {"date": "2019-01-08", "close": 0.14, "volume": 5000.0}, {"date": "2019-01-10", "close": 0.13, "volume": 53500.0}, {"date": "2019-01-11", "close": 0.13, "volume": 137587.0}, {"date": "2019-01-14", "close": 0.13, "volume": 51500.0}, {"date": "2019-01-15", "close": 0.13, "volume": 177287.0}, {"date": "2019-01-16", "close": 0.13, "volume": 10500.0}, {"date": "2019-01-17", "close": 0.14, "volume": 170974.0}, {"date": "2019-01-18", "close": 0.13, "volume": 69600.0}, {"date": "2019-01-21", "close": 0.14, "volume": 121585.0}, {"date": "2019-01-22", "close": 0.17, "volume": 187755.0}, {"date": "2019-01-23", "close": 0.17, "volume": 345339.0}, {"date": "2019-01-24", "close": 0.17, "volume": 10010.0}, {"date": "2019-01-25", "close": 0.17, "volume": 103029.0}, {"date": "2019-01-29", "close": 0.16, "volume": 250586.0}, {"date": "2019-01-30", "close": 0.15, "volume": 451250.0}, {"date": "2019-01-31", "close": 0.16, "volume": 46779.0}, {"date": "2019-02-04", "close": 0.17, "volume": 121961.0}, {"date": "2019-02-05", "close": 0.18, "volume": 313831.0}, {"date": "2019-02-06", "close": 0.2, "volume": 246065.0}, {"date": "2019-02-07", "close": 0.2, "volume": 1027160.0}, {"date": "2019-02-08", "close": 0.18, "volume": 391519.0}, {"date": "2019-02-11", "close": 0.19, "volume": 48758.0}, {"date": "2019-02-12", "close": 0.19, "volume": 287627.0}, {"date": "2019-02-13", "close": 0.19, "volume": 179173.0}, {"date": "2019-02-14", "close": 0.19, "volume": 6316.0}, {"date": "2019-02-15", "close": 0.19, "volume": 111821.0}, {"date": "2019-02-18", "close": 0.19, "volume": 220910.0}, {"date": "2019-02-19", "close": 0.19, "volume": 1479.0}, {"date": "2019-02-20", "close": 0.19, "volume": 1082.0}, {"date": "2019-02-21", "close": 0.18, "volume": 122695.0}, {"date": "2019-02-22", "close": 0.17, "volume": 53156.0}, {"date": "2019-02-25", "close": 0.17, "volume": 32393.0}, {"date": "2019-02-26", "close": 0.17, "volume": 164544.0}, {"date": "2019-02-27", "close": 0.18, "volume": 36158.0}, {"date": "2019-02-28", "close": 0.17, "volume": 18961.0}, {"date": "2019-03-01", "close": 0.17, "volume": 75000.0}, {"date": "2019-03-04", "close": 0.18, "volume": 46932.0}, {"date": "2019-03-05", "close": 0.17, "volume": 30551.0}, {"date": "2019-03-06", "close": 0.18, "volume": 206111.0}, {"date": "2019-03-07", "close": 0.18, "volume": 7875.0}, {"date": "2019-03-08", "close": 0.18, "volume": 193293.0}, {"date": "2019-03-11", "close": 0.18, "volume": 56333.0}, {"date": "2019-03-12", "close": 0.19, "volume": 96175.0}, {"date": "2019-03-13", "close": 0.18, "volume": 130286.0}, {"date": "2019-03-14", "close": 0.2, "volume": 225578.0}, {"date": "2019-03-15", "close": 0.19, "volume": 196779.0}, {"date": "2019-03-18", "close": 0.21, "volume": 64513.0}, {"date": "2019-03-19", "close": 0.2, "volume": 40500.0}, {"date": "2019-03-20", "close": 0.19, "volume": 6277.0}, {"date": "2019-03-21", "close": 0.2, "volume": 25000.0}, {"date": "2019-03-22", "close": 0.2, "volume": 37692.0}, {"date": "2019-03-25", "close": 0.2, "volume": 200000.0}, {"date": "2019-03-26", "close": 0.19, "volume": 5280.0}, {"date": "2019-03-27", "close": 0.19, "volume": 142524.0}, {"date": "2019-03-28", "close": 0.21, "volume": 16798.0}, {"date": "2019-03-29", "close": 0.22, "volume": 83360.0}, {"date": "2019-04-01", "close": 0.2, "volume": 157270.0}, {"date": "2019-04-02", "close": 0.19, "volume": 274112.0}, {"date": "2019-04-03", "close": 0.2, "volume": 56250.0}, {"date": "2019-04-04", "close": 0.2, "volume": 255817.0}, {"date": "2019-04-05", "close": 0.22, "volume": 317126.0}, {"date": "2019-04-08", "close": 0.2, "volume": 253836.0}, {"date": "2019-04-09", "close": 0.2, "volume": 106990.0}, {"date": "2019-04-10", "close": 0.19, "volume": 209346.0}, {"date": "2019-04-11", "close": 0.19, "volume": 1246610.0}, {"date": "2019-04-12", "close": 0.18, "volume": 286797.0}, {"date": "2019-04-15", "close": 0.17, "volume": 245205.0}, {"date": "2019-04-16", "close": 0.17, "volume": 455259.0}, {"date": "2019-04-17", "close": 0.17, "volume": 717654.0}, {"date": "2019-04-18", "close": 0.16, "volume": 842191.0}, {"date": "2019-04-23", "close": 0.17, "volume": 249522.0}, {"date": "2019-04-24", "close": 0.17, "volume": 100000.0}, {"date": "2019-04-26", "close": 0.16, "volume": 102656.0}, {"date": "2019-04-29", "close": 0.17, "volume": 45759.0}, {"date": "2019-04-30", "close": 0.16, "volume": 68493.0}, {"date": "2019-05-01", "close": 0.17, "volume": 69879.0}, {"date": "2019-05-02", "close": 0.17, "volume": 218275.0}, {"date": "2019-05-03", "close": 0.17, "volume": 251543.0}, {"date": "2019-05-06", "close": 0.17, "volume": 78602.0}, {"date": "2019-05-07", "close": 0.18, "volume": 87556.0}, {"date": "2019-05-08", "close": 0.18, "volume": 104718.0}, {"date": "2019-05-09", "close": 0.18, "volume": 48207.0}, {"date": "2019-05-10", "close": 0.2, "volume": 499052.0}, {"date": "2019-05-13", "close": 0.19, "volume": 218341.0}, {"date": "2019-05-15", "close": 0.19, "volume": 13070.0}, {"date": "2019-05-16", "close": 0.2, "volume": 193224.0}, {"date": "2019-05-17", "close": 0.2, "volume": 30459.0}, {"date": "2019-05-21", "close": 0.18, "volume": 243.0}, {"date": "2019-05-22", "close": 0.18, "volume": 150000.0}, {"date": "2019-05-23", "close": 0.18, "volume": 30550.0}, {"date": "2019-05-24", "close": 0.19, "volume": 7523.0}, {"date": "2019-05-27", "close": 0.19, "volume": 104747.0}, {"date": "2019-05-28", "close": 0.18, "volume": 101489.0}, {"date": "2019-05-30", "close": 0.18, "volume": 54114.0}, {"date": "2019-05-31", "close": 0.19, "volume": 188641.0}, {"date": "2019-06-03", "close": 0.19, "volume": 593703.0}, {"date": "2019-06-04", "close": 0.18, "volume": 285874.0}, {"date": "2019-06-17", "close": 0.195, "volume": 78270.0}, {"date": "2019-06-18", "close": 0.2, "volume": 291538.0}, {"date": "2019-06-19", "close": 0.2, "volume": 175621.0}, {"date": "2019-06-21", "close": 0.21, "volume": 544217.0}, {"date": "2019-06-24", "close": 0.225, "volume": 567833.0}, {"date": "2019-06-25", "close": 0.225, "volume": 310045.0}, {"date": "2019-06-26", "close": 0.22, "volume": 193666.0}, {"date": "2019-06-27", "close": 0.21, "volume": 343217.0}, {"date": "2019-06-28", "close": 0.21, "volume": 260062.0}, {"date": "2019-07-01", "close": 0.2, "volume": 241550.0}, {"date": "2019-07-02", "close": 0.2, "volume": 416176.0}, {"date": "2019-07-03", "close": 0.195, "volume": 81334.0}, {"date": "2019-07-04", "close": 0.19, "volume": 48081.0}, {"date": "2019-07-05", "close": 0.2, "volume": 360671.0}, {"date": "2019-07-08", "close": 0.215, "volume": 645537.0}, {"date": "2019-07-09", "close": 0.22, "volume": 94347.0}, {"date": "2019-07-10", "close": 0.225, "volume": 657792.0}, {"date": "2019-07-11", "close": 0.23, "volume": 552815.0}, {"date": "2019-07-12", "close": 0.23, "volume": 384208.0}, {"date": "2019-07-15", "close": 0.22, "volume": 76608.0}, {"date": "2019-07-16", "close": 0.22, "volume": 93911.0}, {"date": "2019-07-17", "close": 0.225, "volume": 173356.0}, {"date": "2019-07-18", "close": 0.215, "volume": 163673.0}, {"date": "2019-07-19", "close": 0.21, "volume": 139756.0}, {"date": "2019-07-22", "close": 0.215, "volume": 384525.0}, {"date": "2019-07-23", "close": 0.21, "volume": 172548.0}, {"date": "2019-07-24", "close": 0.21, "volume": 206439.0}, {"date": "2019-07-25", "close": 0.215, "volume": 108253.0}, {"date": "2019-07-26", "close": 0.23, "volume": 213989.0}, {"date": "2019-07-29", "close": 0.225, "volume": 106279.0}, {"date": "2019-07-30", "close": 0.225, "volume": 7663.0}, {"date": "2019-07-31", "close": 0.22, "volume": 61892.0}, {"date": "2019-08-01", "close": 0.21, "volume": 112820.0}, {"date": "2019-08-02", "close": 0.21, "volume": 45152.0}, {"date": "2019-08-05", "close": 0.2, "volume": 245396.0}, {"date": "2019-08-06", "close": 0.19, "volume": 89236.0}, {"date": "2019-08-07", "close": 0.195, "volume": 6297.0}, {"date": "2019-08-09", "close": 0.215, "volume": 479950.0}, {"date": "2019-08-13", "close": 0.21, "volume": 267201.0}, {"date": "2019-08-14", "close": 0.21, "volume": 100000.0}, {"date": "2019-08-15", "close": 0.22, "volume": 4546.0}, {"date": "2019-08-16", "close": 0.22, "volume": 269425.0}, {"date": "2019-08-19", "close": 0.22, "volume": 300000.0}, {"date": "2019-08-20", "close": 0.21, "volume": 167208.0}, {"date": "2019-08-21", "close": 0.215, "volume": 42996.0}, {"date": "2019-08-22", "close": 0.215, "volume": 47550.0}, {"date": "2019-08-23", "close": 0.2, "volume": 195000.0}, {"date": "2019-08-26", "close": 0.2, "volume": 61228.0}, {"date": "2019-08-27", "close": 0.2, "volume": 7292.0}, {"date": "2019-08-29", "close": 0.19, "volume": 326244.0}, {"date": "2019-08-30", "close": 0.2, "volume": 52905.0}, {"date": "2019-09-02", "close": 0.2, "volume": 28645.0}, {"date": "2019-09-03", "close": 0.195, "volume": 13882.0}, {"date": "2019-09-04", "close": 0.195, "volume": 156079.0}, {"date": "2019-09-05", "close": 0.195, "volume": 166137.0}, {"date": "2019-09-06", "close": 0.2, "volume": 124000.0}, {"date": "2019-09-09", "close": 0.195, "volume": 60000.0}, {"date": "2019-09-10", "close": 0.2, "volume": 81788.0}, {"date": "2019-09-11", "close": 0.195, "volume": 100162.0}, {"date": "2019-09-12", "close": 0.21, "volume": 468258.0}, {"date": "2019-09-13", "close": 0.2, "volume": 2516.0}, {"date": "2019-09-16", "close": 0.2, "volume": 7500.0}, {"date": "2019-09-17", "close": 0.205, "volume": 11668.0}, {"date": "2019-09-18", "close": 0.205, "volume": 31740.0}, {"date": "2019-09-19", "close": 0.22, "volume": 269088.0}, {"date": "2019-09-20", "close": 0.215, "volume": 268408.0}, {"date": "2019-09-23", "close": 0.215, "volume": 112769.0}, {"date": "2019-09-24", "close": 0.21, "volume": 53342.0}, {"date": "2019-09-25", "close": 0.21, "volume": 34841.0}, {"date": "2019-09-26", "close": 0.2, "volume": 190836.0}, {"date": "2019-09-27", "close": 0.2, "volume": 63223.0}, {"date": "2019-09-30", "close": 0.195, "volume": 139074.0}, {"date": "2019-10-01", "close": 0.195, "volume": 595058.0}, {"date": "2019-10-02", "close": 0.22, "volume": 780696.0}, {"date": "2019-10-03", "close": 0.23, "volume": 364222.0}, {"date": "2019-10-04", "close": 0.23, "volume": 146365.0}, {"date": "2019-10-07", "close": 0.225, "volume": 201500.0}, {"date": "2019-10-08", "close": 0.215, "volume": 263596.0}, {"date": "2019-10-09", "close": 0.25, "volume": 859629.0}, {"date": "2019-10-10", "close": 0.25, "volume": 332719.0}, {"date": "2019-10-11", "close": 0.245, "volume": 140996.0}, {"date": "2019-10-14", "close": 0.265, "volume": 412338.0}, {"date": "2019-10-15", "close": 0.275, "volume": 303761.0}, {"date": "2019-10-16", "close": 0.27, "volume": 108658.0}, {"date": "2019-10-17", "close": 0.27, "volume": 416481.0}, {"date": "2019-10-18", "close": 0.275, "volume": 377363.0}, {"date": "2019-10-21", "close": 0.26, "volume": 463320.0}, {"date": "2019-10-22", "close": 0.27, "volume": 159234.0}, {"date": "2019-10-23", "close": 0.265, "volume": 461818.0}, {"date": "2019-10-24", "close": 0.28, "volume": 111437.0}, {"date": "2019-10-25", "close": 0.29, "volume": 328152.0}, {"date": "2019-10-28", "close": 0.29, "volume": 421066.0}, {"date": "2019-10-29", "close": 0.385, "volume": 1769873.0}, {"date": "2019-10-30", "close": 0.36, "volume": 1635456.0}, {"date": "2019-10-31", "close": 0.385, "volume": 835317.0}, {"date": "2019-11-01", "close": 0.39, "volume": 638501.0}, {"date": "2019-11-04", "close": 0.435, "volume": 978488.0}, {"date": "2019-11-05", "close": 0.495, "volume": 2732380.0}, {"date": "2019-11-06", "close": 0.535, "volume": 1387871.0}, {"date": "2019-11-07", "close": 0.485, "volume": 873420.0}, {"date": "2019-11-08", "close": 0.47, "volume": 586230.0}, {"date": "2019-11-11", "close": 0.445, "volume": 389874.0}, {"date": "2019-11-12", "close": 0.48, "volume": 425002.0}, {"date": "2019-11-13", "close": 0.455, "volume": 678160.0}, {"date": "2019-11-14", "close": 0.49, "volume": 311845.0}, {"date": "2019-11-15", "close": 0.49, "volume": 503918.0}, {"date": "2019-11-18", "close": 0.495, "volume": 378202.0}, {"date": "2019-11-21", "close": 0.415, "volume": 2520597.0}, {"date": "2019-11-22", "close": 0.45, "volume": 390267.0}, {"date": "2019-11-25", "close": 0.41, "volume": 893281.0}, {"date": "2019-11-26", "close": 0.385, "volume": 1137490.0}, {"date": "2019-11-27", "close": 0.43, "volume": 629678.0}, {"date": "2019-11-28", "close": 0.425, "volume": 979997.0}, {"date": "2019-11-29", "close": 0.43, "volume": 320349.0}, {"date": "2019-12-02", "close": 0.48, "volume": 624559.0}, {"date": "2019-12-03", "close": 0.47, "volume": 1072241.0}, {"date": "2019-12-04", "close": 0.45, "volume": 545669.0}, {"date": "2019-12-05", "close": 0.445, "volume": 47356.0}, {"date": "2019-12-06", "close": 0.435, "volume": 259256.0}, {"date": "2019-12-09", "close": 0.445, "volume": 275875.0}, {"date": "2019-12-10", "close": 0.445, "volume": 180821.0}, {"date": "2019-12-11", "close": 0.46, "volume": 208344.0}, {"date": "2019-12-12", "close": 0.445, "volume": 289375.0}, {"date": "2019-12-13", "close": 0.445, "volume": 383825.0}, {"date": "2019-12-16", "close": 0.46, "volume": 533373.0}, {"date": "2019-12-17", "close": 0.455, "volume": 107568.0}, {"date": "2019-12-18", "close": 0.455, "volume": 128028.0}, {"date": "2019-12-19", "close": 0.435, "volume": 18443.0}, {"date": "2019-12-20", "close": 0.435, "volume": 58179.0}, {"date": "2019-12-23", "close": 0.43, "volume": 4910.0}, {"date": "2019-12-24", "close": 0.44, "volume": 1500.0}, {"date": "2019-12-27", "close": 0.44, "volume": 5871.0}, {"date": "2019-12-30", "close": 0.44, "volume": 320102.0}, {"date": "2019-12-31", "close": 0.445, "volume": 32100.0}, {"date": "2020-01-02", "close": 0.46, "volume": 116040.0}, {"date": "2020-01-03", "close": 0.455, "volume": 110794.0}, {"date": "2020-01-06", "close": 0.42, "volume": 164698.0}, {"date": "2020-01-07", "close": 0.445, "volume": 348301.0}, {"date": "2020-01-08", "close": 0.43, "volume": 66000.0}, {"date": "2020-01-09", "close": 0.42, "volume": 339990.0}, {"date": "2020-01-10", "close": 0.415, "volume": 246970.0}, {"date": "2020-01-13", "close": 0.425, "volume": 220217.0}, {"date": "2020-01-14", "close": 0.41, "volume": 95464.0}, {"date": "2020-01-15", "close": 0.405, "volume": 140605.0}, {"date": "2020-01-16", "close": 0.41, "volume": 327155.0}, {"date": "2020-01-17", "close": 0.4, "volume": 282820.0}, {"date": "2020-01-20", "close": 0.39, "volume": 370768.0}, {"date": "2020-01-21", "close": 0.38, "volume": 76542.0}, {"date": "2020-01-22", "close": 0.385, "volume": 279007.0}, {"date": "2020-01-23", "close": 0.43, "volume": 1045009.0}, {"date": "2020-01-24", "close": 0.4, "volume": 291977.0}, {"date": "2020-01-28", "close": 0.42, "volume": 372009.0}, {"date": "2020-01-29", "close": 0.405, "volume": 260892.0}, {"date": "2020-01-30", "close": 0.4, "volume": 53512.0}, {"date": "2020-01-31", "close": 0.402, "volume": 167148.0}, {"date": "2020-02-03", "close": 0.395, "volume": 138346.0}, {"date": "2020-02-04", "close": 0.395, "volume": 90328.0}, {"date": "2020-02-05", "close": 0.39, "volume": 195328.0}, {"date": "2020-02-06", "close": 0.39, "volume": 2146.0}, {"date": "2020-02-07", "close": 0.39, "volume": 9200.0}, {"date": "2020-02-10", "close": 0.385, "volume": 225442.0}, {"date": "2020-02-11", "close": 0.37, "volume": 165863.0}, {"date": "2020-02-12", "close": 0.37, "volume": 254198.0}, {"date": "2020-02-13", "close": 0.375, "volume": 82796.0}, {"date": "2020-02-14", "close": 0.37, "volume": 99591.0}, {"date": "2020-02-17", "close": 0.37, "volume": 219118.0}, {"date": "2020-02-18", "close": 0.33, "volume": 381203.0}, {"date": "2020-02-19", "close": 0.355, "volume": 361422.0}, {"date": "2020-02-20", "close": 0.37, "volume": 215046.0}, {"date": "2020-02-21", "close": 0.35, "volume": 282113.0}, {"date": "2020-02-24", "close": 0.33, "volume": 765765.0}, {"date": "2020-02-25", "close": 0.31, "volume": 227533.0}, {"date": "2020-02-26", "close": 0.33, "volume": 182159.0}, {"date": "2020-02-27", "close": 0.31, "volume": 117429.0}, {"date": "2020-02-28", "close": 0.26, "volume": 571260.0}, {"date": "2020-03-02", "close": 0.295, "volume": 40513.0}, {"date": "2020-03-03", "close": 0.32, "volume": 166371.0}, {"date": "2020-03-04", "close": 0.285, "volume": 380157.0}, {"date": "2020-03-05", "close": 0.305, "volume": 65719.0}, {"date": "2020-03-06", "close": 0.295, "volume": 149040.0}, {"date": "2020-03-09", "close": 0.255, "volume": 570369.0}, {"date": "2020-03-10", "close": 0.255, "volume": 700608.0}, {"date": "2020-03-11", "close": 0.24, "volume": 39499.0}, {"date": "2020-03-12", "close": 0.195, "volume": 714259.0}, {"date": "2020-03-13", "close": 0.2, "volume": 333999.0}, {"date": "2020-03-16", "close": 0.19, "volume": 590915.0}, {"date": "2020-03-17", "close": 0.2, "volume": 207157.0}, {"date": "2020-03-18", "close": 0.19, "volume": 158429.0}, {"date": "2020-03-19", "close": 0.17, "volume": 321222.0}, {"date": "2020-03-20", "close": 0.155, "volume": 619334.0}, {"date": "2020-03-23", "close": 0.14, "volume": 193077.0}, {"date": "2020-03-24", "close": 0.15, "volume": 123375.0}, {"date": "2020-03-25", "close": 0.14, "volume": 56666.0}, {"date": "2020-03-26", "close": 0.18, "volume": 376366.0}, {"date": "2020-03-27", "close": 0.165, "volume": 192379.0}, {"date": "2020-03-31", "close": 0.18, "volume": 124480.0}, {"date": "2020-04-01", "close": 0.185, "volume": 32917.0}, {"date": "2020-04-02", "close": 0.19, "volume": 80762.0}, {"date": "2020-04-03", "close": 0.185, "volume": 208783.0}, {"date": "2020-04-06", "close": 0.19, "volume": 93256.0}, {"date": "2020-04-07", "close": 0.185, "volume": 98546.0}, {"date": "2020-04-08", "close": 0.19, "volume": 127414.0}, {"date": "2020-04-09", "close": 0.175, "volume": 6307.0}, {"date": "2020-04-14", "close": 0.18, "volume": 68582.0}, {"date": "2020-04-15", "close": 0.175, "volume": 60184.0}, {"date": "2020-04-16", "close": 0.175, "volume": 42539.0}, {"date": "2020-04-17", "close": 0.185, "volume": 45500.0}, {"date": "2020-04-20", "close": 0.205, "volume": 59405.0}, {"date": "2020-04-21", "close": 0.18, "volume": 129423.0}, {"date": "2020-04-22", "close": 0.18, "volume": 9479.0}, {"date": "2020-04-23", "close": 0.19, "volume": 34586.0}, {"date": "2020-04-24", "close": 0.18, "volume": 32350.0}, {"date": "2020-04-27", "close": 0.18, "volume": 61672.0}, {"date": "2020-04-28", "close": 0.195, "volume": 78938.0}, {"date": "2020-04-29", "close": 0.2, "volume": 127422.0}, {"date": "2020-04-30", "close": 0.255, "volume": 355356.0}, {"date": "2020-05-01", "close": 0.225, "volume": 143364.0}, {"date": "2020-05-04", "close": 0.22, "volume": 114419.0}, {"date": "2020-05-05", "close": 0.23, "volume": 195265.0}, {"date": "2020-05-06", "close": 0.24, "volume": 86915.0}, {"date": "2020-05-07", "close": 0.25, "volume": 96942.0}, {"date": "2020-05-08", "close": 0.25, "volume": 46023.0}, {"date": "2020-05-12", "close": 0.235, "volume": 89089.0}, {"date": "2020-05-13", "close": 0.235, "volume": 99443.0}, {"date": "2020-05-15", "close": 0.215, "volume": 21549.0}, {"date": "2020-05-18", "close": 0.235, "volume": 224524.0}, {"date": "2020-05-19", "close": 0.225, "volume": 248957.0}, {"date": "2020-05-20", "close": 0.245, "volume": 417814.0}, {"date": "2020-05-21", "close": 0.26, "volume": 342696.0}, {"date": "2020-05-22", "close": 0.27, "volume": 110525.0}, {"date": "2020-05-25", "close": 0.255, "volume": 397451.0}, {"date": "2020-05-26", "close": 0.295, "volume": 290182.0}, {"date": "2020-05-27", "close": 0.29, "volume": 142607.0}, {"date": "2020-05-28", "close": 0.3, "volume": 21256.0}, {"date": "2020-05-29", "close": 0.29, "volume": 9561.0}, {"date": "2020-06-01", "close": 0.28, "volume": 186476.0}, {"date": "2020-06-02", "close": 0.3, "volume": 88997.0}, {"date": "2020-06-03", "close": 0.3, "volume": 155273.0}, {"date": "2020-06-04", "close": 0.275, "volume": 71531.0}, {"date": "2020-06-05", "close": 0.295, "volume": 68069.0}, {"date": "2020-06-09", "close": 0.3, "volume": 293526.0}, {"date": "2020-06-10", "close": 0.29, "volume": 203829.0}, {"date": "2020-06-11", "close": 0.28, "volume": 105087.0}, {"date": "2020-06-12", "close": 0.285, "volume": 416171.0}, {"date": "2020-06-15", "close": 0.27, "volume": 172117.0}, {"date": "2020-06-16", "close": 0.29, "volume": 29469.0}, {"date": "2020-06-17", "close": 0.29, "volume": 105793.0}, {"date": "2020-06-18", "close": 0.29, "volume": 61078.0}, {"date": "2020-06-19", "close": 0.29, "volume": 150036.0}, {"date": "2020-06-22", "close": 0.28, "volume": 4144.0}, {"date": "2020-06-23", "close": 0.28, "volume": 9940.0}, {"date": "2020-06-24", "close": 0.28, "volume": 50060.0}, {"date": "2020-06-25", "close": 0.27, "volume": 324624.0}, {"date": "2020-06-26", "close": 0.26, "volume": 70642.0}, {"date": "2020-06-29", "close": 0.25, "volume": 342320.0}, {"date": "2020-06-30", "close": 0.245, "volume": 113391.0}, {"date": "2020-07-01", "close": 0.265, "volume": 73805.0}, {"date": "2020-07-02", "close": 0.285, "volume": 11335.0}, {"date": "2020-07-03", "close": 0.285, "volume": 30553.0}, {"date": "2020-07-06", "close": 0.28, "volume": 43561.0}, {"date": "2020-07-07", "close": 0.27, "volume": 51758.0}, {"date": "2020-07-08", "close": 0.25, "volume": 118001.0}, {"date": "2020-07-09", "close": 0.27, "volume": 26732.0}, {"date": "2020-07-10", "close": 0.27, "volume": 45175.0}, {"date": "2020-07-13", "close": 0.27, "volume": 41296.0}, {"date": "2020-07-14", "close": 0.27, "volume": 50000.0}, {"date": "2020-07-16", "close": 0.27, "volume": 202970.0}, {"date": "2020-07-17", "close": 0.27, "volume": 39442.0}, {"date": "2020-07-20", "close": 0.27, "volume": 5589.0}, {"date": "2020-07-21", "close": 0.27, "volume": 14444.0}, {"date": "2020-07-22", "close": 0.27, "volume": 5703.0}, {"date": "2020-07-23", "close": 0.27, "volume": 41448.0}, {"date": "2020-07-24", "close": 0.27, "volume": 286590.0}, {"date": "2020-07-27", "close": 0.27, "volume": 41020.0}, {"date": "2020-07-28", "close": 0.285, "volume": 119257.0}, {"date": "2020-07-29", "close": 0.29, "volume": 17310.0}, {"date": "2020-07-30", "close": 0.295, "volume": 189138.0}, {"date": "2020-07-31", "close": 0.315, "volume": 142115.0}, {"date": "2020-08-03", "close": 0.295, "volume": 346824.0}, {"date": "2020-08-04", "close": 0.295, "volume": 18968.0}, {"date": "2020-08-05", "close": 0.305, "volume": 42358.0}, {"date": "2020-08-06", "close": 0.295, "volume": 46638.0}, {"date": "2020-08-07", "close": 0.31, "volume": 20703.0}, {"date": "2020-08-10", "close": 0.32, "volume": 298320.0}, {"date": "2020-08-11", "close": 0.32, "volume": 424742.0}, {"date": "2020-08-12", "close": 0.34, "volume": 401920.0}, {"date": "2020-08-13", "close": 0.335, "volume": 96526.0}, {"date": "2020-08-14", "close": 0.33, "volume": 115348.0}, {"date": "2020-08-17", "close": 0.32, "volume": 24975.0}, {"date": "2020-08-18", "close": 0.32, "volume": 33795.0}, {"date": "2020-08-19", "close": 0.33, "volume": 173450.0}, {"date": "2020-08-20", "close": 0.33, "volume": 51148.0}, {"date": "2020-08-21", "close": 0.335, "volume": 24252.0}, {"date": "2020-08-24", "close": 0.34, "volume": 371611.0}, {"date": "2020-08-26", "close": 0.345, "volume": 372228.0}, {"date": "2020-08-27", "close": 0.34, "volume": 397185.0}, {"date": "2020-08-28", "close": 0.345, "volume": 163157.0}, {"date": "2020-08-31", "close": 0.33, "volume": 339098.0}, {"date": "2020-09-01", "close": 0.325, "volume": 301620.0}, {"date": "2020-09-02", "close": 0.325, "volume": 54836.0}, {"date": "2020-09-03", "close": 0.31, "volume": 481949.0}, {"date": "2020-09-04", "close": 0.295, "volume": 1969800.0}, {"date": "2020-09-07", "close": 0.305, "volume": 430085.0}, {"date": "2020-09-08", "close": 0.305, "volume": 160178.0}, {"date": "2020-09-09", "close": 0.315, "volume": 553524.0}, {"date": "2020-09-10", "close": 0.3, "volume": 104010.0}, {"date": "2020-09-11", "close": 0.315, "volume": 169319.0}, {"date": "2020-09-14", "close": 0.31, "volume": 108154.0}, {"date": "2020-09-15", "close": 0.34, "volume": 1199002.0}, {"date": "2020-09-16", "close": 0.33, "volume": 364050.0}, {"date": "2020-09-17", "close": 0.32, "volume": 390528.0}, {"date": "2020-09-18", "close": 0.33, "volume": 438844.0}, {"date": "2020-09-21", "close": 0.32, "volume": 249710.0}, {"date": "2020-09-22", "close": 0.305, "volume": 241656.0}, {"date": "2020-09-23", "close": 0.32, "volume": 164119.0}, {"date": "2020-09-24", "close": 0.31, "volume": 387173.0}, {"date": "2020-09-25", "close": 0.31, "volume": 46183.0}, {"date": "2020-09-28", "close": 0.305, "volume": 144884.0}, {"date": "2020-09-29", "close": 0.33, "volume": 422965.0}, {"date": "2020-09-30", "close": 0.345, "volume": 405823.0}, {"date": "2020-10-01", "close": 0.345, "volume": 669763.0}, {"date": "2020-10-02", "close": 0.335, "volume": 259447.0}, {"date": "2020-10-05", "close": 0.34, "volume": 194316.0}, {"date": "2020-10-07", "close": 0.32, "volume": 377680.0}, {"date": "2020-10-08", "close": 0.33, "volume": 494179.0}, {"date": "2020-10-09", "close": 0.335, "volume": 250289.0}, {"date": "2020-10-12", "close": 0.41, "volume": 4341867.0}, {"date": "2020-10-13", "close": 0.38, "volume": 1295265.0}, {"date": "2020-10-14", "close": 0.38, "volume": 336608.0}, {"date": "2020-10-15", "close": 0.37, "volume": 736168.0}, {"date": "2020-10-16", "close": 0.37, "volume": 203898.0}, {"date": "2020-10-19", "close": 0.385, "volume": 1002414.0}, {"date": "2020-10-20", "close": 0.395, "volume": 429278.0}, {"date": "2020-10-21", "close": 0.415, "volume": 1291335.0}, {"date": "2020-10-22", "close": 0.4, "volume": 1558048.0}, {"date": "2020-10-23", "close": 0.405, "volume": 722840.0}, {"date": "2020-10-26", "close": 0.39, "volume": 1218685.0}, {"date": "2020-10-27", "close": 0.4, "volume": 509085.0}, {"date": "2020-10-28", "close": 0.4, "volume": 263040.0}, {"date": "2020-10-29", "close": 0.385, "volume": 535508.0}, {"date": "2020-10-30", "close": 0.37, "volume": 523800.0}, {"date": "2020-11-02", "close": 0.37, "volume": 182845.0}, {"date": "2020-11-03", "close": 0.35, "volume": 586494.0}, {"date": "2020-11-04", "close": 0.37, "volume": 144562.0}, {"date": "2020-11-05", "close": 0.375, "volume": 432960.0}, {"date": "2020-11-06", "close": 0.365, "volume": 166528.0}, {"date": "2020-11-09", "close": 0.39, "volume": 221079.0}, {"date": "2020-11-10", "close": 0.39, "volume": 343673.0}, {"date": "2020-11-11", "close": 0.385, "volume": 628252.0}, {"date": "2020-11-12", "close": 0.38, "volume": 135345.0}, {"date": "2020-11-13", "close": 0.365, "volume": 83000.0}, {"date": "2020-11-17", "close": 0.37, "volume": 183749.0}, {"date": "2020-11-18", "close": 0.38, "volume": 190928.0}, {"date": "2020-11-19", "close": 0.39, "volume": 422600.0}, {"date": "2020-11-20", "close": 0.38, "volume": 236172.0}, {"date": "2020-11-23", "close": 0.38, "volume": 118771.0}, {"date": "2020-11-24", "close": 0.39, "volume": 318233.0}, {"date": "2020-11-25", "close": 0.39, "volume": 287092.0}, {"date": "2020-11-26", "close": 0.4, "volume": 435051.0}, {"date": "2020-11-27", "close": 0.41, "volume": 515754.0}, {"date": "2020-11-30", "close": 0.39, "volume": 410054.0}, {"date": "2020-12-01", "close": 0.39, "volume": 108604.0}, {"date": "2020-12-02", "close": 0.39, "volume": 5000.0}, {"date": "2020-12-03", "close": 0.385, "volume": 31871.0}, {"date": "2020-12-04", "close": 0.385, "volume": 15669.0}, {"date": "2020-12-07", "close": 0.38, "volume": 62759.0}, {"date": "2020-12-08", "close": 0.35, "volume": 258751.0}, {"date": "2020-12-09", "close": 0.38, "volume": 395770.0}, {"date": "2020-12-10", "close": 0.36, "volume": 94980.0}, {"date": "2020-12-11", "close": 0.37, "volume": 35447.0}, {"date": "2020-12-14", "close": 0.36, "volume": 257978.0}, {"date": "2020-12-15", "close": 0.34, "volume": 278558.0}, {"date": "2020-12-16", "close": 0.34, "volume": 512968.0}, {"date": "2020-12-17", "close": 0.35, "volume": 75520.0}, {"date": "2020-12-18", "close": 0.365, "volume": 189922.0}, {"date": "2020-12-21", "close": 0.365, "volume": 469642.0}, {"date": "2020-12-22", "close": 0.36, "volume": 109404.0}, {"date": "2020-12-23", "close": 0.36, "volume": 91810.0}, {"date": "2020-12-24", "close": 0.36, "volume": 52513.0}, {"date": "2020-12-29", "close": 0.36, "volume": 50117.0}, {"date": "2020-12-30", "close": 0.355, "volume": 560690.0}, {"date": "2020-12-31", "close": 0.355, "volume": 309912.0}, {"date": "2021-01-04", "close": 0.335, "volume": 151705.0}, {"date": "2021-01-05", "close": 0.34, "volume": 163072.0}, {"date": "2021-01-06", "close": 0.34, "volume": 167425.0}, {"date": "2021-01-07", "close": 0.36, "volume": 21609.0}, {"date": "2021-01-11", "close": 0.335, "volume": 422029.0}, {"date": "2021-01-12", "close": 0.34, "volume": 48514.0}, {"date": "2021-01-13", "close": 0.36, "volume": 13761.0}, {"date": "2021-01-14", "close": 0.35, "volume": 93976.0}, {"date": "2021-01-15", "close": 0.37, "volume": 412071.0}, {"date": "2021-01-18", "close": 0.365, "volume": 122428.0}, {"date": "2021-01-19", "close": 0.375, "volume": 262564.0}, {"date": "2021-01-20", "close": 0.365, "volume": 217524.0}, {"date": "2021-01-21", "close": 0.37, "volume": 132064.0}, {"date": "2021-01-22", "close": 0.36, "volume": 213443.0}, {"date": "2021-01-25", "close": 0.35, "volume": 275159.0}, {"date": "2021-01-27", "close": 0.345, "volume": 200184.0}, {"date": "2021-01-28", "close": 0.34, "volume": 383872.0}, {"date": "2021-01-29", "close": 0.34, "volume": 40849.0}, {"date": "2021-02-01", "close": 0.34, "volume": 76196.0}, {"date": "2021-02-02", "close": 0.35, "volume": 845451.0}, {"date": "2021-02-03", "close": 0.355, "volume": 307196.0}, {"date": "2021-02-04", "close": 0.355, "volume": 233762.0}, {"date": "2021-02-05", "close": 0.35, "volume": 28290.0}, {"date": "2021-02-08", "close": 0.35, "volume": 6195.0}, {"date": "2021-02-09", "close": 0.35, "volume": 122590.0}, {"date": "2021-02-10", "close": 0.34, "volume": 54360.0}, {"date": "2021-02-11", "close": 0.34, "volume": 127782.0}, {"date": "2021-02-12", "close": 0.345, "volume": 34635.0}, {"date": "2021-02-15", "close": 0.33, "volume": 517744.0}, {"date": "2021-02-16", "close": 0.34, "volume": 23849.0}, {"date": "2021-02-17", "close": 0.335, "volume": 117504.0}, {"date": "2021-02-18", "close": 0.33, "volume": 184233.0}, {"date": "2021-02-19", "close": 0.33, "volume": 425840.0}, {"date": "2021-02-22", "close": 0.36, "volume": 338663.0}, {"date": "2021-02-23", "close": 0.36, "volume": 198992.0}, {"date": "2021-02-24", "close": 0.365, "volume": 158556.0}, {"date": "2021-02-25", "close": 0.355, "volume": 173105.0}, {"date": "2021-02-26", "close": 0.335, "volume": 207307.0}, {"date": "2021-03-01", "close": 0.335, "volume": 159661.0}, {"date": "2021-03-02", "close": 0.345, "volume": 331789.0}, {"date": "2021-03-03", "close": 0.34, "volume": 112784.0}, {"date": "2021-03-04", "close": 0.35, "volume": 213646.0}, {"date": "2021-03-05", "close": 0.35, "volume": 508055.0}, {"date": "2021-03-08", "close": 0.345, "volume": 4757.0}, {"date": "2021-03-09", "close": 0.345, "volume": 160807.0}, {"date": "2021-03-10", "close": 0.345, "volume": 101675.0}, {"date": "2021-03-11", "close": 0.345, "volume": 132777.0}, {"date": "2021-03-12", "close": 0.345, "volume": 42047.0}, {"date": "2021-03-15", "close": 0.36, "volume": 109431.0}, {"date": "2021-03-16", "close": 0.36, "volume": 6838.0}, {"date": "2021-03-17", "close": 0.34, "volume": 120891.0}, {"date": "2021-03-18", "close": 0.34, "volume": 102324.0}, {"date": "2021-03-19", "close": 0.345, "volume": 42430.0}, {"date": "2021-03-22", "close": 0.35, "volume": 56301.0}, {"date": "2021-03-23", "close": 0.345, "volume": 25067.0}, {"date": "2021-03-24", "close": 0.35, "volume": 136833.0}, {"date": "2021-03-25", "close": 0.36, "volume": 111238.0}, {"date": "2021-03-26", "close": 0.36, "volume": 15952.0}, {"date": "2021-03-29", "close": 0.345, "volume": 35441.0}, {"date": "2021-03-30", "close": 0.355, "volume": 285282.0}, {"date": "2021-03-31", "close": 0.36, "volume": 70506.0}, {"date": "2021-04-01", "close": 0.36, "volume": 40769.0}, {"date": "2021-04-06", "close": 0.36, "volume": 30139.0}, {"date": "2021-04-07", "close": 0.35, "volume": 8780.0}, {"date": "2021-04-08", "close": 0.345, "volume": 311702.0}, {"date": "2021-04-09", "close": 0.35, "volume": 37471.0}, {"date": "2021-04-12", "close": 0.35, "volume": 135580.0}, {"date": "2021-04-13", "close": 0.355, "volume": 116671.0}, {"date": "2021-04-16", "close": 0.35, "volume": 675528.0}, {"date": "2021-04-19", "close": 0.33, "volume": 470118.0}, {"date": "2021-04-20", "close": 0.34, "volume": 11764.0}, {"date": "2021-04-21", "close": 0.34, "volume": 39740.0}, {"date": "2021-04-22", "close": 0.33, "volume": 82309.0}, {"date": "2021-04-23", "close": 0.32, "volume": 484054.0}, {"date": "2021-04-26", "close": 0.31, "volume": 686216.0}, {"date": "2021-04-27", "close": 0.33, "volume": 1234936.0}, {"date": "2021-04-28", "close": 0.315, "volume": 535490.0}, {"date": "2021-04-29", "close": 0.32, "volume": 673105.0}, {"date": "2021-04-30", "close": 0.32, "volume": 338487.0}, {"date": "2021-05-03", "close": 0.32, "volume": 69046.0}, {"date": "2021-05-04", "close": 0.31, "volume": 219121.0}, {"date": "2021-05-05", "close": 0.32, "volume": 700331.0}, {"date": "2021-05-06", "close": 0.345, "volume": 365348.0}, {"date": "2021-05-07", "close": 0.345, "volume": 23298.0}, {"date": "2021-05-10", "close": 0.345, "volume": 143670.0}, {"date": "2021-05-11", "close": 0.35, "volume": 262485.0}, {"date": "2021-05-12", "close": 0.345, "volume": 361677.0}, {"date": "2021-05-13", "close": 0.34, "volume": 94071.0}, {"date": "2021-05-14", "close": 0.34, "volume": 534964.0}, {"date": "2021-05-17", "close": 0.34, "volume": 243874.0}, {"date": "2021-05-18", "close": 0.32, "volume": 1135295.0}, {"date": "2021-05-19", "close": 0.32, "volume": 638497.0}, {"date": "2021-05-20", "close": 0.315, "volume": 650528.0}, {"date": "2021-05-21", "close": 0.31, "volume": 196622.0}, {"date": "2021-05-24", "close": 0.3, "volume": 501158.0}, {"date": "2021-05-25", "close": 0.305, "volume": 519269.0}, {"date": "2021-05-26", "close": 0.31, "volume": 56159.0}, {"date": "2021-05-27", "close": 0.325, "volume": 671855.0}, {"date": "2021-05-28", "close": 0.32, "volume": 76794.0}, {"date": "2021-05-31", "close": 0.34, "volume": 1834515.0}, {"date": "2021-06-01", "close": 0.345, "volume": 1319857.0}, {"date": "2021-06-02", "close": 0.335, "volume": 1350878.0}, {"date": "2021-06-03", "close": 0.33, "volume": 1135330.0}, {"date": "2021-06-04", "close": 0.325, "volume": 905386.0}, {"date": "2021-06-07", "close": 0.33, "volume": 461353.0}, {"date": "2021-06-08", "close": 0.33, "volume": 816085.0}, {"date": "2021-06-09", "close": 0.335, "volume": 388269.0}, {"date": "2021-06-10", "close": 0.325, "volume": 243282.0}, {"date": "2021-06-11", "close": 0.34, "volume": 453449.0}, {"date": "2021-06-15", "close": 0.325, "volume": 306533.0}, {"date": "2021-06-16", "close": 0.325, "volume": 820022.0}, {"date": "2021-06-17", "close": 0.34, "volume": 578858.0}, {"date": "2021-06-18", "close": 0.345, "volume": 513100.0}, {"date": "2021-06-21", "close": 0.325, "volume": 393687.0}, {"date": "2021-06-22", "close": 0.33, "volume": 148355.0}, {"date": "2021-06-25", "close": 0.325, "volume": 562477.0}, {"date": "2021-06-28", "close": 0.325, "volume": 626392.0}, {"date": "2021-06-29", "close": 0.32, "volume": 399593.0}, {"date": "2021-06-30", "close": 0.325, "volume": 554034.0}, {"date": "2021-07-01", "close": 0.315, "volume": 323657.0}, {"date": "2021-07-02", "close": 0.32, "volume": 252151.0}, {"date": "2021-07-05", "close": 0.32, "volume": 513438.0}, {"date": "2021-07-06", "close": 0.31, "volume": 909311.0}, {"date": "2021-07-07", "close": 0.31, "volume": 641034.0}, {"date": "2021-07-08", "close": 0.32, "volume": 352917.0}, {"date": "2021-07-09", "close": 0.31, "volume": 370274.0}, {"date": "2021-07-12", "close": 0.31, "volume": 306286.0}, {"date": "2021-07-13", "close": 0.305, "volume": 236740.0}, {"date": "2021-07-14", "close": 0.305, "volume": 290371.0}, {"date": "2021-07-15", "close": 0.305, "volume": 663162.0}, {"date": "2021-07-16", "close": 0.305, "volume": 1189383.0}, {"date": "2021-07-19", "close": 0.305, "volume": 295715.0}, {"date": "2021-07-20", "close": 0.3, "volume": 171349.0}, {"date": "2021-07-21", "close": 0.3, "volume": 93652.0}, {"date": "2021-07-22", "close": 0.3, "volume": 455467.0}, {"date": "2021-07-23", "close": 0.305, "volume": 549328.0}, {"date": "2021-07-26", "close": 0.31, "volume": 23486.0}, {"date": "2021-07-27", "close": 0.3075, "volume": 319475.0}, {"date": "2021-07-28", "close": 0.3, "volume": 208878.0}, {"date": "2021-07-29", "close": 0.295, "volume": 343513.0}, {"date": "2021-07-30", "close": 0.29, "volume": 505191.0}, {"date": "2021-08-02", "close": 0.29, "volume": 261367.0}, {"date": "2021-08-03", "close": 0.285, "volume": 369455.0}, {"date": "2021-08-04", "close": 0.285, "volume": 359257.0}, {"date": "2021-08-05", "close": 0.285, "volume": 170668.0}, {"date": "2021-08-06", "close": 0.29, "volume": 74879.0}, {"date": "2021-08-09", "close": 0.285, "volume": 135753.0}, {"date": "2021-08-10", "close": 0.275, "volume": 1773477.0}, {"date": "2021-08-11", "close": 0.275, "volume": 500744.0}, {"date": "2021-08-12", "close": 0.285, "volume": 81722.0}, {"date": "2021-08-13", "close": 0.275, "volume": 981632.0}, {"date": "2021-08-16", "close": 0.275, "volume": 231620.0}, {"date": "2021-08-17", "close": 0.275, "volume": 578089.0}, {"date": "2021-08-18", "close": 0.28, "volume": 219559.0}, {"date": "2021-08-19", "close": 0.28, "volume": 126239.0}, {"date": "2021-08-20", "close": 0.275, "volume": 258322.0}, {"date": "2021-08-23", "close": 0.275, "volume": 568741.0}, {"date": "2021-08-24", "close": 0.275, "volume": 164301.0}, {"date": "2021-08-25", "close": 0.285, "volume": 135200.0}, {"date": "2021-08-26", "close": 0.285, "volume": 662642.0}, {"date": "2021-08-27", "close": 0.295, "volume": 327511.0}, {"date": "2021-08-30", "close": 0.29, "volume": 44719.0}, {"date": "2021-08-31", "close": 0.28, "volume": 108624.0}, {"date": "2021-09-01", "close": 0.28, "volume": 56255.0}, {"date": "2021-09-02", "close": 0.28, "volume": 735042.0}, {"date": "2021-09-03", "close": 0.275, "volume": 419658.0}, {"date": "2021-09-06", "close": 0.295, "volume": 2110677.0}, {"date": "2021-09-07", "close": 0.32, "volume": 516660.0}, {"date": "2021-09-08", "close": 0.32, "volume": 1522609.0}, {"date": "2021-09-09", "close": 0.315, "volume": 513657.0}, {"date": "2021-09-10", "close": 0.325, "volume": 387859.0}, {"date": "2021-09-13", "close": 0.32, "volume": 509261.0}, {"date": "2021-09-14", "close": 0.33, "volume": 48689.0}, {"date": "2021-09-15", "close": 0.325, "volume": 451511.0}, {"date": "2021-09-16", "close": 0.335, "volume": 251777.0}, {"date": "2021-09-17", "close": 0.335, "volume": 241991.0}, {"date": "2021-09-20", "close": 0.315, "volume": 362824.0}, {"date": "2021-09-21", "close": 0.335, "volume": 1774842.0}, {"date": "2021-09-22", "close": 0.325, "volume": 261489.0}, {"date": "2021-09-23", "close": 0.33, "volume": 365279.0}, {"date": "2021-09-24", "close": 0.33, "volume": 921455.0}, {"date": "2021-09-27", "close": 0.33, "volume": 384314.0}, {"date": "2021-09-28", "close": 0.33, "volume": 50000.0}, {"date": "2021-09-29", "close": 0.37, "volume": 863557.0}, {"date": "2021-09-30", "close": 0.4, "volume": 1438198.0}, {"date": "2021-10-01", "close": 0.395, "volume": 1501666.0}, {"date": "2021-10-04", "close": 0.38, "volume": 354041.0}, {"date": "2021-10-05", "close": 0.38, "volume": 699721.0}, {"date": "2021-10-06", "close": 0.395, "volume": 336708.0}, {"date": "2021-10-07", "close": 0.39, "volume": 358178.0}, {"date": "2021-10-08", "close": 0.39, "volume": 217112.0}, {"date": "2021-10-11", "close": 0.385, "volume": 70671.0}, {"date": "2021-10-12", "close": 0.385, "volume": 126597.0}, {"date": "2021-10-13", "close": 0.375, "volume": 192892.0}, {"date": "2021-10-14", "close": 0.375, "volume": 368428.0}, {"date": "2021-10-15", "close": 0.37, "volume": 634934.0}, {"date": "2021-10-18", "close": 0.375, "volume": 550462.0}, {"date": "2021-10-19", "close": 0.365, "volume": 354182.0}, {"date": "2021-10-20", "close": 0.36, "volume": 53905.0}, {"date": "2021-10-21", "close": 0.37, "volume": 198410.0}, {"date": "2021-10-22", "close": 0.355, "volume": 160346.0}, {"date": "2021-10-25", "close": 0.365, "volume": 128602.0}, {"date": "2021-10-26", "close": 0.365, "volume": 134994.0}, {"date": "2021-10-27", "close": 0.395, "volume": 729962.0}, {"date": "2021-10-28", "close": 0.38, "volume": 276257.0}, {"date": "2021-10-29", "close": 0.39, "volume": 193277.0}, {"date": "2021-11-01", "close": 0.39, "volume": 474082.0}, {"date": "2021-11-02", "close": 0.4, "volume": 247777.0}, {"date": "2021-11-03", "close": 0.395, "volume": 917015.0}, {"date": "2021-11-04", "close": 0.395, "volume": 556297.0}, {"date": "2021-11-05", "close": 0.39, "volume": 228731.0}, {"date": "2021-11-08", "close": 0.385, "volume": 247610.0}, {"date": "2021-11-09", "close": 0.385, "volume": 98650.0}, {"date": "2021-11-10", "close": 0.37, "volume": 501651.0}, {"date": "2021-11-11", "close": 0.365, "volume": 165406.0}, {"date": "2021-11-12", "close": 0.37, "volume": 154494.0}, {"date": "2021-11-15", "close": 0.36, "volume": 96311.0}, {"date": "2021-11-16", "close": 0.34, "volume": 900358.0}, {"date": "2021-11-17", "close": 0.35, "volume": 470480.0}, {"date": "2021-11-18", "close": 0.35, "volume": 11903.0}, {"date": "2021-11-19", "close": 0.38, "volume": 204026.0}, {"date": "2021-11-22", "close": 0.37, "volume": 72331.0}, {"date": "2021-11-23", "close": 0.375, "volume": 107030.0}, {"date": "2021-11-24", "close": 0.365, "volume": 125698.0}, {"date": "2021-11-25", "close": 0.35, "volume": 239240.0}, {"date": "2021-11-26", "close": 0.345, "volume": 187000.0}, {"date": "2021-11-29", "close": 0.335, "volume": 215304.0}, {"date": "2021-11-30", "close": 0.35, "volume": 88721.0}, {"date": "2021-12-01", "close": 0.335, "volume": 562445.0}, {"date": "2021-12-02", "close": 0.345, "volume": 148041.0}, {"date": "2021-12-03", "close": 0.36, "volume": 182833.0}, {"date": "2021-12-06", "close": 0.355, "volume": 168645.0}, {"date": "2021-12-07", "close": 0.355, "volume": 233308.0}, {"date": "2021-12-08", "close": 0.365, "volume": 496794.0}, {"date": "2021-12-09", "close": 0.36, "volume": 240227.0}, {"date": "2021-12-10", "close": 0.35, "volume": 203281.0}, {"date": "2021-12-13", "close": 0.355, "volume": 125109.0}, {"date": "2021-12-14", "close": 0.35, "volume": 135941.0}, {"date": "2021-12-15", "close": 0.345, "volume": 104143.0}, {"date": "2021-12-16", "close": 0.335, "volume": 441137.0}, {"date": "2021-12-17", "close": 0.35, "volume": 390734.0}, {"date": "2021-12-20", "close": 0.35, "volume": 65423.0}, {"date": "2021-12-21", "close": 0.35, "volume": 147827.0}, {"date": "2021-12-22", "close": 0.34, "volume": 346325.0}, {"date": "2021-12-24", "close": 0.34, "volume": 332278.0}, {"date": "2021-12-29", "close": 0.35, "volume": 329230.0}, {"date": "2021-12-30", "close": 0.35, "volume": 728564.0}, {"date": "2021-12-31", "close": 0.34, "volume": 228114.0}, {"date": "2022-01-04", "close": 0.34, "volume": 198049.0}, {"date": "2022-01-05", "close": 0.35, "volume": 78746.0}, {"date": "2022-01-06", "close": 0.35, "volume": 2600.0}, {"date": "2022-01-07", "close": 0.35, "volume": 13307.0}, {"date": "2022-01-10", "close": 0.355, "volume": 298944.0}, {"date": "2022-01-11", "close": 0.34, "volume": 620603.0}, {"date": "2022-01-12", "close": 0.325, "volume": 222309.0}, {"date": "2022-01-13", "close": 0.335, "volume": 60388.0}, {"date": "2022-01-14", "close": 0.365, "volume": 657339.0}, {"date": "2022-01-17", "close": 0.365, "volume": 147445.0}, {"date": "2022-01-18", "close": 0.35, "volume": 298366.0}, {"date": "2022-01-19", "close": 0.345, "volume": 27957.0}, {"date": "2022-01-20", "close": 0.34, "volume": 97431.0}, {"date": "2022-01-21", "close": 0.34, "volume": 388336.0}, {"date": "2022-01-24", "close": 0.36, "volume": 757158.0}, {"date": "2022-01-25", "close": 0.35, "volume": 736367.0}, {"date": "2022-01-27", "close": 0.37, "volume": 613460.0}, {"date": "2022-01-28", "close": 0.375, "volume": 1094970.0}, {"date": "2022-01-31", "close": 0.375, "volume": 503460.0}, {"date": "2022-02-01", "close": 0.38, "volume": 699473.0}, {"date": "2022-02-02", "close": 0.37, "volume": 316053.0}, {"date": "2022-02-03", "close": 0.365, "volume": 610085.0}, {"date": "2022-02-04", "close": 0.36, "volume": 111974.0}, {"date": "2022-02-07", "close": 0.34, "volume": 436316.0}, {"date": "2022-02-08", "close": 0.35, "volume": 362269.0}, {"date": "2022-02-09", "close": 0.35, "volume": 140381.0}, {"date": "2022-02-10", "close": 0.34, "volume": 103671.0}, {"date": "2022-02-11", "close": 0.335, "volume": 298239.0}, {"date": "2022-02-14", "close": 0.33, "volume": 687309.0}, {"date": "2022-02-15", "close": 0.33, "volume": 395865.0}, {"date": "2022-02-16", "close": 0.345, "volume": 399237.0}, {"date": "2022-02-17", "close": 0.345, "volume": 1893095.0}, {"date": "2022-02-18", "close": 0.35, "volume": 203180.0}, {"date": "2022-02-21", "close": 0.37, "volume": 464366.0}, {"date": "2022-02-22", "close": 0.355, "volume": 372417.0}, {"date": "2022-02-23", "close": 0.355, "volume": 215570.0}, {"date": "2022-02-24", "close": 0.335, "volume": 464713.0}, {"date": "2022-02-25", "close": 0.34, "volume": 98142.0}, {"date": "2022-02-28", "close": 0.34, "volume": 168254.0}, {"date": "2022-03-01", "close": 0.335, "volume": 94629.0}, {"date": "2022-03-02", "close": 0.335, "volume": 192876.0}, {"date": "2022-03-03", "close": 0.35, "volume": 200058.0}, {"date": "2022-03-04", "close": 0.335, "volume": 363235.0}, {"date": "2022-03-07", "close": 0.3475, "volume": 53926.0}, {"date": "2022-03-08", "close": 0.335, "volume": 26633.0}, {"date": "2022-03-09", "close": 0.34, "volume": 139034.0}, {"date": "2022-03-10", "close": 0.34, "volume": 58464.0}, {"date": "2022-03-11", "close": 0.335, "volume": 91234.0}, {"date": "2022-03-14", "close": 0.33, "volume": 293244.0}, {"date": "2022-03-15", "close": 0.32, "volume": 174365.0}, {"date": "2022-03-16", "close": 0.325, "volume": 58426.0}, {"date": "2022-03-17", "close": 0.325, "volume": 140975.0}, {"date": "2022-03-18", "close": 0.33, "volume": 402664.0}, {"date": "2022-03-21", "close": 0.33, "volume": 174826.0}, {"date": "2022-03-22", "close": 0.325, "volume": 2900.0}, {"date": "2022-03-23", "close": 0.345, "volume": 331949.0}, {"date": "2022-03-24", "close": 0.335, "volume": 261255.0}, {"date": "2022-03-25", "close": 0.33, "volume": 86486.0}, {"date": "2022-03-28", "close": 0.32, "volume": 248303.0}, {"date": "2022-03-29", "close": 0.325, "volume": 20169.0}, {"date": "2022-03-30", "close": 0.33, "volume": 463052.0}, {"date": "2022-03-31", "close": 0.335, "volume": 305465.0}, {"date": "2022-04-01", "close": 0.34, "volume": 311855.0}, {"date": "2022-04-04", "close": 0.34, "volume": 500499.0}, {"date": "2022-04-05", "close": 0.355, "volume": 681213.0}, {"date": "2022-04-06", "close": 0.355, "volume": 68312.0}, {"date": "2022-04-07", "close": 0.35, "volume": 23748.0}, {"date": "2022-04-08", "close": 0.355, "volume": 88205.0}, {"date": "2022-04-11", "close": 0.35, "volume": 97237.0}, {"date": "2022-04-12", "close": 0.345, "volume": 12756.0}, {"date": "2022-04-13", "close": 0.35, "volume": 126337.0}, {"date": "2022-04-14", "close": 0.355, "volume": 236817.0}, {"date": "2022-04-19", "close": 0.34, "volume": 160646.0}, {"date": "2022-04-20", "close": 0.345, "volume": 12252.0}, {"date": "2022-04-21", "close": 0.34, "volume": 151218.0}, {"date": "2022-04-22", "close": 0.335, "volume": 100478.0}, {"date": "2022-04-26", "close": 0.335, "volume": 66087.0}, {"date": "2022-04-27", "close": 0.325, "volume": 317287.0}, {"date": "2022-04-28", "close": 0.32, "volume": 238966.0}, {"date": "2022-04-29", "close": 0.32, "volume": 132600.0}, {"date": "2022-05-02", "close": 0.3, "volume": 552401.0}, {"date": "2022-05-03", "close": 0.33, "volume": 364126.0}, {"date": "2022-05-04", "close": 0.315, "volume": 236314.0}, {"date": "2022-05-05", "close": 0.305, "volume": 280997.0}, {"date": "2022-05-06", "close": 0.315, "volume": 71227.0}, {"date": "2022-05-09", "close": 0.295, "volume": 524214.0}, {"date": "2022-05-10", "close": 0.29, "volume": 304534.0}, {"date": "2022-05-11", "close": 0.28, "volume": 262506.0}, {"date": "2022-05-12", "close": 0.285, "volume": 60466.0}, {"date": "2022-05-13", "close": 0.275, "volume": 138868.0}, {"date": "2022-05-16", "close": 0.275, "volume": 250656.0}, {"date": "2022-05-17", "close": 0.27, "volume": 245146.0}, {"date": "2022-05-18", "close": 0.28, "volume": 272320.0}, {"date": "2022-05-19", "close": 0.27, "volume": 92919.0}, {"date": "2022-05-20", "close": 0.28, "volume": 81897.0}, {"date": "2022-05-23", "close": 0.255, "volume": 387986.0}, {"date": "2022-05-24", "close": 0.24, "volume": 518647.0}, {"date": "2022-05-25", "close": 0.24, "volume": 102653.0}, {"date": "2022-05-26", "close": 0.235, "volume": 236537.0}, {"date": "2022-05-27", "close": 0.24, "volume": 60000.0}, {"date": "2022-05-30", "close": 0.265, "volume": 73702.0}, {"date": "2022-05-31", "close": 0.265, "volume": 200449.0}, {"date": "2022-06-01", "close": 0.26, "volume": 488101.0}, {"date": "2022-06-06", "close": 0.22, "volume": 2777360.0}, {"date": "2022-06-07", "close": 0.22, "volume": 689546.0}, {"date": "2022-06-08", "close": 0.22, "volume": 1718300.0}, {"date": "2022-06-09", "close": 0.21, "volume": 1373164.0}, {"date": "2022-06-10", "close": 0.2, "volume": 814818.0}, {"date": "2022-06-14", "close": 0.19, "volume": 1354923.0}, {"date": "2022-06-15", "close": 0.185, "volume": 868240.0}, {"date": "2022-06-16", "close": 0.22, "volume": 1868976.0}, {"date": "2022-06-17", "close": 0.205, "volume": 1248598.0}, {"date": "2022-06-20", "close": 0.19, "volume": 1160878.0}, {"date": "2022-06-21", "close": 0.21, "volume": 445554.0}, {"date": "2022-06-22", "close": 0.205, "volume": 828977.0}, {"date": "2022-06-23", "close": 0.2, "volume": 672238.0}, {"date": "2022-06-24", "close": 0.2, "volume": 386700.0}, {"date": "2022-06-27", "close": 0.22, "volume": 710826.0}, {"date": "2022-06-28", "close": 0.21, "volume": 370686.0}, {"date": "2022-06-29", "close": 0.215, "volume": 2317021.0}, {"date": "2022-06-30", "close": 0.22, "volume": 1660490.0}, {"date": "2022-07-01", "close": 0.225, "volume": 396539.0}, {"date": "2022-07-04", "close": 0.225, "volume": 355526.0}, {"date": "2022-07-05", "close": 0.225, "volume": 432316.0}, {"date": "2022-07-06", "close": 0.22, "volume": 280527.0}, {"date": "2022-07-07", "close": 0.22, "volume": 35422.0}, {"date": "2022-07-08", "close": 0.215, "volume": 15894.0}, {"date": "2022-07-11", "close": 0.215, "volume": 137423.0}, {"date": "2022-07-12", "close": 0.205, "volume": 284175.0}, {"date": "2022-07-13", "close": 0.215, "volume": 112425.0}, {"date": "2022-07-14", "close": 0.215, "volume": 104651.0}, {"date": "2022-07-15", "close": 0.215, "volume": 84915.0}, {"date": "2022-07-18", "close": 0.22, "volume": 194113.0}, {"date": "2022-07-19", "close": 0.21, "volume": 72561.0}, {"date": "2022-07-20", "close": 0.215, "volume": 3461.0}, {"date": "2022-07-21", "close": 0.22, "volume": 213517.0}, {"date": "2022-07-22", "close": 0.22, "volume": 227763.0}, {"date": "2022-07-25", "close": 0.235, "volume": 250251.0}, {"date": "2022-07-26", "close": 0.235, "volume": 287500.0}, {"date": "2022-07-27", "close": 0.235, "volume": 403796.0}, {"date": "2022-07-28", "close": 0.235, "volume": 607923.0}, {"date": "2022-07-29", "close": 0.235, "volume": 70454.0}, {"date": "2022-08-01", "close": 0.24, "volume": 360734.0}, {"date": "2022-08-02", "close": 0.235, "volume": 304501.0}, {"date": "2022-08-03", "close": 0.235, "volume": 67620.0}, {"date": "2022-08-04", "close": 0.23, "volume": 214452.0}, {"date": "2022-08-05", "close": 0.23, "volume": 616621.0}, {"date": "2022-08-08", "close": 0.245, "volume": 379739.0}, {"date": "2022-08-09", "close": 0.235, "volume": 61333.0}, {"date": "2022-08-10", "close": 0.24, "volume": 166444.0}, {"date": "2022-08-11", "close": 0.285, "volume": 3592345.0}, {"date": "2022-08-12", "close": 0.275, "volume": 1110556.0}, {"date": "2022-08-15", "close": 0.27, "volume": 494571.0}, {"date": "2022-08-16", "close": 0.27, "volume": 636570.0}, {"date": "2022-08-17", "close": 0.275, "volume": 221218.0}, {"date": "2022-08-18", "close": 0.29, "volume": 327074.0}, {"date": "2022-08-19", "close": 0.295, "volume": 455663.0}, {"date": "2022-08-22", "close": 0.26, "volume": 486071.0}, {"date": "2022-08-23", "close": 0.25, "volume": 271641.0}, {"date": "2022-08-24", "close": 0.255, "volume": 283260.0}, {"date": "2022-08-25", "close": 0.275, "volume": 232954.0}, {"date": "2022-08-26", "close": 0.255, "volume": 357037.0}, {"date": "2022-08-29", "close": 0.25, "volume": 522392.0}, {"date": "2022-08-30", "close": 0.25, "volume": 259952.0}, {"date": "2022-08-31", "close": 0.245, "volume": 1307412.0}, {"date": "2022-09-01", "close": 0.255, "volume": 112876.0}, {"date": "2022-09-02", "close": 0.265, "volume": 1816221.0}, {"date": "2022-09-05", "close": 0.26, "volume": 421330.0}, {"date": "2022-09-06", "close": 0.26, "volume": 217876.0}, {"date": "2022-09-07", "close": 0.27, "volume": 360465.0}, {"date": "2022-09-08", "close": 0.265, "volume": 574294.0}, {"date": "2022-09-09", "close": 0.26, "volume": 184433.0}, {"date": "2022-09-12", "close": 0.265, "volume": 117167.0}, {"date": "2022-09-13", "close": 0.25, "volume": 407071.0}, {"date": "2022-09-14", "close": 0.245, "volume": 122067.0}, {"date": "2022-09-15", "close": 0.28, "volume": 344236.0}, {"date": "2022-09-16", "close": 0.27, "volume": 378681.0}, {"date": "2022-09-19", "close": 0.26, "volume": 170403.0}, {"date": "2022-09-20", "close": 0.24, "volume": 251722.0}, {"date": "2022-09-21", "close": 0.23, "volume": 1179204.0}, {"date": "2022-09-23", "close": 0.22, "volume": 166224.0}, {"date": "2022-09-26", "close": 0.205, "volume": 247738.0}, {"date": "2022-09-27", "close": 0.22, "volume": 48500.0}, {"date": "2022-09-28", "close": 0.2, "volume": 226076.0}, {"date": "2022-09-29", "close": 0.21, "volume": 167701.0}, {"date": "2022-09-30", "close": 0.205, "volume": 94772.0}, {"date": "2022-10-04", "close": 0.205, "volume": 65443.0}, {"date": "2022-10-05", "close": 0.205, "volume": 13912.0}, {"date": "2022-10-06", "close": 0.185, "volume": 689059.0}, {"date": "2022-10-07", "close": 0.19, "volume": 691849.0}, {"date": "2022-10-10", "close": 0.19, "volume": 405111.0}, {"date": "2022-10-11", "close": 0.19, "volume": 269125.0}, {"date": "2022-10-12", "close": 0.195, "volume": 15672.0}, {"date": "2022-10-13", "close": 0.2, "volume": 68533.0}, {"date": "2022-10-14", "close": 0.195, "volume": 249057.0}, {"date": "2022-10-17", "close": 0.2, "volume": 278172.0}, {"date": "2022-10-18", "close": 0.195, "volume": 125925.0}, {"date": "2022-10-19", "close": 0.2, "volume": 52894.0}, {"date": "2022-10-20", "close": 0.19, "volume": 187189.0}, {"date": "2022-10-21", "close": 0.19, "volume": 130417.0}, {"date": "2022-10-24", "close": 0.195, "volume": 76481.0}, {"date": "2022-10-25", "close": 0.185, "volume": 519613.0}, {"date": "2022-10-26", "close": 0.2, "volume": 126925.0}, {"date": "2022-10-27", "close": 0.205, "volume": 535872.0}, {"date": "2022-10-28", "close": 0.185, "volume": 434404.0}, {"date": "2022-10-31", "close": 0.185, "volume": 171445.0}, {"date": "2022-11-02", "close": 0.185, "volume": 128044.0}, {"date": "2022-11-03", "close": 0.18, "volume": 407336.0}, {"date": "2022-11-04", "close": 0.185, "volume": 283612.0}, {"date": "2022-11-07", "close": 0.2, "volume": 565232.0}, {"date": "2022-11-08", "close": 0.185, "volume": 68160.0}, {"date": "2022-11-09", "close": 0.185, "volume": 150494.0}, {"date": "2022-11-10", "close": 0.18, "volume": 32185.0}, {"date": "2022-11-11", "close": 0.185, "volume": 57390.0}, {"date": "2022-11-14", "close": 0.19, "volume": 124954.0}, {"date": "2022-11-15", "close": 0.19, "volume": 17626.0}, {"date": "2022-11-16", "close": 0.19, "volume": 57000.0}, {"date": "2022-11-17", "close": 0.23, "volume": 851779.0}, {"date": "2022-11-18", "close": 0.235, "volume": 604379.0}, {"date": "2022-11-21", "close": 0.21, "volume": 183439.0}, {"date": "2022-11-22", "close": 0.205, "volume": 200006.0}, {"date": "2022-11-23", "close": 0.205, "volume": 150800.0}, {"date": "2022-11-24", "close": 0.215, "volume": 240962.0}, {"date": "2022-11-25", "close": 0.215, "volume": 200083.0}, {"date": "2022-11-28", "close": 0.195, "volume": 483314.0}, {"date": "2022-11-29", "close": 0.195, "volume": 143482.0}, {"date": "2022-11-30", "close": 0.19, "volume": 802552.0}, {"date": "2022-12-01", "close": 0.19, "volume": 99023.0}, {"date": "2022-12-02", "close": 0.1925, "volume": 700907.0}, {"date": "2022-12-05", "close": 0.195, "volume": 290230.0}, {"date": "2022-12-06", "close": 0.19, "volume": 147663.0}, {"date": "2022-12-07", "close": 0.19, "volume": 101643.0}, {"date": "2022-12-08", "close": 0.19, "volume": 449110.0}, {"date": "2022-12-09", "close": 0.1975, "volume": 414686.0}, {"date": "2022-12-12", "close": 0.195, "volume": 661111.0}, {"date": "2022-12-13", "close": 0.19, "volume": 266130.0}, {"date": "2022-12-14", "close": 0.19, "volume": 117663.0}, {"date": "2022-12-15", "close": 0.18, "volume": 231791.0}, {"date": "2022-12-16", "close": 0.1875, "volume": 51592.0}, {"date": "2022-12-19", "close": 0.19, "volume": 135033.0}, {"date": "2022-12-20", "close": 0.19, "volume": 44471.0}, {"date": "2022-12-21", "close": 0.19, "volume": 10500.0}, {"date": "2022-12-22", "close": 0.19, "volume": 602570.0}, {"date": "2022-12-23", "close": 0.18, "volume": 665650.0}, {"date": "2022-12-28", "close": 0.19, "volume": 29909.0}, {"date": "2022-12-29", "close": 0.19, "volume": 53107.0}, {"date": "2022-12-30", "close": 0.2, "volume": 282754.0}, {"date": "2023-01-03", "close": 0.1925, "volume": 160060.0}, {"date": "2023-01-04", "close": 0.19, "volume": 91786.0}, {"date": "2023-01-05", "close": 0.1925, "volume": 31593.0}, {"date": "2023-01-06", "close": 0.1925, "volume": 16077.0}, {"date": "2023-01-09", "close": 0.205, "volume": 341339.0}, {"date": "2023-01-10", "close": 0.2, "volume": 75152.0}, {"date": "2023-01-11", "close": 0.185, "volume": 170905.0}, {"date": "2023-01-12", "close": 0.2, "volume": 65603.0}, {"date": "2023-01-13", "close": 0.2, "volume": 147767.0}, {"date": "2023-01-16", "close": 0.21, "volume": 170493.0}, {"date": "2023-01-17", "close": 0.2, "volume": 16949.0}, {"date": "2023-01-18", "close": 0.2, "volume": 229327.0}, {"date": "2023-01-19", "close": 0.19, "volume": 78375.0}, {"date": "2023-01-20", "close": 0.195, "volume": 103143.0}, {"date": "2023-01-23", "close": 0.2, "volume": 276833.0}, {"date": "2023-01-24", "close": 0.215, "volume": 198472.0}, {"date": "2023-01-25", "close": 0.21, "volume": 245959.0}, {"date": "2023-01-27", "close": 0.2, "volume": 129587.0}, {"date": "2023-01-30", "close": 0.205, "volume": 85891.0}, {"date": "2023-01-31", "close": 0.21, "volume": 88280.0}, {"date": "2023-02-01", "close": 0.205, "volume": 91998.0}, {"date": "2023-02-02", "close": 0.195, "volume": 235143.0}, {"date": "2023-02-03", "close": 0.195, "volume": 27622.0}, {"date": "2023-02-06", "close": 0.19, "volume": 364593.0}, {"date": "2023-02-07", "close": 0.195, "volume": 19283.0}, {"date": "2023-02-08", "close": 0.195, "volume": 228931.0}, {"date": "2023-02-09", "close": 0.195, "volume": 45161.0}, {"date": "2023-02-10", "close": 0.19, "volume": 7500.0}, {"date": "2023-02-13", "close": 0.19, "volume": 5000.0}, {"date": "2023-02-14", "close": 0.19, "volume": 70000.0}, {"date": "2023-02-15", "close": 0.19, "volume": 636483.0}, {"date": "2023-02-16", "close": 0.18, "volume": 522654.0}, {"date": "2023-02-17", "close": 0.18, "volume": 191956.0}, {"date": "2023-02-20", "close": 0.18, "volume": 64107.0}, {"date": "2023-02-21", "close": 0.185, "volume": 68057.0}, {"date": "2023-02-22", "close": 0.185, "volume": 40393.0}, {"date": "2023-02-23", "close": 0.195, "volume": 302212.0}, {"date": "2023-02-24", "close": 0.18, "volume": 230885.0}, {"date": "2023-02-27", "close": 0.175, "volume": 85948.0}, {"date": "2023-02-28", "close": 0.18, "volume": 167726.0}, {"date": "2023-03-01", "close": 0.18, "volume": 88410.0}, {"date": "2023-03-02", "close": 0.175, "volume": 555807.0}, {"date": "2023-03-03", "close": 0.18, "volume": 146000.0}, {"date": "2023-03-06", "close": 0.17, "volume": 905402.0}, {"date": "2023-03-07", "close": 0.17, "volume": 540609.0}, {"date": "2023-03-08", "close": 0.17, "volume": 407403.0}, {"date": "2023-03-09", "close": 0.165, "volume": 74736.0}, {"date": "2023-03-10", "close": 0.17, "volume": 57559.0}, {"date": "2023-03-13", "close": 0.17, "volume": 34697.0}, {"date": "2023-03-14", "close": 0.165, "volume": 97328.0}, {"date": "2023-03-15", "close": 0.165, "volume": 10002.0}, {"date": "2023-03-16", "close": 0.16, "volume": 161504.0}, {"date": "2023-03-17", "close": 0.16, "volume": 170229.0}, {"date": "2023-03-20", "close": 0.155, "volume": 321739.0}, {"date": "2023-03-21", "close": 0.16, "volume": 25805.0}, {"date": "2023-03-22", "close": 0.155, "volume": 206799.0}, {"date": "2023-03-24", "close": 0.16, "volume": 284089.0}, {"date": "2023-03-27", "close": 0.15, "volume": 144361.0}, {"date": "2023-03-28", "close": 0.15, "volume": 257100.0}, {"date": "2023-03-29", "close": 0.14, "volume": 570077.0}, {"date": "2023-03-30", "close": 0.1475, "volume": 503214.0}, {"date": "2023-03-31", "close": 0.16, "volume": 614171.0}, {"date": "2023-04-03", "close": 0.155, "volume": 50000.0}, {"date": "2023-04-04", "close": 0.155, "volume": 21824.0}, {"date": "2023-04-05", "close": 0.16, "volume": 164592.0}, {"date": "2023-04-06", "close": 0.15, "volume": 83016.0}, {"date": "2023-04-11", "close": 0.16, "volume": 334357.0}, {"date": "2023-04-12", "close": 0.155, "volume": 56832.0}, {"date": "2023-04-13", "close": 0.15, "volume": 119397.0}, {"date": "2023-04-14", "close": 0.15, "volume": 264954.0}, {"date": "2023-04-17", "close": 0.145, "volume": 911162.0}, {"date": "2023-04-18", "close": 0.145, "volume": 386483.0}, {"date": "2023-04-19", "close": 0.14, "volume": 324041.0}, {"date": "2023-04-20", "close": 0.155, "volume": 517331.0}, {"date": "2023-04-21", "close": 0.155, "volume": 320174.0}, {"date": "2023-04-24", "close": 0.155, "volume": 101758.0}, {"date": "2023-04-26", "close": 0.15, "volume": 390143.0}, {"date": "2023-04-27", "close": 0.145, "volume": 78363.0}, {"date": "2023-04-28", "close": 0.145, "volume": 159579.0}, {"date": "2023-05-01", "close": 0.14, "volume": 111500.0}, {"date": "2023-05-02", "close": 0.14, "volume": 101243.0}, {"date": "2023-05-03", "close": 0.18, "volume": 2747984.0}, {"date": "2023-05-04", "close": 0.165, "volume": 1624142.0}, {"date": "2023-05-05", "close": 0.17, "volume": 929558.0}, {"date": "2023-05-08", "close": 0.18, "volume": 588234.0}, {"date": "2023-05-09", "close": 0.175, "volume": 270106.0}, {"date": "2023-05-10", "close": 0.175, "volume": 67914.0}, {"date": "2023-05-11", "close": 0.17, "volume": 357827.0}, {"date": "2023-05-12", "close": 0.19, "volume": 239462.0}, {"date": "2023-05-15", "close": 0.18, "volume": 81523.0}, {"date": "2023-05-16", "close": 0.18, "volume": 240513.0}, {"date": "2023-05-17", "close": 0.17, "volume": 94593.0}, {"date": "2023-05-18", "close": 0.17, "volume": 160377.0}, {"date": "2023-05-19", "close": 0.16, "volume": 333346.0}, {"date": "2023-05-22", "close": 0.17, "volume": 63649.0}, {"date": "2023-05-23", "close": 0.17, "volume": 51277.0}, {"date": "2023-05-24", "close": 0.17, "volume": 492046.0}, {"date": "2023-05-25", "close": 0.18, "volume": 3201945.0}, {"date": "2023-05-26", "close": 0.185, "volume": 215169.0}, {"date": "2023-05-29", "close": 0.195, "volume": 1328543.0}, {"date": "2023-05-30", "close": 0.19, "volume": 495666.0}, {"date": "2023-05-31", "close": 0.195, "volume": 211410.0}, {"date": "2023-06-01", "close": 0.2, "volume": 510440.0}, {"date": "2023-06-02", "close": 0.205, "volume": 1022035.0}, {"date": "2023-06-05", "close": 0.21, "volume": 261505.0}, {"date": "2023-06-06", "close": 0.205, "volume": 66833.0}, {"date": "2023-06-07", "close": 0.205, "volume": 157931.0}, {"date": "2023-06-08", "close": 0.195, "volume": 379695.0}, {"date": "2023-06-09", "close": 0.19, "volume": 908537.0}, {"date": "2023-06-13", "close": 0.19, "volume": 222815.0}, {"date": "2023-06-14", "close": 0.19, "volume": 77796.0}, {"date": "2023-06-15", "close": 0.195, "volume": 130315.0}, {"date": "2023-06-16", "close": 0.18, "volume": 844746.0}, {"date": "2023-06-19", "close": 0.175, "volume": 263013.0}, {"date": "2023-06-20", "close": 0.165, "volume": 133048.0}, {"date": "2023-06-21", "close": 0.175, "volume": 19231.0}, {"date": "2023-06-22", "close": 0.165, "volume": 718315.0}, {"date": "2023-06-23", "close": 0.165, "volume": 190259.0}, {"date": "2023-06-26", "close": 0.165, "volume": 511398.0}, {"date": "2023-06-27", "close": 0.145, "volume": 914632.0}, {"date": "2023-06-28", "close": 0.15, "volume": 1030540.0}, {"date": "2023-06-29", "close": 0.16, "volume": 245245.0}, {"date": "2023-06-30", "close": 0.165, "volume": 429111.0}, {"date": "2023-07-03", "close": 0.165, "volume": 33624.0}, {"date": "2023-07-04", "close": 0.155, "volume": 315106.0}, {"date": "2023-07-05", "close": 0.155, "volume": 5000.0}, {"date": "2023-07-06", "close": 0.145, "volume": 457108.0}, {"date": "2023-07-07", "close": 0.15, "volume": 165934.0}, {"date": "2023-07-10", "close": 0.145, "volume": 665673.0}, {"date": "2023-07-11", "close": 0.16, "volume": 319938.0}, {"date": "2023-07-12", "close": 0.155, "volume": 14365.0}, {"date": "2023-07-13", "close": 0.16, "volume": 204229.0}, {"date": "2023-07-14", "close": 0.165, "volume": 278318.0}, {"date": "2023-07-17", "close": 0.165, "volume": 146118.0}, {"date": "2023-07-18", "close": 0.16, "volume": 86915.0}, {"date": "2023-07-19", "close": 0.155, "volume": 445668.0}, {"date": "2023-07-20", "close": 0.16, "volume": 1392466.0}, {"date": "2023-07-21", "close": 0.15, "volume": 220323.0}, {"date": "2023-07-24", "close": 0.15, "volume": 372429.0}, {"date": "2023-07-25", "close": 0.15, "volume": 119240.0}, {"date": "2023-07-26", "close": 0.15, "volume": 20595.0}, {"date": "2023-07-27", "close": 0.15, "volume": 202240.0}, {"date": "2023-07-28", "close": 0.15, "volume": 296301.0}, {"date": "2023-07-31", "close": 0.15, "volume": 358751.0}, {"date": "2023-08-01", "close": 0.15, "volume": 279076.0}, {"date": "2023-08-02", "close": 0.15, "volume": 155065.0}, {"date": "2023-08-03", "close": 0.15, "volume": 1693494.0}, {"date": "2023-08-04", "close": 0.145, "volume": 147740.0}, {"date": "2023-08-07", "close": 0.15, "volume": 680070.0}, {"date": "2023-08-08", "close": 0.14, "volume": 551872.0}, {"date": "2023-08-09", "close": 0.14, "volume": 25000.0}, {"date": "2023-08-10", "close": 0.14, "volume": 89878.0}, {"date": "2023-08-11", "close": 0.145, "volume": 383013.0}, {"date": "2023-08-15", "close": 0.145, "volume": 244602.0}, {"date": "2023-08-16", "close": 0.145, "volume": 76413.0}, {"date": "2023-08-17", "close": 0.145, "volume": 375143.0}, {"date": "2023-08-18", "close": 0.155, "volume": 593760.0}, {"date": "2023-08-21", "close": 0.155, "volume": 90000.0}, {"date": "2023-08-22", "close": 0.155, "volume": 314916.0}, {"date": "2023-08-23", "close": 0.15, "volume": 44299.0}, {"date": "2023-08-24", "close": 0.15, "volume": 317712.0}, {"date": "2023-08-25", "close": 0.15, "volume": 10726.0}, {"date": "2023-08-28", "close": 0.145, "volume": 343546.0}, {"date": "2023-08-29", "close": 0.145, "volume": 507643.0}, {"date": "2023-08-30", "close": 0.145, "volume": 65186.0}, {"date": "2023-08-31", "close": 0.145, "volume": 3647.0}, {"date": "2023-09-01", "close": 0.145, "volume": 119048.0}, {"date": "2023-09-04", "close": 0.145, "volume": 4970.0}, {"date": "2023-09-05", "close": 0.145, "volume": 85590.0}, {"date": "2023-09-06", "close": 0.1425, "volume": 136763.0}, {"date": "2023-09-07", "close": 0.145, "volume": 70837.0}, {"date": "2023-09-08", "close": 0.145, "volume": 9977.0}, {"date": "2023-09-11", "close": 0.14, "volume": 51091.0}, {"date": "2023-09-12", "close": 0.145, "volume": 87879.0}, {"date": "2023-09-13", "close": 0.15, "volume": 294535.0}, {"date": "2023-09-14", "close": 0.135, "volume": 2479820.0}, {"date": "2023-09-15", "close": 0.145, "volume": 478920.0}, {"date": "2023-09-18", "close": 0.145, "volume": 63127.0}, {"date": "2023-09-19", "close": 0.14, "volume": 275912.0}, {"date": "2023-09-20", "close": 0.14, "volume": 354876.0}, {"date": "2023-09-21", "close": 0.145, "volume": 74242.0}, {"date": "2023-09-22", "close": 0.14, "volume": 323506.0}, {"date": "2023-09-25", "close": 0.145, "volume": 145185.0}, {"date": "2023-09-26", "close": 0.145, "volume": 13298.0}, {"date": "2023-09-27", "close": 0.14, "volume": 6421.0}, {"date": "2023-09-28", "close": 0.14, "volume": 219237.0}, {"date": "2023-09-29", "close": 0.14, "volume": 436996.0}, {"date": "2023-10-02", "close": 0.14, "volume": 32142.0}, {"date": "2023-10-03", "close": 0.135, "volume": 79716.0}, {"date": "2023-10-04", "close": 0.13, "volume": 45532.0}, {"date": "2023-10-05", "close": 0.135, "volume": 107907.0}, {"date": "2023-10-06", "close": 0.14, "volume": 140000.0}, {"date": "2023-10-09", "close": 0.1325, "volume": 207783.0}, {"date": "2023-10-10", "close": 0.13, "volume": 1036201.0}, {"date": "2023-10-11", "close": 0.135, "volume": 149018.0}, {"date": "2023-10-12", "close": 0.13, "volume": 388099.0}, {"date": "2023-10-13", "close": 0.13, "volume": 262986.0}, {"date": "2023-10-16", "close": 0.13, "volume": 134485.0}, {"date": "2023-10-17", "close": 0.13, "volume": 320358.0}, {"date": "2023-10-18", "close": 0.13, "volume": 33072.0}, {"date": "2023-10-19", "close": 0.13, "volume": 31641.0}, {"date": "2023-10-20", "close": 0.125, "volume": 219025.0}, {"date": "2023-10-23", "close": 0.115, "volume": 326474.0}, {"date": "2023-10-24", "close": 0.125, "volume": 59248.0}, {"date": "2023-10-25", "close": 0.13, "volume": 107499.0}, {"date": "2023-10-26", "close": 0.12, "volume": 55599.0}, {"date": "2023-10-27", "close": 0.125, "volume": 74627.0}, {"date": "2023-10-30", "close": 0.14, "volume": 76964.0}, {"date": "2023-10-31", "close": 0.14, "volume": 40000.0}, {"date": "2023-11-01", "close": 0.125, "volume": 213817.0}, {"date": "2023-11-02", "close": 0.13, "volume": 117835.0}, {"date": "2023-11-06", "close": 0.13, "volume": 352742.0}, {"date": "2023-11-07", "close": 0.13, "volume": 210.0}, {"date": "2023-11-08", "close": 0.135, "volume": 90902.0}, {"date": "2023-11-09", "close": 0.125, "volume": 286299.0}, {"date": "2023-11-10", "close": 0.13, "volume": 750745.0}, {"date": "2023-11-13", "close": 0.135, "volume": 214474.0}, {"date": "2023-11-14", "close": 0.15, "volume": 1194641.0}, {"date": "2023-11-15", "close": 0.145, "volume": 463830.0}, {"date": "2023-11-16", "close": 0.145, "volume": 34637.0}, {"date": "2023-11-17", "close": 0.14, "volume": 364542.0}, {"date": "2023-11-20", "close": 0.14, "volume": 14147.0}, {"date": "2023-11-21", "close": 0.14, "volume": 124306.0}, {"date": "2023-11-22", "close": 0.14, "volume": 95339.0}, {"date": "2023-11-23", "close": 0.15, "volume": 284465.0}, {"date": "2023-11-24", "close": 0.15, "volume": 192934.0}, {"date": "2023-11-27", "close": 0.155, "volume": 226333.0}, {"date": "2023-11-28", "close": 0.165, "volume": 291100.0}, {"date": "2023-11-29", "close": 0.16, "volume": 77605.0}, {"date": "2023-11-30", "close": 0.165, "volume": 176933.0}, {"date": "2023-12-01", "close": 0.165, "volume": 149782.0}, {"date": "2023-12-04", "close": 0.17, "volume": 485496.0}, {"date": "2023-12-05", "close": 0.2, "volume": 2518573.0}, {"date": "2023-12-06", "close": 0.21, "volume": 865728.0}, {"date": "2023-12-07", "close": 0.2, "volume": 770748.0}, {"date": "2023-12-08", "close": 0.22, "volume": 301908.0}, {"date": "2023-12-11", "close": 0.2, "volume": 533226.0}, {"date": "2023-12-12", "close": 0.2, "volume": 364692.0}, {"date": "2023-12-13", "close": 0.2, "volume": 177086.0}, {"date": "2023-12-14", "close": 0.205, "volume": 130633.0}, {"date": "2023-12-15", "close": 0.21, "volume": 21243.0}, {"date": "2023-12-18", "close": 0.21, "volume": 322279.0}, {"date": "2023-12-19", "close": 0.22, "volume": 480073.0}, {"date": "2023-12-20", "close": 0.205, "volume": 230800.0}, {"date": "2023-12-21", "close": 0.21, "volume": 381616.0}, {"date": "2023-12-22", "close": 0.205, "volume": 31798.0}, {"date": "2023-12-28", "close": 0.2, "volume": 43994.0}, {"date": "2023-12-29", "close": 0.195, "volume": 128632.0}, {"date": "2024-01-02", "close": 0.1975, "volume": 76082.0}, {"date": "2024-01-03", "close": 0.195, "volume": 66146.0}, {"date": "2024-01-04", "close": 0.195, "volume": 292029.0}, {"date": "2024-01-05", "close": 0.195, "volume": 55089.0}, {"date": "2024-01-08", "close": 0.19, "volume": 77622.0}, {"date": "2024-01-09", "close": 0.17, "volume": 299499.0}, {"date": "2024-01-10", "close": 0.165, "volume": 226768.0}, {"date": "2024-01-11", "close": 0.17, "volume": 109821.0}, {"date": "2024-01-12", "close": 0.17, "volume": 341797.0}, {"date": "2024-01-15", "close": 0.185, "volume": 12653.0}, {"date": "2024-01-16", "close": 0.175, "volume": 71964.0}, {"date": "2024-01-17", "close": 0.175, "volume": 176847.0}, {"date": "2024-01-18", "close": 0.185, "volume": 167273.0}, {"date": "2024-01-19", "close": 0.175, "volume": 29234.0}, {"date": "2024-01-22", "close": 0.18, "volume": 268837.0}, {"date": "2024-01-23", "close": 0.18, "volume": 192133.0}, {"date": "2024-01-24", "close": 0.185, "volume": 215110.0}, {"date": "2024-01-25", "close": 0.18, "volume": 67567.0}, {"date": "2024-01-29", "close": 0.18, "volume": 230486.0}, {"date": "2024-01-30", "close": 0.175, "volume": 317490.0}, {"date": "2024-01-31", "close": 0.18, "volume": 197100.0}, {"date": "2024-02-01", "close": 0.18, "volume": 266099.0}, {"date": "2024-02-02", "close": 0.18, "volume": 248223.0}, {"date": "2024-02-05", "close": 0.17, "volume": 501316.0}, {"date": "2024-02-06", "close": 0.17, "volume": 235793.0}, {"date": "2024-02-07", "close": 0.175, "volume": 79057.0}, {"date": "2024-02-08", "close": 0.18, "volume": 6124.0}, {"date": "2024-02-09", "close": 0.175, "volume": 130946.0}, {"date": "2024-02-12", "close": 0.175, "volume": 9980.0}, {"date": "2024-02-13", "close": 0.18, "volume": 176904.0}, {"date": "2024-02-14", "close": 0.18, "volume": 20000.0}, {"date": "2024-02-15", "close": 0.18, "volume": 12942.0}, {"date": "2024-02-16", "close": 0.175, "volume": 170000.0}, {"date": "2024-02-19", "close": 0.18, "volume": 110397.0}, {"date": "2024-02-20", "close": 0.18, "volume": 60913.0}, {"date": "2024-02-21", "close": 0.175, "volume": 154018.0}, {"date": "2024-02-22", "close": 0.185, "volume": 104498.0}, {"date": "2024-02-23", "close": 0.185, "volume": 117339.0}, {"date": "2024-02-26", "close": 0.18, "volume": 549999.0}, {"date": "2024-02-27", "close": 0.185, "volume": 1068990.0}, {"date": "2024-02-28", "close": 0.2, "volume": 903149.0}, {"date": "2024-02-29", "close": 0.2, "volume": 536143.0}, {"date": "2024-03-01", "close": 0.19, "volume": 56564.0}, {"date": "2024-03-04", "close": 0.2, "volume": 133882.0}, {"date": "2024-03-05", "close": 0.2, "volume": 266852.0}, {"date": "2024-03-06", "close": 0.195, "volume": 64236.0}, {"date": "2024-03-07", "close": 0.195, "volume": 7465.0}, {"date": "2024-03-08", "close": 0.195, "volume": 207637.0}, {"date": "2024-03-11", "close": 0.195, "volume": 265002.0}, {"date": "2024-03-12", "close": 0.185, "volume": 36593.0}, {"date": "2024-03-13", "close": 0.19, "volume": 31237.0}, {"date": "2024-03-14", "close": 0.19, "volume": 131325.0}, {"date": "2024-03-15", "close": 0.185, "volume": 59050.0}, {"date": "2024-03-18", "close": 0.185, "volume": 94278.0}, {"date": "2024-03-19", "close": 0.19, "volume": 177500.0}, {"date": "2024-03-20", "close": 0.19, "volume": 100000.0}, {"date": "2024-03-21", "close": 0.185, "volume": 376172.0}, {"date": "2024-03-22", "close": 0.18, "volume": 630888.0}, {"date": "2024-03-25", "close": 0.175, "volume": 219670.0}, {"date": "2024-03-26", "close": 0.165, "volume": 639914.0}, {"date": "2024-03-27", "close": 0.16, "volume": 163897.0}, {"date": "2024-03-28", "close": 0.17, "volume": 351085.0}, {"date": "2024-04-02", "close": 0.17, "volume": 360832.0}, {"date": "2024-04-03", "close": 0.165, "volume": 575770.0}, {"date": "2024-04-04", "close": 0.175, "volume": 286073.0}, {"date": "2024-04-05", "close": 0.19, "volume": 577577.0}, {"date": "2024-04-08", "close": 0.19, "volume": 149637.0}, {"date": "2024-04-09", "close": 0.19, "volume": 79838.0}, {"date": "2024-04-10", "close": 0.185, "volume": 238427.0}, {"date": "2024-04-11", "close": 0.185, "volume": 358642.0}, {"date": "2024-04-12", "close": 0.185, "volume": 227109.0}, {"date": "2024-04-17", "close": 0.185, "volume": 1413419.0}, {"date": "2024-04-18", "close": 0.195, "volume": 1531537.0}, {"date": "2024-04-19", "close": 0.19, "volume": 2451957.0}, {"date": "2024-04-22", "close": 0.185, "volume": 507564.0}, {"date": "2024-04-23", "close": 0.185, "volume": 265368.0}, {"date": "2024-04-24", "close": 0.185, "volume": 291435.0}, {"date": "2024-04-26", "close": 0.175, "volume": 722634.0}, {"date": "2024-04-29", "close": 0.165, "volume": 604922.0}, {"date": "2024-04-30", "close": 0.17, "volume": 723207.0}, {"date": "2024-05-01", "close": 0.165, "volume": 609202.0}, {"date": "2024-05-02", "close": 0.18, "volume": 174787.0}, {"date": "2024-05-03", "close": 0.175, "volume": 215473.0}, {"date": "2024-05-06", "close": 0.175, "volume": 219233.0}, {"date": "2024-05-07", "close": 0.175, "volume": 253682.0}, {"date": "2024-05-08", "close": 0.18, "volume": 288274.0}, {"date": "2024-05-09", "close": 0.2, "volume": 1352772.0}, {"date": "2024-05-10", "close": 0.2, "volume": 537575.0}, {"date": "2024-05-13", "close": 0.2, "volume": 428413.0}, {"date": "2024-05-14", "close": 0.2, "volume": 542502.0}, {"date": "2024-05-15", "close": 0.2, "volume": 532090.0}, {"date": "2024-05-16", "close": 0.21, "volume": 495877.0}, {"date": "2024-05-17", "close": 0.2, "volume": 174041.0}, {"date": "2024-05-20", "close": 0.2, "volume": 178309.0}, {"date": "2024-05-21", "close": 0.21, "volume": 210001.0}, {"date": "2024-05-22", "close": 0.21, "volume": 632815.0}, {"date": "2024-05-23", "close": 0.21, "volume": 354170.0}, {"date": "2024-05-24", "close": 0.2, "volume": 189688.0}, {"date": "2024-05-27", "close": 0.19, "volume": 970870.0}, {"date": "2024-05-28", "close": 0.21, "volume": 766952.0}, {"date": "2024-05-29", "close": 0.195, "volume": 363233.0}, {"date": "2024-05-30", "close": 0.185, "volume": 584941.0}, {"date": "2024-05-31", "close": 0.185, "volume": 167208.0}, {"date": "2024-06-03", "close": 0.2, "volume": 241120.0}, {"date": "2024-06-04", "close": 0.205, "volume": 220197.0}, {"date": "2024-06-05", "close": 0.21, "volume": 642229.0}, {"date": "2024-06-06", "close": 0.205, "volume": 692957.0}, {"date": "2024-06-07", "close": 0.21, "volume": 521043.0}, {"date": "2024-06-11", "close": 0.215, "volume": 768401.0}, {"date": "2024-06-12", "close": 0.23, "volume": 10869099.0}, {"date": "2024-06-13", "close": 0.23, "volume": 782642.0}, {"date": "2024-06-14", "close": 0.25, "volume": 1176884.0}, {"date": "2024-06-17", "close": 0.265, "volume": 1437505.0}, {"date": "2024-06-18", "close": 0.26, "volume": 682175.0}, {"date": "2024-06-19", "close": 0.245, "volume": 602772.0}, {"date": "2024-06-20", "close": 0.235, "volume": 251373.0}, {"date": "2024-06-21", "close": 0.24, "volume": 239915.0}, {"date": "2024-06-24", "close": 0.23, "volume": 897884.0}, {"date": "2024-06-25", "close": 0.21, "volume": 1467522.0}, {"date": "2024-06-26", "close": 0.22, "volume": 690637.0}, {"date": "2024-06-27", "close": 0.22, "volume": 164346.0}, {"date": "2024-06-28", "close": 0.22, "volume": 232072.0}, {"date": "2024-07-01", "close": 0.21, "volume": 448799.0}, {"date": "2024-07-02", "close": 0.225, "volume": 139177.0}, {"date": "2024-07-03", "close": 0.245, "volume": 637016.0}, {"date": "2024-07-04", "close": 0.255, "volume": 30558634.0}, {"date": "2024-07-05", "close": 0.26, "volume": 678954.0}, {"date": "2024-07-08", "close": 0.25, "volume": 176600.0}, {"date": "2024-07-09", "close": 0.265, "volume": 719613.0}, {"date": "2024-07-10", "close": 0.26, "volume": 372770.0}, {"date": "2024-07-11", "close": 0.27, "volume": 519768.0}, {"date": "2024-07-12", "close": 0.26, "volume": 317060.0}, {"date": "2024-07-15", "close": 0.265, "volume": 234225.0}, {"date": "2024-07-16", "close": 0.26, "volume": 821697.0}, {"date": "2024-07-17", "close": 0.285, "volume": 858502.0}, {"date": "2024-07-18", "close": 0.285, "volume": 553185.0}, {"date": "2024-07-19", "close": 0.29, "volume": 249655.0}, {"date": "2024-07-22", "close": 0.28, "volume": 259430.0}, {"date": "2024-07-23", "close": 0.28, "volume": 561236.0}, {"date": "2024-07-24", "close": 0.29, "volume": 207941.0}, {"date": "2024-07-25", "close": 0.28, "volume": 72741.0}, {"date": "2024-07-26", "close": 0.29, "volume": 2643455.0}, {"date": "2024-07-29", "close": 0.305, "volume": 1497955.0}, {"date": "2024-07-30", "close": 0.29, "volume": 197339.0}, {"date": "2024-07-31", "close": 0.295, "volume": 167976.0}, {"date": "2024-08-01", "close": 0.29, "volume": 470339.0}, {"date": "2024-08-02", "close": 0.275, "volume": 513600.0}, {"date": "2024-08-05", "close": 0.26, "volume": 4620021.0}, {"date": "2024-08-06", "close": 0.25, "volume": 524687.0}, {"date": "2024-08-07", "close": 0.255, "volume": 705654.0}, {"date": "2024-08-08", "close": 0.26, "volume": 677538.0}, {"date": "2024-08-09", "close": 0.27, "volume": 356127.0}, {"date": "2024-08-12", "close": 0.29, "volume": 432303.0}, {"date": "2024-08-13", "close": 0.29, "volume": 759069.0}, {"date": "2024-08-14", "close": 0.29, "volume": 616072.0}, {"date": "2024-08-15", "close": 0.29, "volume": 544797.0}, {"date": "2024-08-16", "close": 0.27, "volume": 252068.0}, {"date": "2024-08-19", "close": 0.255, "volume": 540100.0}, {"date": "2024-08-20", "close": 0.255, "volume": 490454.0}, {"date": "2024-08-21", "close": 0.265, "volume": 347764.0}, {"date": "2024-08-22", "close": 0.26, "volume": 75249.0}, {"date": "2024-08-23", "close": 0.255, "volume": 521021.0}, {"date": "2024-08-26", "close": 0.26, "volume": 257876.0}, {"date": "2024-08-27", "close": 0.255, "volume": 146763.0}, {"date": "2024-08-28", "close": 0.255, "volume": 67001.0}, {"date": "2024-08-29", "close": 0.26, "volume": 129918.0}, {"date": "2024-08-30", "close": 0.27, "volume": 203117.0}, {"date": "2024-09-02", "close": 0.265, "volume": 51080.0}, {"date": "2024-09-03", "close": 0.26, "volume": 1082710.0}, {"date": "2024-09-04", "close": 0.25, "volume": 106261.0}, {"date": "2024-09-05", "close": 0.24, "volume": 762783.0}, {"date": "2024-09-06", "close": 0.255, "volume": 220908.0}, {"date": "2024-09-09", "close": 0.245, "volume": 313441.0}, {"date": "2024-09-10", "close": 0.235, "volume": 1176258.0}, {"date": "2024-09-11", "close": 0.23, "volume": 1288366.0}, {"date": "2024-09-12", "close": 0.24, "volume": 664697.0}, {"date": "2024-09-13", "close": 0.24, "volume": 220935.0}, {"date": "2024-09-16", "close": 0.21, "volume": 1903675.0}, {"date": "2024-09-17", "close": 0.23, "volume": 413113.0}, {"date": "2024-09-18", "close": 0.225, "volume": 520687.0}, {"date": "2024-09-19", "close": 0.225, "volume": 1254334.0}, {"date": "2024-09-20", "close": 0.235, "volume": 618184.0}, {"date": "2024-09-23", "close": 0.225, "volume": 463104.0}, {"date": "2024-09-24", "close": 0.24, "volume": 386003.0}, {"date": "2024-09-25", "close": 0.215, "volume": 526556.0}, {"date": "2024-09-26", "close": 0.225, "volume": 87298.0}, {"date": "2024-09-27", "close": 0.23, "volume": 9153.0}, {"date": "2024-09-30", "close": 0.24, "volume": 516506.0}, {"date": "2024-10-01", "close": 0.235, "volume": 363459.0}, {"date": "2024-10-02", "close": 0.235, "volume": 1230635.0}, {"date": "2024-10-03", "close": 0.245, "volume": 1402558.0}, {"date": "2024-10-04", "close": 0.23, "volume": 851019.0}, {"date": "2024-10-07", "close": 0.23, "volume": 250849.0}, {"date": "2024-10-08", "close": 0.225, "volume": 1058470.0}, {"date": "2024-10-09", "close": 0.23, "volume": 204713.0}, {"date": "2024-10-10", "close": 0.225, "volume": 109946.0}, {"date": "2024-10-11", "close": 0.235, "volume": 567470.0}, {"date": "2024-10-14", "close": 0.24, "volume": 191189.0}, {"date": "2024-10-15", "close": 0.23, "volume": 212877.0}, {"date": "2024-10-16", "close": 0.23, "volume": 2366029.0}, {"date": "2024-10-17", "close": 0.225, "volume": 472501.0}, {"date": "2024-10-18", "close": 0.225, "volume": 371157.0}, {"date": "2024-10-21", "close": 0.23, "volume": 941694.0}, {"date": "2024-10-22", "close": 0.225, "volume": 117358.0}, {"date": "2024-10-23", "close": 0.22, "volume": 278775.0}, {"date": "2024-10-24", "close": 0.225, "volume": 146463.0}, {"date": "2024-10-25", "close": 0.225, "volume": 170214.0}, {"date": "2024-10-28", "close": 0.22, "volume": 772375.0}, {"date": "2024-10-29", "close": 0.215, "volume": 867900.0}, {"date": "2024-10-30", "close": 0.22, "volume": 963227.0}, {"date": "2024-10-31", "close": 0.22, "volume": 649579.0}, {"date": "2024-11-01", "close": 0.215, "volume": 614747.0}, {"date": "2024-11-04", "close": 0.215, "volume": 1397182.0}, {"date": "2024-11-05", "close": 0.195, "volume": 2892891.0}, {"date": "2024-11-06", "close": 0.2, "volume": 324702.0}, {"date": "2024-11-07", "close": 0.19, "volume": 1733113.0}, {"date": "2024-11-08", "close": 0.185, "volume": 390633.0}, {"date": "2024-11-11", "close": 0.19, "volume": 1251903.0}, {"date": "2024-11-12", "close": 0.195, "volume": 159551.0}, {"date": "2024-11-13", "close": 0.195, "volume": 1556423.0}, {"date": "2024-11-14", "close": 0.185, "volume": 693895.0}, {"date": "2024-11-15", "close": 0.2, "volume": 3307905.0}, {"date": "2024-11-18", "close": 0.185, "volume": 4362073.0}, {"date": "2024-11-19", "close": 0.2, "volume": 870028.0}, {"date": "2024-11-20", "close": 0.2, "volume": 323544.0}, {"date": "2024-11-21", "close": 0.2, "volume": 216808.0}, {"date": "2024-11-22", "close": 0.2, "volume": 585207.0}, {"date": "2024-11-25", "close": 0.215, "volume": 776146.0}, {"date": "2024-11-26", "close": 0.21, "volume": 402579.0}, {"date": "2024-11-27", "close": 0.22, "volume": 691473.0}, {"date": "2024-11-28", "close": 0.21, "volume": 887107.0}, {"date": "2024-11-29", "close": 0.22, "volume": 1059963.0}, {"date": "2024-12-02", "close": 0.22, "volume": 680001.0}, {"date": "2024-12-03", "close": 0.22, "volume": 99133.0}, {"date": "2024-12-04", "close": 0.22, "volume": 812312.0}, {"date": "2024-12-05", "close": 0.225, "volume": 32836.0}, {"date": "2024-12-06", "close": 0.23, "volume": 431872.0}, {"date": "2024-12-09", "close": 0.22, "volume": 372557.0}, {"date": "2024-12-10", "close": 0.22, "volume": 67751.0}, {"date": "2024-12-11", "close": 0.22, "volume": 28007.0}, {"date": "2024-12-12", "close": 0.2, "volume": 969624.0}, {"date": "2024-12-13", "close": 0.2, "volume": 1057466.0}, {"date": "2024-12-16", "close": 0.195, "volume": 815420.0}, {"date": "2024-12-17", "close": 0.2, "volume": 647403.0}, {"date": "2024-12-18", "close": 0.195, "volume": 490002.0}, {"date": "2024-12-19", "close": 0.195, "volume": 1459662.0}, {"date": "2024-12-20", "close": 0.21, "volume": 275332.0}, {"date": "2024-12-23", "close": 0.22, "volume": 480381.0}, {"date": "2024-12-24", "close": 0.22, "volume": 119781.0}, {"date": "2024-12-27", "close": 0.23, "volume": 283386.0}, {"date": "2024-12-30", "close": 0.225, "volume": 151909.0}, {"date": "2024-12-31", "close": 0.225, "volume": 361102.0}, {"date": "2025-01-02", "close": 0.225, "volume": 169542.0}, {"date": "2025-01-03", "close": 0.22, "volume": 320487.0}, {"date": "2025-01-06", "close": 0.225, "volume": 17710.0}, {"date": "2025-01-07", "close": 0.23, "volume": 536609.0}, {"date": "2025-01-08", "close": 0.23, "volume": 176618.0}, {"date": "2025-01-09", "close": 0.23, "volume": 523807.0}, {"date": "2025-01-10", "close": 0.23, "volume": 183216.0}, {"date": "2025-01-13", "close": 0.22, "volume": 46630.0}, {"date": "2025-01-14", "close": 0.22, "volume": 56420.0}, {"date": "2025-01-15", "close": 0.22, "volume": 117679.0}, {"date": "2025-01-16", "close": 0.205, "volume": 334256.0}, {"date": "2025-01-17", "close": 0.215, "volume": 44443.0}, {"date": "2025-01-20", "close": 0.2, "volume": 622449.0}, {"date": "2025-01-21", "close": 0.195, "volume": 647976.0}, {"date": "2025-01-22", "close": 0.2, "volume": 1045835.0}, {"date": "2025-01-23", "close": 0.2, "volume": 8613.0}, {"date": "2025-01-24", "close": 0.195, "volume": 35032.0}, {"date": "2025-01-28", "close": 0.19, "volume": 270102.0}, {"date": "2025-01-29", "close": 0.19, "volume": 103784.0}, {"date": "2025-01-30", "close": 0.2, "volume": 179046.0}, {"date": "2025-01-31", "close": 0.2, "volume": 275394.0}, {"date": "2025-02-03", "close": 0.2, "volume": 195780.0}, {"date": "2025-02-04", "close": 0.205, "volume": 82338.0}, {"date": "2025-02-05", "close": 0.205, "volume": 36152.0}, {"date": "2025-02-06", "close": 0.205, "volume": 131991.0}, {"date": "2025-02-07", "close": 0.19, "volume": 501275.0}, {"date": "2025-02-10", "close": 0.195, "volume": 54781.0}, {"date": "2025-02-11", "close": 0.19, "volume": 303733.0}, {"date": "2025-02-12", "close": 0.195, "volume": 1508003.0}, {"date": "2025-02-13", "close": 0.195, "volume": 381458.0}, {"date": "2025-02-14", "close": 0.19, "volume": 938513.0}, {"date": "2025-02-17", "close": 0.195, "volume": 1051306.0}, {"date": "2025-02-18", "close": 0.185, "volume": 232914.0}, {"date": "2025-02-19", "close": 0.195, "volume": 528818.0}, {"date": "2025-02-20", "close": 0.19, "volume": 288827.0}, {"date": "2025-02-21", "close": 0.19, "volume": 3085085.0}, {"date": "2025-02-24", "close": 0.185, "volume": 81421.0}, {"date": "2025-02-25", "close": 0.19, "volume": 268618.0}, {"date": "2025-02-26", "close": 0.19, "volume": 867091.0}, {"date": "2025-02-27", "close": 0.185, "volume": 60683.0}, {"date": "2025-02-28", "close": 0.185, "volume": 129317.0}, {"date": "2025-03-03", "close": 0.185, "volume": 362335.0}, {"date": "2025-03-04", "close": 0.185, "volume": 206634.0}, {"date": "2025-03-05", "close": 0.1875, "volume": 32196.0}, {"date": "2025-03-06", "close": 0.19, "volume": 142223.0}, {"date": "2025-03-07", "close": 0.185, "volume": 260500.0}, {"date": "2025-03-10", "close": 0.19, "volume": 173682.0}, {"date": "2025-03-11", "close": 0.18, "volume": 387135.0}, {"date": "2025-03-12", "close": 0.19, "volume": 99060.0}, {"date": "2025-03-13", "close": 0.19, "volume": 195821.0}, {"date": "2025-03-14", "close": 0.195, "volume": 860259.0}, {"date": "2025-03-17", "close": 0.18, "volume": 382005.0}, {"date": "2025-03-18", "close": 0.185, "volume": 100708.0}, {"date": "2025-03-19", "close": 0.195, "volume": 89136.0}, {"date": "2025-03-20", "close": 0.19, "volume": 772822.0}, {"date": "2025-03-21", "close": 0.19, "volume": 23658.0}, {"date": "2025-03-24", "close": 0.195, "volume": 458062.0}, {"date": "2025-03-25", "close": 0.19, "volume": 190730.0}, {"date": "2025-03-26", "close": 0.195, "volume": 6999654.0}, {"date": "2025-03-27", "close": 0.19, "volume": 228692.0}, {"date": "2025-03-28", "close": 0.185, "volume": 937202.0}, {"date": "2025-03-31", "close": 0.18, "volume": 393220.0}, {"date": "2025-04-01", "close": 0.185, "volume": 11252.0}, {"date": "2025-04-02", "close": 0.185, "volume": 229227.0}, {"date": "2025-04-03", "close": 0.18, "volume": 195934.0}, {"date": "2025-04-04", "close": 0.18, "volume": 435808.0}, {"date": "2025-04-07", "close": 0.175, "volume": 628954.0}, {"date": "2025-04-08", "close": 0.18, "volume": 159707.0}, {"date": "2025-04-09", "close": 0.2, "volume": 1282678.0}, {"date": "2025-04-10", "close": 0.185, "volume": 223545.0}, {"date": "2025-04-11", "close": 0.19, "volume": 14889.0}, {"date": "2025-04-14", "close": 0.19, "volume": 103445.0}, {"date": "2025-04-15", "close": 0.185, "volume": 145475.0}, {"date": "2025-04-16", "close": 0.175, "volume": 546572.0}, {"date": "2025-04-17", "close": 0.17, "volume": 277160.0}, {"date": "2025-04-22", "close": 0.17, "volume": 89414.0}, {"date": "2025-04-23", "close": 0.17, "volume": 248042.0}, {"date": "2025-04-24", "close": 0.17, "volume": 270660.0}, {"date": "2025-04-28", "close": 0.17, "volume": 137849.0}, {"date": "2025-04-29", "close": 0.165, "volume": 616522.0}, {"date": "2025-04-30", "close": 0.17, "volume": 184791.0}, {"date": "2025-05-01", "close": 0.175, "volume": 28096.0}, {"date": "2025-05-02", "close": 0.175, "volume": 11900.0}, {"date": "2025-05-05", "close": 0.17, "volume": 123617.0}, {"date": "2025-05-06", "close": 0.2, "volume": 705631.0}, {"date": "2025-05-07", "close": 0.2, "volume": 197410.0}, {"date": "2025-05-08", "close": 0.2, "volume": 42479.0}, {"date": "2025-05-09", "close": 0.18, "volume": 297964.0}, {"date": "2025-05-12", "close": 0.195, "volume": 208132.0}, {"date": "2025-05-13", "close": 0.1975, "volume": 680029.0}, {"date": "2025-05-14", "close": 0.205, "volume": 714732.0}, {"date": "2025-05-16", "close": 0.175, "volume": 1976518.0}, {"date": "2025-05-19", "close": 0.1775, "volume": 765239.0}, {"date": "2025-05-20", "close": 0.17, "volume": 414756.0}, {"date": "2025-05-21", "close": 0.165, "volume": 396703.0}, {"date": "2025-05-22", "close": 0.17, "volume": 1028017.0}, {"date": "2025-05-23", "close": 0.16, "volume": 1566905.0}, {"date": "2025-05-26", "close": 0.16, "volume": 1697575.0}, {"date": "2025-05-27", "close": 0.165, "volume": 653240.0}, {"date": "2025-05-28", "close": 0.155, "volume": 1845816.0}, {"date": "2025-05-29", "close": 0.165, "volume": 1388411.0}, {"date": "2025-05-30", "close": 0.17, "volume": 1409539.0}, {"date": "2025-06-02", "close": 0.16, "volume": 385453.0}, {"date": "2025-06-03", "close": 0.17, "volume": 2708006.0}, {"date": "2025-06-04", "close": 0.175, "volume": 2165531.0}, {"date": "2025-06-05", "close": 0.175, "volume": 1196755.0}, {"date": "2025-06-06", "close": 0.18, "volume": 1673777.0}, {"date": "2025-06-10", "close": 0.18, "volume": 516700.0}, {"date": "2025-06-11", "close": 0.19, "volume": 690805.0}, {"date": "2025-06-12", "close": 0.185, "volume": 541166.0}, {"date": "2025-06-13", "close": 0.17, "volume": 3987393.0}, {"date": "2025-06-16", "close": 0.195, "volume": 3728127.0}, {"date": "2025-06-17", "close": 0.185, "volume": 1336104.0}, {"date": "2025-06-18", "close": 0.185, "volume": 3283359.0}, {"date": "2025-06-19", "close": 0.19, "volume": 1361332.0}, {"date": "2025-06-20", "close": 0.19, "volume": 2931250.0}, {"date": "2025-06-23", "close": 0.185, "volume": 221162.0}, {"date": "2025-06-24", "close": 0.19, "volume": 798444.0}, {"date": "2025-06-25", "close": 0.185, "volume": 219224.0}, {"date": "2025-06-26", "close": 0.18, "volume": 1237703.0}, {"date": "2025-06-27", "close": 0.22, "volume": 2796611.0}, {"date": "2025-06-30", "close": 0.21, "volume": 3583094.0}, {"date": "2025-07-01", "close": 0.195, "volume": 1066072.0}, {"date": "2025-07-02", "close": 0.21, "volume": 2144398.0}, {"date": "2025-07-03", "close": 0.21, "volume": 655112.0}, {"date": "2025-07-04", "close": 0.215, "volume": 2484788.0}, {"date": "2025-07-07", "close": 0.235, "volume": 1681934.0}, {"date": "2025-07-08", "close": 0.23, "volume": 1731041.0}, {"date": "2025-07-09", "close": 0.215, "volume": 3506630.0}, {"date": "2025-07-10", "close": 0.225, "volume": 901961.0}, {"date": "2025-07-11", "close": 0.21, "volume": 1056410.0}, {"date": "2025-07-14", "close": 0.205, "volume": 1128736.0}, {"date": "2025-07-15", "close": 0.225, "volume": 829211.0}, {"date": "2025-07-16", "close": 0.225, "volume": 2350849.0}, {"date": "2025-07-17", "close": 0.23, "volume": 22766671.0}, {"date": "2025-07-18", "close": 0.23, "volume": 1720205.0}, {"date": "2025-07-21", "close": 0.235, "volume": 923781.0}, {"date": "2025-07-22", "close": 0.25, "volume": 2255561.0}, {"date": "2025-07-23", "close": 0.235, "volume": 1651237.0}, {"date": "2025-07-24", "close": 0.24, "volume": 1852595.0}, {"date": "2025-07-25", "close": 0.24, "volume": 563751.0}, {"date": "2025-07-28", "close": 0.235, "volume": 919333.0}, {"date": "2025-07-29", "close": 0.22, "volume": 995595.0}, {"date": "2025-07-30", "close": 0.255, "volume": 1791291.0}, {"date": "2025-07-31", "close": 0.24, "volume": 1219234.0}, {"date": "2025-08-01", "close": 0.245, "volume": 1610179.0}, {"date": "2025-08-04", "close": 0.245, "volume": 338408.0}, {"date": "2025-08-05", "close": 0.25, "volume": 1091192.0}, {"date": "2025-08-06", "close": 0.27, "volume": 3671933.0}, {"date": "2025-08-07", "close": 0.275, "volume": 1591631.0}, {"date": "2025-08-08", "close": 0.275, "volume": 622985.0}, {"date": "2025-08-11", "close": 0.27, "volume": 920845.0}, {"date": "2025-08-12", "close": 0.275, "volume": 712173.0}, {"date": "2025-08-13", "close": 0.2725, "volume": 195962.0}, {"date": "2025-08-14", "close": 0.265, "volume": 1884209.0}, {"date": "2025-08-15", "close": 0.275, "volume": 1646367.0}, {"date": "2025-08-18", "close": 0.28, "volume": 1010878.0}, {"date": "2025-08-19", "close": 0.275, "volume": 415215.0}, {"date": "2025-08-20", "close": 0.27, "volume": 911445.0}, {"date": "2025-08-21", "close": 0.2725, "volume": 483752.0}, {"date": "2025-08-22", "close": 0.32, "volume": 3583510.0}, {"date": "2025-08-25", "close": 0.295, "volume": 1242783.0}, {"date": "2025-08-26", "close": 0.3, "volume": 866443.0}, {"date": "2025-08-27", "close": 0.305, "volume": 1680778.0}, {"date": "2025-08-28", "close": 0.3, "volume": 625309.0}, {"date": "2025-08-29", "close": 0.31, "volume": 883674.0}, {"date": "2025-09-01", "close": 0.315, "volume": 900830.0}, {"date": "2025-09-02", "close": 0.315, "volume": 747010.0}, {"date": "2025-09-03", "close": 0.295, "volume": 443707.0}, {"date": "2025-09-04", "close": 0.295, "volume": 792199.0}, {"date": "2025-09-05", "close": 0.3, "volume": 435693.0}, {"date": "2025-09-08", "close": 0.32, "volume": 1936257.0}, {"date": "2025-09-09", "close": 0.3, "volume": 1852695.0}, {"date": "2025-09-10", "close": 0.3, "volume": 895343.0}, {"date": "2025-09-11", "close": 0.295, "volume": 971043.0}, {"date": "2025-09-12", "close": 0.2975, "volume": 509978.0}, {"date": "2025-09-15", "close": 0.305, "volume": 393285.0}, {"date": "2025-09-16", "close": 0.31, "volume": 731899.0}, {"date": "2025-09-17", "close": 0.315, "volume": 3036374.0}, {"date": "2025-09-18", "close": 0.315, "volume": 985954.0}, {"date": "2025-09-19", "close": 0.31, "volume": 697877.0}, {"date": "2025-09-22", "close": 0.325, "volume": 1182995.0}, {"date": "2025-09-23", "close": 0.31, "volume": 1584651.0}, {"date": "2025-09-24", "close": 0.305, "volume": 729589.0}, {"date": "2025-09-25", "close": 0.295, "volume": 1578163.0}, {"date": "2025-09-26", "close": 0.29, "volume": 4039524.0}, {"date": "2025-09-29", "close": 0.3, "volume": 3045981.0}, {"date": "2025-09-30", "close": 0.32, "volume": 3328468.0}, {"date": "2025-10-01", "close": 0.345, "volume": 3836221.0}, {"date": "2025-10-02", "close": 0.325, "volume": 1231125.0}, {"date": "2025-10-03", "close": 0.335, "volume": 1340255.0}, {"date": "2025-10-06", "close": 0.34, "volume": 964582.0}, {"date": "2025-10-07", "close": 0.34, "volume": 2725103.0}, {"date": "2025-10-08", "close": 0.37, "volume": 1004150.0}, {"date": "2025-10-09", "close": 0.36, "volume": 2098150.0}, {"date": "2025-10-10", "close": 0.365, "volume": 515411.0}, {"date": "2025-10-13", "close": 0.34, "volume": 1322706.0}, {"date": "2025-10-14", "close": 0.34, "volume": 313080.0}, {"date": "2025-10-15", "close": 0.365, "volume": 1184951.0}, {"date": "2025-10-16", "close": 0.335, "volume": 1796000.0}, {"date": "2025-10-17", "close": 0.32, "volume": 3503932.0}, {"date": "2025-10-20", "close": 0.305, "volume": 1887460.0}, {"date": "2025-10-21", "close": 0.285, "volume": 2711518.0}, {"date": "2025-10-22", "close": 0.3, "volume": 1570325.0}, {"date": "2025-10-23", "close": 0.29, "volume": 1031478.0}, {"date": "2025-10-24", "close": 0.28, "volume": 675030.0}, {"date": "2025-10-27", "close": 0.285, "volume": 1973786.0}, {"date": "2025-10-28", "close": 0.28, "volume": 2209446.0}, {"date": "2025-10-29", "close": 0.285, "volume": 489032.0}, {"date": "2025-10-30", "close": 0.27, "volume": 2268855.0}, {"date": "2025-10-31", "close": 0.285, "volume": 1131761.0}, {"date": "2025-11-03", "close": 0.2825, "volume": 191335.0}, {"date": "2025-11-04", "close": 0.29, "volume": 578113.0}, {"date": "2025-11-05", "close": 0.285, "volume": 531634.0}, {"date": "2025-11-06", "close": 0.295, "volume": 1599344.0}, {"date": "2025-11-07", "close": 0.29, "volume": 680011.0}, {"date": "2025-11-10", "close": 0.29, "volume": 322548.0}, {"date": "2025-11-11", "close": 0.29, "volume": 824250.0}, {"date": "2025-11-12", "close": 0.285, "volume": 171831.0}, {"date": "2025-11-13", "close": 0.27, "volume": 919602.0}, {"date": "2025-11-14", "close": 0.27, "volume": 829223.0}, {"date": "2025-11-17", "close": 0.255, "volume": 1578111.0}, {"date": "2025-11-18", "close": 0.255, "volume": 3161144.0}, {"date": "2025-11-19", "close": 0.245, "volume": 882158.0}, {"date": "2025-11-20", "close": 0.25, "volume": 691394.0}, {"date": "2025-11-21", "close": 0.26, "volume": 1939392.0}, {"date": "2025-11-24", "close": 0.26, "volume": 351487.0}, {"date": "2025-11-25", "close": 0.265, "volume": 132061.0}, {"date": "2025-11-26", "close": 0.28, "volume": 1492492.0}, {"date": "2025-11-27", "close": 0.27, "volume": 383649.0}, {"date": "2025-11-28", "close": 0.275, "volume": 164896.0}, {"date": "2025-12-01", "close": 0.285, "volume": 517577.0}, {"date": "2025-12-02", "close": 0.29, "volume": 405012.0}, {"date": "2025-12-03", "close": 0.285, "volume": 3138017.0}, {"date": "2025-12-04", "close": 0.27, "volume": 3284809.0}, {"date": "2025-12-05", "close": 0.28, "volume": 2725342.0}, {"date": "2025-12-08", "close": 0.28, "volume": 718033.0}, {"date": "2025-12-09", "close": 0.27, "volume": 632809.0}, {"date": "2025-12-10", "close": 0.285, "volume": 1251673.0}, {"date": "2025-12-11", "close": 0.275, "volume": 492339.0}, {"date": "2025-12-12", "close": 0.275, "volume": 4414608.0}, {"date": "2025-12-15", "close": 0.265, "volume": 3836484.0}, {"date": "2025-12-16", "close": 0.255, "volume": 8438539.0}, {"date": "2025-12-17", "close": 0.26, "volume": 723334.0}, {"date": "2025-12-18", "close": 0.26, "volume": 437544.0}, {"date": "2025-12-19", "close": 0.27, "volume": 9590862.0}, {"date": "2025-12-22", "close": 0.25, "volume": 2253724.0}, {"date": "2025-12-23", "close": 0.255, "volume": 1017097.0}, {"date": "2025-12-24", "close": 0.285, "volume": 5343122.0}, {"date": "2025-12-29", "close": 0.275, "volume": 1105775.0}, {"date": "2025-12-30", "close": 0.29, "volume": 510772.0}, {"date": "2025-12-31", "close": 0.29, "volume": 909898.0}, {"date": "2026-01-02", "close": 0.285, "volume": 752367.0}, {"date": "2026-01-05", "close": 0.27, "volume": 1891512.0}, {"date": "2026-01-06", "close": 0.265, "volume": 415329.0}, {"date": "2026-01-07", "close": 0.255, "volume": 744761.0}, {"date": "2026-01-08", "close": 0.265, "volume": 517922.0}, {"date": "2026-01-09", "close": 0.265, "volume": 122385.0}, {"date": "2026-01-12", "close": 0.26, "volume": 340085.0}, {"date": "2026-01-13", "close": 0.26, "volume": 798783.0}, {"date": "2026-01-14", "close": 0.255, "volume": 595296.0}, {"date": "2026-01-15", "close": 0.265, "volume": 249707.0}, {"date": "2026-01-16", "close": 0.265, "volume": 3006612.0}, {"date": "2026-01-19", "close": 0.265, "volume": 747640.0}, {"date": "2026-01-20", "close": 0.25, "volume": 1499019.0}, {"date": "2026-01-21", "close": 0.25, "volume": 786787.0}, {"date": "2026-01-22", "close": 0.245, "volume": 905625.0}, {"date": "2026-01-23", "close": 0.245, "volume": 5037449.0}, {"date": "2026-01-27", "close": 0.25, "volume": 874048.0}, {"date": "2026-01-28", "close": 0.24, "volume": 1183323.0}, {"date": "2026-01-29", "close": 0.25, "volume": 1004910.0}, {"date": "2026-01-30", "close": 0.255, "volume": 605729.0}, {"date": "2026-02-02", "close": 0.24, "volume": 992859.0}, {"date": "2026-02-03", "close": 0.24, "volume": 294363.0}, {"date": "2026-02-04", "close": 0.265, "volume": 1845635.0}, {"date": "2026-02-05", "close": 0.245, "volume": 582307.0}, {"date": "2026-02-06", "close": 0.235, "volume": 3007941.0}, {"date": "2026-02-09", "close": 0.235, "volume": 260188.0}, {"date": "2026-02-10", "close": 0.245, "volume": 1021666.0}, {"date": "2026-02-11", "close": 0.255, "volume": 391541.0}, {"date": "2026-02-12", "close": 0.25, "volume": 415047.0}, {"date": "2026-02-13", "close": 0.235, "volume": 201981.0}, {"date": "2026-02-16", "close": 0.225, "volume": 2315834.0}, {"date": "2026-02-17", "close": 0.225, "volume": 919924.0}, {"date": "2026-02-18", "close": 0.225, "volume": 823067.0}, {"date": "2026-02-19", "close": 0.25, "volume": 1058481.0}, {"date": "2026-02-20", "close": 0.255, "volume": 784473.0}, {"date": "2026-02-23", "close": 0.25, "volume": 2196483.0}, {"date": "2026-02-24", "close": 0.265, "volume": 1343407.0}, {"date": "2026-02-25", "close": 0.27, "volume": 1434821.0}, {"date": "2026-02-26", "close": 0.265, "volume": 568325.0}, {"date": "2026-02-27", "close": 0.275, "volume": 1356504.0}, {"date": "2026-03-02", "close": 0.265, "volume": 2244938.0}, {"date": "2026-03-03", "close": 0.265, "volume": 516244.0}, {"date": "2026-03-04", "close": 0.24, "volume": 2118358.0}, {"date": "2026-03-05", "close": 0.25, "volume": 923533.0}, {"date": "2026-03-06", "close": 0.26, "volume": 850923.0}, {"date": "2026-03-09", "close": 0.25, "volume": 928026.0}, {"date": "2026-03-10", "close": 0.245, "volume": 1220711.0}, {"date": "2026-03-11", "close": 0.27, "volume": 11596064.0}, {"date": "2026-03-12", "close": 0.27, "volume": 700538.0}, {"date": "2026-03-13", "close": 0.275, "volume": 858565.0}, {"date": "2026-03-16", "close": 0.28, "volume": 1436285.0}, {"date": "2026-03-17", "close": 0.265, "volume": 1349332.0}, {"date": "2026-03-18", "close": 0.275, "volume": 170039.0}, {"date": "2026-03-19", "close": 0.24, "volume": 2961257.0}, {"date": "2026-03-20", "close": 0.25, "volume": 1532940.0}, {"date": "2026-03-23", "close": 0.245, "volume": 3074750.0}, {"date": "2026-03-24", "close": 0.235, "volume": 516927.0}, {"date": "2026-03-25", "close": 0.245, "volume": 2309762.0}, {"date": "2026-03-26", "close": 0.255, "volume": 4764557.0}, {"date": "2026-03-27", "close": 0.3, "volume": 6562630.0}, {"date": "2026-03-30", "close": 0.345, "volume": 7120411.0}, {"date": "2026-03-31", "close": 0.335, "volume": 4697294.0}, {"date": "2026-04-01", "close": 0.335, "volume": 2629489.0}, {"date": "2026-04-02", "close": 0.35, "volume": 6372398.0}, {"date": "2026-04-07", "close": 0.345, "volume": 3196860.0}, {"date": "2026-04-10", "close": 0.295, "volume": 7298217.0}, {"date": "2026-04-13", "close": 0.315, "volume": 4527109.0}, {"date": "2026-04-14", "close": 0.32, "volume": 6888153.0}, {"date": "2026-04-15", "close": 0.325, "volume": 2895640.0}, {"date": "2026-04-16", "close": 0.31, "volume": 1066726.0}, {"date": "2026-04-17", "close": 0.315, "volume": 642532.0}, {"date": "2026-04-20", "close": 0.31, "volume": 1800774.0}, {"date": "2026-04-21", "close": 0.3, "volume": 3287709.0}, {"date": "2026-04-22", "close": 0.305, "volume": 2667543.0}, {"date": "2026-04-23", "close": 0.3, "volume": 2953071.0}, {"date": "2026-04-24", "close": 0.3, "volume": 1132159.0}, {"date": "2026-04-27", "close": 0.3, "volume": 697586.0}, {"date": "2026-04-28", "close": 0.29, "volume": 668539.0}, {"date": "2026-04-29", "close": 0.29, "volume": 5268775.0}, {"date": "2026-04-30", "close": 0.3, "volume": 3496489.0}, {"date": "2026-05-01", "close": 0.295, "volume": 883155.0}, {"date": "2026-05-04", "close": 0.3, "volume": 843512.0}, {"date": "2026-05-05", "close": 0.295, "volume": 1592006.0}, {"date": "2026-05-06", "close": 0.305, "volume": 859819.0}, {"date": "2026-05-07", "close": 0.3, "volume": 1087827.0}, {"date": "2026-05-08", "close": 0.31, "volume": 1319882.0}, {"date": "2026-05-11", "close": 0.31, "volume": 5794582.0}, {"date": "2026-05-12", "close": 0.31, "volume": 3124389.0}, {"date": "2026-05-13", "close": 0.295, "volume": 128706.0}, {"date": "2026-05-14", "close": 0.295, "volume": 255605.0}, {"date": "2026-05-15", "close": 0.3, "volume": 957725.0}, {"date": "2026-05-18", "close": 0.285, "volume": 655337.0}, {"date": "2026-05-19", "close": 0.27, "volume": 5510279.0}, {"date": "2026-05-20", "close": 0.265, "volume": 5614905.0}, {"date": "2026-05-21", "close": 0.27, "volume": 1474869.0}, {"date": "2026-05-22", "close": 0.275, "volume": 652178.0}, {"date": "2026-05-25", "close": 0.28, "volume": 532475.0}, {"date": "2026-05-26", "close": 0.27, "volume": 899580.0}, {"date": "2026-05-27", "close": 0.29, "volume": 2596205.0}, {"date": "2026-05-28", "close": 0.275, "volume": 1303744.0}, {"date": "2026-05-29", "close": 0.285, "volume": 1368542.0}, {"date": "2026-06-01", "close": 0.295, "volume": 1055002.0}, {"date": "2026-06-02", "close": 0.28, "volume": 1658813.0}, {"date": "2026-06-03", "close": 0.285, "volume": 2270420.0}, {"date": "2026-06-04", "close": 0.28, "volume": 971616.0}, {"date": "2026-06-05", "close": 0.285, "volume": 1224668.0}, {"date": "2026-06-09", "close": 0.28, "volume": 1590518.0}, {"date": "2026-06-10", "close": 0.265, "volume": 3459096.0}, {"date": "2026-06-11", "close": 0.27, "volume": 2838415.0}, {"date": "2026-06-12", "close": 0.27, "volume": 4497549.0}, {"date": "2026-06-15", "close": 0.28, "volume": 2228147.0}, {"date": "2026-06-16", "close": 0.26, "volume": 2312218.0}, {"date": "2026-06-17", "close": 0.265, "volume": 1382446.0}, {"date": "2026-06-18", "close": 0.26, "volume": 820602.0}, {"date": "2026-06-19", "close": 0.255, "volume": 1246346.0}, {"date": "2026-06-22", "close": 0.265, "volume": 1146319.0}, {"date": "2026-06-23", "close": 0.255, "volume": 883753.0}, {"date": "2026-06-24", "close": 0.27, "volume": 2158912.0}, {"date": "2026-06-25", "close": 0.25, "volume": 2314238.0}, {"date": "2026-06-26", "close": 0.245, "volume": 2351986.0}, {"date": "2026-06-29", "close": 0.255, "volume": 1295132.0}, {"date": "2026-06-30", "close": 0.26, "volume": 1054492.0}, {"date": "2026-07-01", "close": 0.27, "volume": 1436742.0}, {"date": "2026-07-02", "close": 0.265, "volume": 342376.0}, {"date": "2026-07-03", "close": 0.26, "volume": 607354.0}, {"date": "2026-07-06", "close": 0.275, "volume": 797039.0}, {"date": "2026-07-07", "close": 0.26, "volume": 490964.0}, {"date": "2026-07-08", "close": 0.26, "volume": 409336.0}, {"date": "2026-07-09", "close": 0.265, "volume": 250173.0}, {"date": "2026-07-10", "close": 0.28, "volume": 2366347.0}, {"date": "2026-07-13", "close": 0.27, "volume": 2496949.0}, {"date": "2026-07-14", "close": 0.26, "volume": 345544.0}, {"date": "2026-07-15", "close": 0.27, "volume": 321144.0}, {"date": "2026-07-16", "close": 0.255, "volume": 729096.0}, {"date": "2026-07-17", "close": 0.25, "volume": 928398.0}, {"date": "2026-07-20", "close": 0.26, "volume": 2530012.0}, {"date": "2026-07-21", "close": 0.255, "volume": 1956266.0}, {"date": "2026-07-22", "close": 0.27, "volume": 18919437.0}, {"date": "2026-07-23", "close": 0.24, "volume": 6427064.0}, {"date": "2026-07-24", "close": 0.24, "volume": 3174072.0}, {"date": "2026-07-27", "close": 0.235, "volume": 2117551.0}, {"date": "2026-07-28", "close": 0.23, "volume": 2133656.0}, {"date": "2026-07-29", "close": 0.225, "volume": 3679411.0}, {"date": "2026-07-30", "close": 0.215, "volume": 8031250.0}, {"date": "2026-07-31", "close": 0.22, "volume": 2188996.0}, {"date": "2026-08-03", "close": 0.225, "volume": 4426936.0}, {"date": "2026-08-04", "close": 0.225, "volume": 1797683.0}, {"date": "2026-08-05", "close": 0.235, "volume": 1416018.0}, {"date": "2026-08-06", "close": 0.23, "volume": 1848079.0}, {"date": "2026-08-07", "close": 0.23, "volume": 840309.0}, {"date": "2026-08-10", "close": 0.225, "volume": 1205423.0}, {"date": "2026-08-11", "close": 0.235, "volume": 3639600.0}, {"date": "2026-08-12", "close": 0.235, "volume": 463228.0}, {"date": "2026-08-13", "close": 0.225, "volume": 3415713.0}, {"date": "2026-08-14", "close": 0.22, "volume": 4517394.0}, {"date": "2026-08-17", "close": 0.225, "volume": 2209195.0}, {"date": "2026-08-18", "close": 0.23, "volume": 2034617.0}, {"date": "2026-08-19", "close": 0.225, "volume": 1569939.0}, {"date": "2026-08-20", "close": 0.22, "volume": 7941393.0}, {"date": "2026-08-21", "close": 0.22, "volume": 2087263.0}, {"date": "2026-08-24", "close": 0.23, "volume": 1576850.0}, {"date": "2026-08-25", "close": 0.22, "volume": 1784313.0}, {"date": "2026-08-26", "close": 0.225, "volume": 239077.0}, {"date": "2026-08-27", "close": 0.24, "volume": 1811893.0}, {"date": "2026-08-28", "close": 0.245, "volume": 1491561.0}, {"date": "2026-08-31", "close": 0.235, "volume": 1166147.0}, {"date": "2026-09-01", "close": 0.255, "volume": 1575298.0}, {"date": "2026-09-02", "close": 0.27, "volume": 5146438.0}, {"date": "2026-09-03", "close": 0.28, "volume": 6425795.0}, {"date": "2026-09-04", "close": 0.27, "volume": 935823.0}, {"date": "2026-09-07", "close": 0.28, "volume": 1546621.0}, {"date": "2026-09-08", "close": 0.27, "volume": 1961016.0}, {"date": "2026-09-09", "close": 0.27, "volume": 801006.0}, {"date": "2026-09-10", "close": 0.275, "volume": 1426657.0}, {"date": "2026-09-11", "close": 0.28, "volume": 8540952.0}, {"date": "2026-09-14", "close": 0.27, "volume": 1313193.0}, {"date": "2026-09-15", "close": 0.26, "volume": 2168020.0}, {"date": "2026-09-16", "close": 0.26, "volume": 879572.0}, {"date": "2026-09-17", "close": 0.25, "volume": 683747.0}, {"date": "2026-09-18", "close": 0.26, "volume": 799136.0}], "refreshing": true}