{"ticker": "CCM", "overview": {"name": "Cadoux Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCM", "has_prices": true, "as_of": "2026-09-18", "last": 0.027, "prev_close": 0.027, "change": 0.0, "change_pct": 0.0, "session_volume": 100000.0, "vwap_5": 0.028683984984482182, "vwap_20": 0.0286648876701694, "vwap_60": 0.02481993688565051, "vwap_250": 0.03313459867116107, "high_52w": 0.058, "low_52w": 0.021, "avg_volume_20": 296777.8, "sessions": 400, "market_cap": {"value": 12345775.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03111301", "src": "ASX", "ticker": "CCM", "cik": "", "company": "Cadoux Limited", "company_raw": "Cadoux Limited", "who": "Roland Hill", "who_key": "Roland Hill", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Roland Hill walks away from CCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111301", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201102}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Roland Hill", "notice_type": "3Y", "direct_shares": 13704617.0, "indirect_shares": 5166666.0, "indirect_account": "Name of entity Cadoux Limited", "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143905-6A1347472", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Roland Hill", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111301-6A1333979", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-04", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-17", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-24", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-06", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-08", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-12", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-08", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-26", "source_url": "https://www.marketindex.com.au/asx/ccm", "needs_ocr": 0}], "directors": [{"name": "Roland Hill", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156537-6A1353022"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Drilling Extends WIM 100 REE/Zircon Trend to WMS JV Ground", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152760-6A1351206"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152407-6A1350988"}, {"date": "2026-10-13", "form": "Progress Report", "title": "SAFELOOP Achieves Major Battery Manufacturing Milestone", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147926-6A1349062"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Variation to WMS Joint Venture Agreement & Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145075-6A1347938"}], "performance": {"ticker": "CCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-01-20", "close": 3.68223584, "volume": 39411.0}, {"date": "1994-01-21", "close": 4.37265506, "volume": 74085.0}, {"date": "1994-01-24", "close": 3.91237558, "volume": 46971.0}, {"date": "1994-01-25", "close": 4.14251532, "volume": 40280.0}, {"date": "1994-01-26", "close": 4.14251532, "volume": null}, {"date": "1994-01-27", "close": 4.37265506, "volume": 21335.0}, {"date": "1994-01-28", "close": 4.37265506, "volume": 15469.0}, {"date": "1994-01-31", "close": 4.14251532, "volume": 14904.0}, {"date": "1994-02-01", "close": 4.14251532, "volume": 23116.0}, {"date": "1994-02-02", "close": 3.91237558, "volume": 39628.0}, {"date": "1994-02-03", "close": 3.91237558, "volume": 12232.0}, {"date": "1994-02-04", "close": 3.91237558, "volume": 12731.0}, {"date": "1994-02-07", "close": 3.68223584, "volume": 15295.0}, {"date": "1994-02-08", "close": 3.68223584, "volume": 5823.0}, {"date": "1994-02-09", "close": 3.68223584, "volume": 13340.0}, {"date": "1994-02-10", "close": 3.91237558, "volume": 8499.0}, {"date": "1994-02-11", "close": 4.14251532, "volume": 28070.0}, {"date": "1994-02-14", "close": 4.37265506, "volume": 46580.0}, {"date": "1994-02-15", "close": 4.37265506, "volume": 15165.0}, {"date": "1994-02-16", "close": 4.14251532, "volume": 21205.0}, {"date": "1994-02-17", "close": 4.37265506, "volume": 6214.0}, {"date": "1994-02-18", "close": 4.14251532, "volume": 4541.0}, {"date": "1994-02-21", "close": 4.14251532, "volume": 22334.0}, {"date": "1994-02-22", "close": 4.14251532, "volume": 17598.0}, {"date": "1994-02-23", "close": 4.37265506, "volume": 26201.0}, {"date": "1994-02-24", "close": 4.6027948, "volume": 8647.0}, {"date": "1994-02-25", "close": 4.37265506, "volume": 31459.0}, {"date": "1994-02-28", "close": 4.37265506, "volume": 22899.0}, {"date": "1994-03-01", "close": 4.37265506, "volume": 23507.0}, {"date": "1994-03-02", "close": 4.37265506, "volume": 21943.0}, {"date": "1994-03-03", "close": 4.37265506, "volume": 8560.0}, {"date": "1994-03-04", "close": 4.37265506, "volume": 10515.0}, {"date": "1994-03-07", "close": 4.37265506, "volume": 4997.0}, {"date": "1994-03-08", "close": 4.37265506, "volume": 7387.0}, {"date": "1994-03-09", "close": 4.37265506, "volume": 7430.0}, {"date": "1994-03-10", "close": 3.91237558, "volume": 17598.0}, {"date": "1994-03-11", "close": 4.14251532, "volume": 3215.0}, {"date": "1994-03-14", "close": 4.14251532, "volume": 3172.0}, {"date": "1994-03-15", "close": 3.91237558, "volume": 8125.0}, {"date": "1994-03-16", "close": 4.14251532, "volume": 2998.0}, {"date": "1994-03-17", "close": 3.91237558, "volume": 9473.0}, {"date": "1994-03-18", "close": 3.91237558, "volume": 6387.0}, {"date": "1994-03-21", "close": 3.91237558, "volume": 1304.0}, {"date": "1994-03-22", "close": 3.91237558, "volume": 25637.0}, {"date": "1994-03-23", "close": 3.91237558, "volume": 4041.0}, {"date": "1994-03-24", "close": 3.68223584, "volume": 4780.0}, {"date": "1994-03-25", "close": 3.68223584, "volume": 9690.0}, {"date": "1994-03-28", "close": 3.91237558, "volume": 3954.0}, {"date": "1994-03-29", "close": 3.68223584, "volume": 869.0}, {"date": "1994-03-30", "close": 3.68223584, "volume": 3563.0}, {"date": "1994-03-31", "close": 3.68223584, "volume": 9299.0}, {"date": "1994-04-01", "close": 3.68223584, "volume": null}, {"date": "1994-04-04", "close": 3.68223584, "volume": null}, {"date": "1994-04-05", "close": 3.4520961, "volume": 4084.0}, {"date": "1994-04-06", "close": 3.22195636, "volume": 6518.0}, {"date": "1994-04-07", "close": 3.4520961, "volume": 869.0}, {"date": "1994-04-08", "close": 3.4520961, "volume": 7039.0}, {"date": "1994-04-11", "close": 3.68223584, "volume": 6605.0}, {"date": "1994-04-12", "close": 3.4520961, "volume": 6778.0}, {"date": "1994-04-13", "close": 3.4520961, "volume": 869.0}, {"date": "1994-04-14", "close": 3.68223584, "volume": 3042.0}, {"date": "1994-04-15", "close": 3.4520961, "volume": 1738.0}, {"date": "1994-04-18", "close": 3.4520961, "volume": null}, {"date": "1994-04-19", "close": 3.4520961, "volume": 3911.0}, {"date": "1994-04-20", "close": 3.22195636, "volume": 5823.0}, {"date": "1994-04-21", "close": 2.99181662, "volume": 1173.0}, {"date": "1994-04-22", "close": 2.99181662, "volume": null}, {"date": "1994-04-25", "close": 2.99181662, "volume": null}, {"date": "1994-04-26", "close": 2.99181662, "volume": 3215.0}, {"date": "1994-04-27", "close": 2.99181662, "volume": 1912.0}, {"date": "1994-04-28", "close": 2.99181662, "volume": 2694.0}, {"date": "1994-04-29", "close": 2.76167688, "volume": 2520.0}, {"date": "1994-05-02", "close": 2.99181662, "volume": 2259.0}, {"date": "1994-05-03", "close": 2.76167688, "volume": 695.0}, {"date": "1994-05-04", "close": 2.3013974, "volume": 5649.0}, {"date": "1994-05-05", "close": 2.3013974, "volume": 7561.0}, {"date": "1994-05-06", "close": 2.3013974, "volume": 7387.0}, {"date": "1994-05-09", "close": 2.3013974, "volume": null}, {"date": "1994-05-10", "close": 2.53153714, "volume": 2173.0}, {"date": "1994-05-11", "close": 2.99181662, "volume": 8386.0}, {"date": "1994-05-12", "close": 3.22195636, "volume": 13079.0}, {"date": "1994-05-13", "close": 3.4520961, "volume": 15860.0}, {"date": "1994-05-16", "close": 3.4520961, "volume": 6778.0}, {"date": "1994-05-17", "close": 3.4520961, "volume": 8256.0}, {"date": "1994-05-18", "close": 3.4520961, "volume": 17685.0}, {"date": "1994-05-19", "close": 3.4520961, "volume": 21900.0}, {"date": "1994-05-20", "close": 3.22195636, "volume": 869.0}, {"date": "1994-05-23", "close": 3.22195636, "volume": 19727.0}, {"date": "1994-05-24", "close": 3.22195636, "volume": null}, {"date": "1994-05-25", "close": 2.99181662, "volume": 3042.0}, {"date": "1994-05-26", "close": 2.76167688, "volume": 8690.0}, {"date": "1994-05-27", "close": 2.76167688, "volume": 7908.0}, {"date": "1994-05-30", "close": 2.76167688, "volume": 869.0}, {"date": "1994-05-31", "close": 2.76167688, "volume": 3042.0}, {"date": "1994-06-01", "close": 2.76167688, "volume": 6952.0}, {"date": "1994-06-02", "close": 2.76167688, "volume": 9820.0}, {"date": "1994-06-03", "close": 2.76167688, "volume": 1043.0}, {"date": "1994-06-06", "close": 2.53153714, "volume": 4345.0}, {"date": "1994-06-07", "close": 2.53153714, "volume": null}, {"date": "1994-06-08", "close": 2.53153714, "volume": 2520.0}, {"date": "1994-06-09", "close": 2.3013974, "volume": 4997.0}, {"date": "1994-06-10", "close": 2.3013974, "volume": 2086.0}, {"date": "1994-06-13", "close": 2.3013974, "volume": null}, {"date": "1994-06-14", "close": 2.3013974, "volume": 87.0}, {"date": "1994-06-15", "close": 2.53153714, "volume": 1738.0}, {"date": "1994-06-16", "close": 2.53153714, "volume": 12340.0}, {"date": "1994-06-17", "close": 2.53153714, "volume": 2173.0}, {"date": "1994-06-20", "close": 2.53153714, "volume": null}, {"date": "1994-06-21", "close": 2.53153714, "volume": 12340.0}, {"date": "1994-06-22", "close": 2.53153714, "volume": 12080.0}, {"date": "1994-06-23", "close": 2.76167688, "volume": 10602.0}, {"date": "1994-06-24", "close": 2.76167688, "volume": 695.0}, {"date": "1994-06-27", "close": 2.3013974, "volume": 7821.0}, {"date": "1994-06-28", "close": 2.3013974, "volume": 1695.0}, {"date": "1994-06-29", "close": 2.3013974, "volume": 21205.0}, {"date": "1994-06-30", "close": 2.3013974, "volume": 5909.0}, {"date": "1994-07-01", "close": 2.53153714, "volume": 4606.0}, {"date": "1994-07-04", "close": 2.53153714, "volume": null}, {"date": "1994-07-05", "close": 2.53153714, "volume": 956.0}, {"date": "1994-07-06", "close": 2.76167688, "volume": 5214.0}, {"date": "1994-07-07", "close": 2.76167688, "volume": 869.0}, {"date": "1994-07-08", "close": 2.76167688, "volume": null}, {"date": "1994-07-11", "close": 2.53153714, "volume": 1304.0}, {"date": "1994-07-12", "close": 2.53153714, "volume": null}, {"date": "1994-07-13", "close": 2.53153714, "volume": 2346.0}, {"date": "1994-07-14", "close": 2.53153714, "volume": null}, {"date": "1994-07-15", "close": 2.53153714, "volume": 1738.0}, {"date": "1994-07-18", "close": 2.53153714, "volume": 3476.0}, {"date": "1994-07-19", "close": 2.53153714, "volume": null}, {"date": "1994-07-20", "close": 2.53153714, "volume": null}, {"date": "1994-07-21", "close": 2.53153714, "volume": 348.0}, {"date": "1994-07-22", "close": 2.3013974, "volume": 4780.0}, {"date": "1994-07-25", "close": 2.53153714, "volume": 2173.0}, {"date": "1994-07-26", "close": 2.3013974, "volume": 14774.0}, {"date": "1994-07-27", "close": 2.3013974, "volume": null}, {"date": "1994-07-28", "close": 2.3013974, "volume": 11732.0}, {"date": "1994-07-29", "close": 2.3013974, "volume": 1043.0}, {"date": "1994-08-01", "close": 1.84111792, "volume": 5258.0}, {"date": "1994-08-02", "close": 2.07125766, "volume": 435.0}, {"date": "1994-08-03", "close": 2.07125766, "volume": 1304.0}, {"date": "1994-08-04", "close": 2.07125766, "volume": 4780.0}, {"date": "1994-08-05", "close": 2.07125766, "volume": null}, {"date": "1994-08-08", "close": 2.07125766, "volume": null}, {"date": "1994-08-09", "close": 2.07125766, "volume": 4345.0}, {"date": "1994-08-10", "close": 2.07125766, "volume": null}, {"date": "1994-08-11", "close": 2.07125766, "volume": 608.0}, {"date": "1994-08-12", "close": 1.95618779, "volume": 1304.0}, {"date": "1994-08-15", "close": 1.95618779, "volume": 4345.0}, {"date": "1994-08-16", "close": 1.84111792, "volume": 8690.0}, {"date": "1994-08-17", "close": 1.84111792, "volume": null}, {"date": "1994-08-18", "close": 1.84111792, "volume": null}, {"date": "1994-08-19", "close": 1.84111792, "volume": null}, {"date": "1994-08-22", "close": 2.07125766, "volume": 16946.0}, {"date": "1994-08-23", "close": 2.07125766, "volume": null}, {"date": "1994-08-24", "close": 1.84111792, "volume": 4345.0}, {"date": "1994-08-25", "close": 1.84111792, "volume": null}, {"date": "1994-08-26", "close": 1.84111792, "volume": 739.0}, {"date": "1994-08-29", "close": 1.84111792, "volume": null}, {"date": "1994-08-30", "close": 1.84111792, "volume": null}, {"date": "1994-08-31", "close": 1.84111792, "volume": 4389.0}, {"date": "1994-09-01", "close": 1.84111792, "volume": 869.0}, {"date": "1994-09-02", "close": 1.84111792, "volume": null}, {"date": "1994-09-05", "close": 1.84111792, "volume": 5127.0}, {"date": "1994-09-06", "close": 1.84111792, "volume": 1130.0}, {"date": "1994-09-07", "close": 1.84111792, "volume": 2868.0}, {"date": "1994-09-08", "close": 1.95618779, "volume": 5388.0}, {"date": "1994-09-09", "close": 1.84111792, "volume": 1304.0}, {"date": "1994-09-12", "close": 1.84111792, "volume": 1564.0}, {"date": "1994-09-13", "close": 1.84111792, "volume": 1477.0}, {"date": "1994-09-14", "close": 1.84111792, "volume": null}, {"date": "1994-09-15", "close": 1.84111792, "volume": null}, {"date": "1994-09-16", "close": 1.84111792, "volume": null}, {"date": "1994-09-19", "close": 1.72604805, "volume": 4171.0}, {"date": "1994-09-20", "close": 1.84111792, "volume": 3476.0}, {"date": "1994-09-21", "close": 1.72604805, "volume": 1173.0}, {"date": "1994-09-22", "close": 1.72604805, "volume": 1738.0}, {"date": "1994-09-23", "close": 1.72604805, "volume": null}, {"date": "1994-09-26", "close": 1.72604805, "volume": 3389.0}, {"date": "1994-09-27", "close": 1.72604805, "volume": 2259.0}, {"date": "1994-09-28", "close": 1.72604805, "volume": 2955.0}, {"date": "1994-09-29", "close": 1.72604805, "volume": null}, {"date": "1994-09-30", "close": 1.72604805, "volume": null}, {"date": "1994-10-03", "close": 1.72604805, "volume": null}, {"date": "1994-10-04", "close": 1.72604805, "volume": 4345.0}, {"date": "1994-10-05", "close": 1.72604805, "volume": null}, {"date": "1994-10-06", "close": 1.72604805, "volume": 4345.0}, {"date": "1994-10-07", "close": 1.72604805, "volume": null}, {"date": "1994-10-10", "close": 1.61097818, "volume": 1912.0}, {"date": "1994-10-11", "close": 1.72604805, "volume": 1304.0}, {"date": "1994-10-12", "close": 1.72604805, "volume": null}, {"date": "1994-10-13", "close": 1.72604805, "volume": 2520.0}, {"date": "1994-10-14", "close": 1.72604805, "volume": null}, {"date": "1994-10-17", "close": 1.84111792, "volume": 4910.0}, {"date": "1994-10-18", "close": 1.84111792, "volume": 1651.0}, {"date": "1994-10-19", "close": 1.84111792, "volume": 5084.0}, {"date": "1994-10-20", "close": 1.84111792, "volume": 2173.0}, {"date": "1994-10-21", "close": 1.95618779, "volume": 869.0}, {"date": "1994-10-24", "close": 1.95618779, "volume": null}, {"date": "1994-10-25", "close": 1.95618779, "volume": 435.0}, {"date": "1994-10-26", "close": 1.95618779, "volume": null}, {"date": "1994-10-27", "close": 1.95618779, "volume": null}, {"date": "1994-10-28", "close": 1.95618779, "volume": null}, {"date": "1994-10-31", "close": 1.84111792, "volume": 2173.0}, {"date": "1994-11-01", "close": 1.84111792, "volume": null}, {"date": "1994-11-02", "close": 1.84111792, "volume": 1217.0}, {"date": "1994-11-03", "close": 1.84111792, "volume": null}, {"date": "1994-11-04", "close": 1.61097818, "volume": 6431.0}, {"date": "1994-11-07", "close": 1.38083844, "volume": 8777.0}, {"date": "1994-11-08", "close": 1.26576857, "volume": 87.0}, {"date": "1994-11-09", "close": 1.26576857, "volume": null}, {"date": "1994-11-10", "close": 1.26576857, "volume": 4693.0}, {"date": "1994-11-11", "close": 1.38083844, "volume": 5649.0}, {"date": "1994-11-14", "close": 1.26576857, "volume": 869.0}, {"date": "1994-11-15", "close": 1.38083844, "volume": 1304.0}, {"date": "1994-11-16", "close": 1.38083844, "volume": 2173.0}, {"date": "1994-11-17", "close": 1.38083844, "volume": 1304.0}, {"date": "1994-11-18", "close": 1.38083844, "volume": 3042.0}, {"date": "1994-11-21", "close": 1.38083844, "volume": 7821.0}, {"date": "1994-11-22", "close": 1.38083844, "volume": null}, {"date": "1994-11-23", "close": 1.38083844, "volume": 4954.0}, {"date": "1994-11-24", "close": 1.38083844, "volume": null}, {"date": "1994-11-25", "close": 1.38083844, "volume": null}, {"date": "1994-11-28", "close": 1.38083844, "volume": 261.0}, {"date": "1994-11-29", "close": 1.38083844, "volume": null}, {"date": "1994-11-30", "close": 1.38083844, "volume": 2607.0}, {"date": "1994-12-01", "close": 1.49590831, "volume": 1086.0}, {"date": "1994-12-02", "close": 1.49590831, "volume": 174.0}, {"date": "1994-12-05", "close": 1.49590831, "volume": 1173.0}, {"date": "1994-12-06", "close": 1.49590831, "volume": null}, {"date": "1994-12-07", "close": 1.49590831, "volume": null}, {"date": "1994-12-08", "close": 1.49590831, "volume": null}, {"date": "1994-12-09", "close": 1.38083844, "volume": 8517.0}, {"date": "1994-12-12", "close": 1.38083844, "volume": null}, {"date": "1994-12-13", "close": 1.38083844, "volume": null}, {"date": "1994-12-14", "close": 1.38083844, "volume": 435.0}, {"date": "1994-12-15", "close": 1.38083844, "volume": null}, {"date": "1994-12-16", "close": 1.38083844, "volume": 869.0}, {"date": "1994-12-19", "close": 1.38083844, "volume": null}, {"date": "1994-12-20", "close": 1.38083844, "volume": null}, {"date": "1994-12-21", "close": 1.38083844, "volume": 869.0}, {"date": "1994-12-22", "close": 1.38083844, "volume": null}, {"date": "1994-12-23", "close": 1.38083844, "volume": null}, {"date": "1994-12-26", "close": 1.38083844, "volume": null}, {"date": "1994-12-27", "close": 1.38083844, "volume": null}, {"date": "1994-12-28", "close": 1.49590831, "volume": 174.0}, {"date": "1994-12-29", "close": 1.49590831, "volume": null}, {"date": "1994-12-30", "close": 1.38083844, "volume": 4345.0}, {"date": "1995-01-02", "close": 1.38083844, "volume": null}, {"date": "1995-01-03", "close": 1.38083844, "volume": null}, {"date": "1995-01-04", "close": 1.49590831, "volume": 1304.0}, {"date": "1995-01-05", "close": 1.49590831, "volume": null}, {"date": "1995-01-06", "close": 1.38083844, "volume": 1477.0}, {"date": "1995-01-09", "close": 1.38083844, "volume": null}, {"date": "1995-01-10", "close": 1.38083844, "volume": 1304.0}, {"date": "1995-01-11", "close": 1.38083844, "volume": null}, {"date": "1995-01-12", "close": 1.38083844, "volume": null}, {"date": "1995-01-13", "close": 1.38083844, "volume": 1304.0}, {"date": "1995-01-16", "close": 1.38083844, "volume": null}, {"date": "1995-01-17", "close": 1.38083844, "volume": 869.0}, {"date": "1995-01-18", "close": 1.38083844, "volume": 435.0}, {"date": "1995-01-19", "close": 1.38083844, "volume": 3129.0}, {"date": "1995-01-20", "close": 1.49590831, "volume": 1304.0}, {"date": "1995-01-23", "close": 1.49590831, "volume": null}, {"date": "1995-01-24", "close": 1.38083844, "volume": 435.0}, {"date": "1995-01-25", "close": 1.26576857, "volume": 1304.0}, {"date": "1995-01-26", "close": 1.26576857, "volume": null}, {"date": "1995-01-27", "close": 1.26576857, "volume": null}, {"date": "1995-01-30", "close": 1.26576857, "volume": 2173.0}, {"date": "1995-01-31", "close": 1.1506987, "volume": 4084.0}, {"date": "1995-02-01", "close": 1.1506987, "volume": null}, {"date": "1995-02-02", "close": 1.1506987, "volume": null}, {"date": "1995-02-03", "close": 1.1506987, "volume": null}, {"date": "1995-02-06", "close": 1.1506987, "volume": null}, {"date": "1995-02-07", "close": 1.03562883, "volume": 435.0}, {"date": "1995-02-08", "close": 1.03562883, "volume": null}, {"date": "1995-02-09", "close": 1.03562883, "volume": null}, {"date": "1995-02-10", "close": 1.03562883, "volume": 869.0}, {"date": "1995-02-13", "close": 0.92055896, "volume": 4345.0}, {"date": "1995-02-14", "close": 0.92055896, "volume": null}, {"date": "1995-02-15", "close": 0.92055896, "volume": null}, {"date": "1995-02-16", "close": 0.92055896, "volume": null}, {"date": "1995-02-17", "close": 0.92055896, "volume": 1043.0}, {"date": "1995-02-20", "close": 0.92055896, "volume": null}, {"date": "1995-02-21", "close": 0.92055896, "volume": null}, {"date": "1995-02-22", "close": 1.03562883, "volume": 4954.0}, {"date": "1995-02-23", "close": 1.03562883, "volume": null}, {"date": "1995-02-24", "close": 1.03562883, "volume": 435.0}, {"date": "1995-02-27", "close": 1.03562883, "volume": 3911.0}, {"date": "1995-02-28", "close": 1.03562883, "volume": null}, {"date": "1995-03-01", "close": 0.92055896, "volume": 2173.0}, {"date": "1995-03-02", "close": 0.92055896, "volume": null}, {"date": "1995-03-03", "close": 0.92055896, "volume": null}, {"date": "1995-03-06", "close": 0.92055896, "volume": null}, {"date": "1995-03-07", "close": 0.92055896, "volume": null}, {"date": "1995-03-08", "close": 0.92055896, "volume": null}, {"date": "1995-03-09", "close": 0.92055896, "volume": null}, {"date": "1995-03-10", "close": 0.92055896, "volume": 4345.0}, {"date": "1995-03-13", "close": 1.26576857, "volume": 2259.0}, {"date": "1995-03-14", "close": 1.1506987, "volume": 869.0}, {"date": "1995-03-15", "close": 1.1506987, "volume": null}, {"date": "1995-03-16", "close": 1.1506987, "volume": null}, {"date": "1995-03-17", "close": 1.1506987, "volume": null}, {"date": "1995-03-20", "close": 1.1506987, "volume": null}, {"date": "1995-03-21", "close": 1.1506987, "volume": null}, {"date": "1995-03-22", "close": 1.26576857, "volume": 2520.0}, {"date": "1995-03-23", "close": 1.38083844, "volume": 869.0}, {"date": "1995-03-24", "close": 1.38083844, "volume": null}, {"date": "1995-03-27", "close": 1.38083844, "volume": null}, {"date": "1995-03-28", "close": 1.38083844, "volume": 2173.0}, {"date": "1995-03-29", "close": 1.38083844, "volume": null}, {"date": "1995-03-30", "close": 1.38083844, "volume": null}, {"date": "1995-03-31", "close": 1.26576857, "volume": 348.0}, {"date": "1995-04-03", "close": 1.26576857, "volume": null}, {"date": "1995-04-04", "close": 1.26576857, "volume": null}, {"date": "1995-04-05", "close": 1.26576857, "volume": null}, {"date": "1995-04-06", "close": 1.1506987, "volume": 1304.0}, {"date": "1995-04-07", "close": 1.1506987, "volume": null}, {"date": "1995-04-10", "close": 1.1506987, "volume": 869.0}, {"date": "1995-04-11", "close": 1.1506987, "volume": null}, {"date": "1995-04-12", "close": 1.1506987, "volume": null}, {"date": "1995-04-13", "close": 1.1506987, "volume": null}, {"date": "1995-04-14", "close": 1.1506987, "volume": null}, {"date": "1995-04-17", "close": 1.1506987, "volume": null}, {"date": "1995-04-18", "close": 1.1506987, "volume": null}, {"date": "1995-04-19", "close": 1.1506987, "volume": null}, {"date": "1995-04-20", "close": 1.1506987, "volume": 261.0}, {"date": "1995-04-21", "close": 1.1506987, "volume": null}, {"date": "1995-04-24", "close": 1.1506987, "volume": null}, {"date": "1995-04-25", "close": 1.1506987, "volume": null}, {"date": "1995-04-26", "close": 1.1506987, "volume": null}, {"date": "1995-04-27", "close": 1.03562883, "volume": 1304.0}, {"date": "1995-04-28", "close": 1.03562883, "volume": 1304.0}, {"date": "1995-05-01", "close": 1.03562883, "volume": null}, {"date": "1995-05-02", "close": 1.03562883, "volume": 4171.0}, {"date": "1995-05-03", "close": 1.03562883, "volume": null}, {"date": "1995-05-04", "close": 1.03562883, "volume": null}, {"date": "1995-05-05", "close": 1.03562883, "volume": 2346.0}, {"date": "1995-05-08", "close": 1.03562883, "volume": null}, {"date": "1995-05-09", "close": 1.03562883, "volume": null}, {"date": "1995-05-10", "close": 1.03562883, "volume": null}, {"date": "1995-05-11", "close": 1.03562883, "volume": null}, {"date": "1995-05-12", "close": 1.03562883, "volume": 1304.0}, {"date": "1995-05-15", "close": 1.03562883, "volume": null}, {"date": "1995-05-16", "close": 1.03562883, "volume": null}, {"date": "1995-05-17", "close": 1.03562883, "volume": null}, {"date": "1995-05-18", "close": 1.03562883, "volume": null}, {"date": "1995-05-19", "close": 1.03562883, "volume": null}, {"date": "1995-05-22", "close": 1.03562883, "volume": null}, {"date": "1995-05-23", "close": 1.03562883, "volume": null}, {"date": "1995-05-24", "close": 1.03562883, "volume": 6170.0}, {"date": "1995-05-25", "close": 1.03562883, "volume": null}, {"date": "1995-05-26", "close": 1.03562883, "volume": null}, {"date": "1995-05-29", "close": 1.03562883, "volume": null}, {"date": "1995-05-30", "close": 1.03562883, "volume": null}, {"date": "1995-05-31", "close": 1.03562883, "volume": 10863.0}, {"date": "1995-06-01", "close": 1.03562883, "volume": null}, {"date": "1995-06-02", "close": 1.03562883, "volume": null}, {"date": "1995-06-05", "close": 1.03562883, "volume": null}, {"date": "1995-06-06", "close": 0.92055896, "volume": 652.0}, {"date": "1995-06-07", "close": 1.03562883, "volume": 3737.0}, {"date": "1995-06-08", "close": 1.03562883, "volume": null}, {"date": "1995-06-09", "close": 1.03562883, "volume": null}, {"date": "1995-06-12", "close": 1.03562883, "volume": null}, {"date": "1995-06-13", "close": 1.03562883, "volume": null}, {"date": "1995-06-14", "close": 1.03562883, "volume": null}, {"date": "1995-06-15", "close": 1.03562883, "volume": null}, {"date": "1995-06-16", "close": 0.92055896, "volume": 1304.0}, {"date": "1995-06-19", "close": 0.92055896, "volume": 15208.0}, {"date": "1995-06-20", "close": 0.92055896, "volume": 14513.0}, {"date": "1995-06-21", "close": 0.92055896, "volume": 6083.0}, {"date": "1995-06-22", "close": 0.92055896, "volume": null}, {"date": "1995-06-23", "close": 0.92055896, "volume": null}, {"date": "1995-06-26", "close": 0.80548909, "volume": 1999.0}, {"date": "1995-06-27", "close": 0.80548909, "volume": 11297.0}, {"date": "1995-06-28", "close": 0.80548909, "volume": null}, {"date": "1995-06-29", "close": 0.80548909, "volume": 8212.0}, {"date": "1995-06-30", "close": 0.92055896, "volume": 6127.0}, {"date": "1995-07-03", "close": 0.92055896, "volume": null}, {"date": "1995-07-04", "close": 0.92055896, "volume": null}, {"date": "1995-07-05", "close": 0.92055896, "volume": null}, {"date": "1995-07-06", "close": 0.92055896, "volume": null}, {"date": "1995-07-07", "close": 1.26576857, "volume": 6127.0}, {"date": "1995-07-10", "close": 1.26576857, "volume": null}, {"date": "1995-07-11", "close": 1.1506987, "volume": 87.0}, {"date": "1995-07-12", "close": 1.1506987, "volume": null}, {"date": "1995-07-13", "close": 1.38083844, "volume": 4823.0}, {"date": "1995-07-14", "close": 1.38083844, "volume": 1782.0}, {"date": "1995-07-17", "close": 1.49590831, "volume": 2346.0}, {"date": "1995-07-18", "close": 1.49590831, "volume": null}, {"date": "1995-07-19", "close": 1.49590831, "volume": 1912.0}, {"date": "1995-07-20", "close": 1.49590831, "volume": null}, {"date": "1995-07-21", "close": 1.49590831, "volume": null}, {"date": "1995-07-24", "close": 1.49590831, "volume": null}, {"date": "1995-07-25", "close": 1.49590831, "volume": null}, {"date": "1995-07-26", "close": 1.26576857, "volume": 869.0}, {"date": "1995-07-27", "close": 1.26576857, "volume": 3911.0}, {"date": "1995-07-28", "close": 1.49590831, "volume": 3911.0}, {"date": "1995-07-31", "close": 1.49590831, "volume": null}, {"date": "1995-08-01", "close": 1.38083844, "volume": 4345.0}, {"date": "1995-08-02", "close": 1.38083844, "volume": null}, {"date": "1995-08-03", "close": 1.38083844, "volume": null}, {"date": "1995-08-04", "close": 1.38083844, "volume": null}, {"date": "1995-08-07", "close": 1.38083844, "volume": null}, {"date": "1995-08-08", "close": 1.38083844, "volume": null}, {"date": "1995-08-09", "close": 1.38083844, "volume": null}, {"date": "1995-08-10", "close": 1.26576857, "volume": 1738.0}, {"date": "1995-08-11", "close": 1.26576857, "volume": null}, {"date": "1995-08-14", "close": 1.38083844, "volume": 174.0}, {"date": "1995-08-15", "close": 1.38083844, "volume": null}, {"date": "1995-08-16", "close": 1.38083844, "volume": null}, {"date": "1995-08-17", "close": 1.38083844, "volume": null}, {"date": "1995-08-18", "close": 1.38083844, "volume": null}, {"date": "1995-08-21", "close": 1.38083844, "volume": null}, {"date": "1995-08-22", "close": 1.38083844, "volume": null}, {"date": "1995-08-23", "close": 1.1506987, "volume": 4519.0}, {"date": "1995-08-24", "close": 1.1506987, "volume": null}, {"date": "1995-08-25", "close": 1.1506987, "volume": 3302.0}, {"date": "1995-08-28", "close": 1.1506987, "volume": 695.0}, {"date": "1995-08-29", "close": 1.1506987, "volume": 4171.0}, {"date": "1995-08-30", "close": 1.1506987, "volume": null}, {"date": "1995-08-31", "close": 1.1506987, "volume": null}, {"date": "1995-09-01", "close": 1.1506987, "volume": 2173.0}, {"date": "1995-09-04", "close": 1.1506987, "volume": 2173.0}, {"date": "1995-09-05", "close": 1.1506987, "volume": null}, {"date": "1995-09-06", "close": 1.1506987, "volume": null}, {"date": "1995-09-07", "close": 1.26576857, "volume": 2173.0}, {"date": "1995-09-08", "close": 1.26576857, "volume": 4171.0}, {"date": "1995-09-11", "close": 1.26576857, "volume": null}, {"date": "1995-09-12", "close": 1.26576857, "volume": 608.0}, {"date": "1995-09-13", "close": 1.1506987, "volume": 478.0}, {"date": "1995-09-14", "close": 1.1506987, "volume": null}, {"date": "1995-09-15", "close": 1.1506987, "volume": null}, {"date": "1995-09-18", "close": 1.26576857, "volume": 869.0}, {"date": "1995-09-19", "close": 1.1506987, "volume": 869.0}, {"date": "1995-09-20", "close": 1.1506987, "volume": null}, {"date": "1995-09-21", "close": 1.1506987, "volume": null}, {"date": "1995-09-22", "close": 1.1506987, "volume": null}, {"date": "1995-09-25", "close": 1.1506987, "volume": null}, {"date": "1995-09-26", "close": 1.1506987, "volume": null}, {"date": "1995-09-27", "close": 1.1506987, "volume": null}, {"date": "1995-09-28", "close": 1.1506987, "volume": null}, {"date": "1995-09-29", "close": 1.1506987, "volume": null}, {"date": "1995-10-02", "close": 1.1506987, "volume": null}, {"date": "1995-10-03", "close": 1.1506987, "volume": null}, {"date": "1995-10-04", "close": 1.1506987, "volume": null}, {"date": "1995-10-05", "close": 1.1506987, "volume": null}, {"date": "1995-10-06", "close": 1.1506987, "volume": null}, {"date": "1995-10-09", "close": 1.1506987, "volume": null}, {"date": "1995-10-10", "close": 1.1506987, "volume": null}, {"date": "1995-10-11", "close": 1.1506987, "volume": null}, {"date": "1995-10-12", "close": 1.1506987, "volume": null}, {"date": "1995-10-13", "close": 1.1506987, "volume": null}, {"date": "1995-10-16", "close": 1.1506987, "volume": null}, {"date": "1995-10-17", "close": 1.03562883, "volume": 1304.0}, {"date": "1995-10-18", "close": 1.03562883, "volume": null}, {"date": "1995-10-19", "close": 1.03562883, "volume": null}, {"date": "1995-10-20", "close": 1.03562883, "volume": null}, {"date": "1995-10-23", "close": 1.03562883, "volume": null}, {"date": "1995-10-24", "close": 1.03562883, "volume": null}, {"date": "1995-10-25", "close": 1.03562883, "volume": null}, {"date": "1995-10-26", "close": 1.03562883, "volume": null}, {"date": "1995-10-27", "close": 1.03562883, "volume": null}, {"date": "1995-10-30", "close": 1.03562883, "volume": 4345.0}, {"date": "1995-10-31", "close": 1.03562883, "volume": 5475.0}, {"date": "1995-11-01", "close": 1.03562883, "volume": null}, {"date": "1995-11-02", "close": 1.03562883, "volume": null}, {"date": "1995-11-03", "close": 1.03562883, "volume": null}, {"date": "1995-11-06", "close": 1.03562883, "volume": 1738.0}, {"date": "1995-11-07", "close": 1.03562883, "volume": null}, {"date": "1995-11-08", "close": 1.03562883, "volume": null}, {"date": "1995-11-09", "close": 1.03562883, "volume": null}, {"date": "1995-11-10", "close": 1.03562883, "volume": null}, {"date": "1995-11-13", "close": 1.03562883, "volume": null}, {"date": "1995-11-14", "close": 1.03562883, "volume": 61.0}, {"date": "1995-11-15", "close": 1.03562883, "volume": null}, {"date": "1995-11-16", "close": 1.03562883, "volume": null}, {"date": "1995-11-17", "close": 1.03562883, "volume": null}, {"date": "1995-11-20", "close": 1.03562883, "volume": 2173.0}, {"date": "1995-11-21", "close": 1.03562883, "volume": 1304.0}, {"date": "1995-11-22", "close": 1.03562883, "volume": 435.0}, {"date": "1995-11-23", "close": 1.03562883, "volume": 374.0}, {"date": "1995-11-24", "close": 1.1506987, "volume": 930.0}, {"date": "1995-11-27", "close": 1.1506987, "volume": null}, {"date": "1995-11-28", "close": 1.1506987, "volume": null}, {"date": "1995-11-29", "close": 1.03562883, "volume": 435.0}, {"date": "1995-11-30", "close": 1.03562883, "volume": 608.0}, {"date": "1995-12-01", "close": 1.03562883, "volume": null}, {"date": "1995-12-04", "close": 1.03562883, "volume": null}, {"date": "1995-12-05", "close": 0.713433194, "volume": 29547.0}, {"date": "1995-12-06", "close": 1.1506987, "volume": 4345.0}, {"date": "1995-12-07", "close": 1.1506987, "volume": 7908.0}, {"date": "1995-12-08", "close": 1.26576857, "volume": 3215.0}, {"date": "1995-12-11", "close": 1.26576857, "volume": null}, {"date": "1995-12-12", "close": 1.26576857, "volume": null}, {"date": "1995-12-13", "close": 1.26576857, "volume": null}, {"date": "1995-12-14", "close": 1.26576857, "volume": 2303.0}, {"date": "1995-12-15", "close": 1.26576857, "volume": null}, {"date": "1995-12-18", "close": 1.26576857, "volume": null}, {"date": "1995-12-19", "close": 1.26576857, "volume": null}, {"date": "1995-12-20", "close": 1.26576857, "volume": null}, {"date": "1995-12-21", "close": 1.26576857, "volume": null}, {"date": "1995-12-22", "close": 1.26576857, "volume": null}, {"date": "1995-12-25", "close": 1.26576857, "volume": null}, {"date": "1995-12-26", "close": 1.26576857, "volume": null}, {"date": "1995-12-27", "close": 1.26576857, "volume": null}, {"date": "1995-12-28", "close": 1.1506987, "volume": 2173.0}, {"date": "1995-12-29", "close": 1.1506987, "volume": null}, {"date": "1996-01-01", "close": 1.1506987, "volume": null}, {"date": "1996-01-02", "close": 1.1506987, "volume": null}, {"date": "1996-01-03", "close": 1.1506987, "volume": null}, {"date": "1996-01-04", "close": 1.1506987, "volume": null}, {"date": "1996-01-05", "close": 1.1506987, "volume": null}, {"date": "1996-01-08", "close": 1.1506987, "volume": null}, {"date": "1996-01-09", "close": 1.03562883, "volume": 4780.0}, {"date": "1996-01-10", "close": 1.03562883, "volume": null}, {"date": "1996-01-11", "close": 0.943572934, "volume": 9125.0}, {"date": "1996-01-12", "close": 1.012614856, "volume": 1043.0}, {"date": "1996-01-15", "close": 1.03562883, "volume": 435.0}, {"date": "1996-01-16", "close": 1.03562883, "volume": null}, {"date": "1996-01-17", "close": 1.03562883, "volume": null}, {"date": "1996-01-18", "close": 1.1506987, "volume": 3189.0}, {"date": "1996-01-19", "close": 1.1506987, "volume": null}, {"date": "1996-01-22", "close": 1.1506987, "volume": null}, {"date": "1996-01-23", "close": 1.61097818, "volume": 23377.0}, {"date": "1996-01-24", "close": 1.95618779, "volume": 36804.0}, {"date": "1996-01-25", "close": 2.07125766, "volume": 53098.0}, {"date": "1996-01-26", "close": 2.07125766, "volume": null}, {"date": "1996-01-29", "close": 2.025229712, "volume": 10646.0}, {"date": "1996-01-30", "close": 1.84111792, "volume": 22638.0}, {"date": "1996-01-31", "close": 1.633992154, "volume": 3259.0}, {"date": "1996-02-01", "close": 1.72604805, "volume": 4476.0}, {"date": "1996-02-02", "close": 1.818103946, "volume": 29287.0}, {"date": "1996-02-05", "close": 1.795089972, "volume": 8603.0}, {"date": "1996-02-06", "close": 1.72604805, "volume": 8256.0}, {"date": "1996-02-07", "close": 1.61097818, "volume": 7387.0}, {"date": "1996-02-08", "close": 1.49590831, "volume": 4736.0}, {"date": "1996-02-09", "close": 1.703034076, "volume": 1782.0}, {"date": "1996-02-12", "close": 2.048243686, "volume": 35109.0}, {"date": "1996-02-13", "close": 1.84111792, "volume": 29113.0}, {"date": "1996-02-14", "close": 1.84111792, "volume": null}, {"date": "1996-02-15", "close": 1.84111792, "volume": 1304.0}, {"date": "1996-02-16", "close": 1.749062024, "volume": 7604.0}, {"date": "1996-02-19", "close": 1.61097818, "volume": 6692.0}, {"date": "1996-02-20", "close": 1.72604805, "volume": 4345.0}, {"date": "1996-02-21", "close": 1.61097818, "volume": 4562.0}, {"date": "1996-02-22", "close": 1.95618779, "volume": 8430.0}, {"date": "1996-02-23", "close": 2.18632753, "volume": 54011.0}, {"date": "1996-02-26", "close": 1.95618779, "volume": 4171.0}, {"date": "1996-02-27", "close": 1.61097818, "volume": 6561.0}, {"date": "1996-02-28", "close": 1.61097818, "volume": 3998.0}, {"date": "1996-02-29", "close": 1.72604805, "volume": 3042.0}, {"date": "1996-03-01", "close": 1.72604805, "volume": 1043.0}, {"date": "1996-03-04", "close": 1.72604805, "volume": null}, {"date": "1996-03-05", "close": 1.72604805, "volume": 217.0}, {"date": "1996-03-06", "close": 1.61097818, "volume": 6518.0}, {"date": "1996-03-07", "close": 1.587964206, "volume": 2781.0}, {"date": "1996-03-08", "close": 1.587964206, "volume": null}, {"date": "1996-03-11", "close": 1.587964206, "volume": null}, {"date": "1996-03-12", "close": 1.518922284, "volume": 869.0}, {"date": "1996-03-13", "close": 1.49590831, "volume": 217.0}, {"date": "1996-03-14", "close": 1.518922284, "volume": 2781.0}, {"date": "1996-03-15", "close": 1.518922284, "volume": 5214.0}, {"date": "1996-03-18", "close": 1.518922284, "volume": 4345.0}, {"date": "1996-03-19", "close": 1.518922284, "volume": null}, {"date": "1996-03-20", "close": 1.49590831, "volume": 869.0}, {"date": "1996-03-21", "close": 1.26576857, "volume": 6952.0}, {"date": "1996-03-22", "close": 1.38083844, "volume": 1260.0}, {"date": "1996-03-25", "close": 1.38083844, "volume": null}, {"date": "1996-03-26", "close": 1.38083844, "volume": 9950.0}, {"date": "1996-03-27", "close": 1.49590831, "volume": 2173.0}, {"date": "1996-03-28", "close": 1.49590831, "volume": null}, {"date": "1996-03-29", "close": 1.61097818, "volume": 87.0}, {"date": "1996-04-01", "close": 1.61097818, "volume": null}, {"date": "1996-04-02", "close": 1.49590831, "volume": 2173.0}, {"date": "1996-04-03", "close": 1.49590831, "volume": null}, {"date": "1996-04-04", "close": 1.49590831, "volume": null}, {"date": "1996-04-05", "close": 1.49590831, "volume": null}, {"date": "1996-04-08", "close": 1.49590831, "volume": null}, {"date": "1996-04-09", "close": 1.49590831, "volume": null}, {"date": "1996-04-10", "close": 1.49590831, "volume": 2173.0}, {"date": "1996-04-11", "close": 1.357824466, "volume": 9255.0}, {"date": "1996-04-12", "close": 1.058642804, "volume": 4345.0}, {"date": "1996-04-15", "close": 1.26576857, "volume": 4606.0}, {"date": "1996-04-16", "close": 1.26576857, "volume": null}, {"date": "1996-04-17", "close": 1.334810492, "volume": 5649.0}, {"date": "1996-04-18", "close": 1.334810492, "volume": null}, {"date": "1996-04-19", "close": 1.334810492, "volume": null}, {"date": "1996-04-22", "close": 1.49590831, "volume": 7126.0}, {"date": "1996-04-23", "close": 1.49590831, "volume": null}, {"date": "1996-04-24", "close": 1.38083844, "volume": 869.0}, {"date": "1996-04-25", "close": 1.38083844, "volume": null}, {"date": "1996-04-26", "close": 1.38083844, "volume": 4997.0}, {"date": "1996-04-29", "close": 1.61097818, "volume": 12644.0}, {"date": "1996-04-30", "close": 1.61097818, "volume": 4345.0}, {"date": "1996-05-01", "close": 1.933173816, "volume": 20509.0}, {"date": "1996-05-02", "close": 1.910159842, "volume": 9994.0}, {"date": "1996-05-03", "close": 1.887145868, "volume": 15295.0}, {"date": "1996-05-06", "close": 1.84111792, "volume": 3607.0}, {"date": "1996-05-07", "close": 1.84111792, "volume": 10863.0}, {"date": "1996-05-08", "close": 1.72604805, "volume": 6257.0}, {"date": "1996-05-09", "close": 1.61097818, "volume": 13036.0}, {"date": "1996-05-10", "close": 1.61097818, "volume": null}, {"date": "1996-05-13", "close": 1.72604805, "volume": 2694.0}, {"date": "1996-05-14", "close": 1.84111792, "volume": 17511.0}, {"date": "1996-05-15", "close": 1.84111792, "volume": 4345.0}, {"date": "1996-05-16", "close": 1.910159842, "volume": 17815.0}, {"date": "1996-05-17", "close": 1.72604805, "volume": 4345.0}, {"date": "1996-05-20", "close": 1.84111792, "volume": 1304.0}, {"date": "1996-05-21", "close": 1.84111792, "volume": null}, {"date": "1996-05-22", "close": 1.84111792, "volume": 9559.0}, {"date": "1996-05-23", "close": 1.84111792, "volume": null}, {"date": "1996-05-24", "close": 1.84111792, "volume": 19032.0}, {"date": "1996-05-27", "close": 1.887145868, "volume": 2651.0}, {"date": "1996-05-28", "close": 1.84111792, "volume": 1304.0}, {"date": "1996-05-29", "close": 1.72604805, "volume": 3302.0}, {"date": "1996-05-30", "close": 1.72604805, "volume": null}, {"date": "1996-05-31", "close": 1.84111792, "volume": 2781.0}, {"date": "1996-06-03", "close": 1.772075998, "volume": 695.0}, {"date": "1996-06-04", "close": 1.772075998, "volume": 1477.0}, {"date": "1996-06-05", "close": 1.772075998, "volume": null}, {"date": "1996-06-06", "close": 1.72604805, "volume": 7865.0}, {"date": "1996-06-07", "close": 1.72604805, "volume": 3215.0}, {"date": "1996-06-10", "close": 1.72604805, "volume": null}, {"date": "1996-06-11", "close": 1.61097818, "volume": 869.0}, {"date": "1996-06-12", "close": 1.61097818, "volume": 3520.0}, {"date": "1996-06-13", "close": 1.61097818, "volume": null}, {"date": "1996-06-14", "close": 1.426866388, "volume": 1390.0}, {"date": "1996-06-17", "close": 1.426866388, "volume": null}, {"date": "1996-06-18", "close": 1.426866388, "volume": null}, {"date": "1996-06-19", "close": 1.426866388, "volume": null}, {"date": "1996-06-20", "close": 1.426866388, "volume": 2607.0}, {"date": "1996-06-21", "close": 1.38083844, "volume": 4954.0}, {"date": "1996-06-24", "close": 1.38083844, "volume": null}, {"date": "1996-06-25", "close": 1.38083844, "volume": 32154.0}, {"date": "1996-06-26", "close": 1.38083844, "volume": 521.0}, {"date": "1996-06-27", "close": 1.38083844, "volume": 77323.0}, {"date": "1996-06-28", "close": 1.357824466, "volume": 1477.0}, {"date": "1996-07-01", "close": 1.357824466, "volume": null}, {"date": "1996-07-02", "close": 1.61097818, "volume": 2173.0}, {"date": "1996-07-03", "close": 1.61097818, "volume": null}, {"date": "1996-07-04", "close": 1.49590831, "volume": 2173.0}, {"date": "1996-07-05", "close": 1.49590831, "volume": null}, {"date": "1996-07-08", "close": 1.38083844, "volume": 10211.0}, {"date": "1996-07-09", "close": 1.38083844, "volume": 11297.0}, {"date": "1996-07-10", "close": 1.38083844, "volume": 2781.0}, {"date": "1996-07-11", "close": 1.38083844, "volume": null}, {"date": "1996-07-12", "close": 1.38083844, "volume": null}, {"date": "1996-07-15", "close": 1.38083844, "volume": null}, {"date": "1996-07-16", "close": 1.288782544, "volume": 4867.0}, {"date": "1996-07-17", "close": 1.1506987, "volume": 6518.0}, {"date": "1996-07-18", "close": 1.1506987, "volume": null}, {"date": "1996-07-19", "close": 1.288782544, "volume": 3650.0}, {"date": "1996-07-22", "close": 1.26576857, "volume": 6778.0}, {"date": "1996-07-23", "close": 1.1506987, "volume": 4345.0}, {"date": "1996-07-24", "close": 1.1506987, "volume": null}, {"date": "1996-07-25", "close": 1.1506987, "volume": 3650.0}, {"date": "1996-07-26", "close": 1.1506987, "volume": null}, {"date": "1996-07-29", "close": 1.1506987, "volume": 435.0}, {"date": "1996-07-30", "close": 1.1506987, "volume": null}, {"date": "1996-07-31", "close": 1.38083844, "volume": 3215.0}, {"date": "1996-08-01", "close": 1.196726648, "volume": 2429.0}, {"date": "1996-08-02", "close": 1.196726648, "volume": null}, {"date": "1996-08-05", "close": 1.196726648, "volume": null}, {"date": "1996-08-06", "close": 1.38083844, "volume": 2607.0}, {"date": "1996-08-07", "close": 1.49590831, "volume": 1738.0}, {"date": "1996-08-08", "close": 1.61097818, "volume": 3259.0}, {"date": "1996-08-09", "close": 1.564950232, "volume": 2433.0}, {"date": "1996-08-12", "close": 1.564950232, "volume": null}, {"date": "1996-08-13", "close": 1.564950232, "volume": null}, {"date": "1996-08-14", "close": 1.564950232, "volume": null}, {"date": "1996-08-15", "close": 1.38083844, "volume": 869.0}, {"date": "1996-08-16", "close": 1.38083844, "volume": 5562.0}, {"date": "1996-08-19", "close": 1.38083844, "volume": null}, {"date": "1996-08-20", "close": 1.472894336, "volume": 2173.0}, {"date": "1996-08-21", "close": 1.38083844, "volume": 3911.0}, {"date": "1996-08-22", "close": 1.38083844, "volume": null}, {"date": "1996-08-23", "close": 1.38083844, "volume": null}, {"date": "1996-08-26", "close": 1.38083844, "volume": 4345.0}, {"date": "1996-08-27", "close": 1.38083844, "volume": null}, {"date": "1996-08-28", "close": 1.38083844, "volume": null}, {"date": "1996-08-29", "close": 1.38083844, "volume": null}, {"date": "1996-08-30", "close": 1.38083844, "volume": null}, {"date": "1996-09-02", "close": 1.38083844, "volume": null}, {"date": "1996-09-03", "close": 1.38083844, "volume": 521.0}, {"date": "1996-09-04", "close": 1.449880362, "volume": 5127.0}, {"date": "1996-09-05", "close": 1.38083844, "volume": 30416.0}, {"date": "1996-09-06", "close": 1.449880362, "volume": 2173.0}, {"date": "1996-09-09", "close": 1.472894336, "volume": 8995.0}, {"date": "1996-09-10", "close": 1.472894336, "volume": null}, {"date": "1996-09-11", "close": 1.49590831, "volume": 435.0}, {"date": "1996-09-12", "close": 1.49590831, "volume": null}, {"date": "1996-09-13", "close": 1.49590831, "volume": null}, {"date": "1996-09-16", "close": 1.49590831, "volume": null}, {"date": "1996-09-17", "close": 1.49590831, "volume": 435.0}, {"date": "1996-09-18", "close": 1.49590831, "volume": null}, {"date": "1996-09-19", "close": 1.564950232, "volume": 2173.0}, {"date": "1996-09-20", "close": 1.564950232, "volume": null}, {"date": "1996-09-23", "close": 1.38083844, "volume": 9125.0}, {"date": "1996-09-24", "close": 1.426866388, "volume": 3654.0}, {"date": "1996-09-25", "close": 1.426866388, "volume": null}, {"date": "1996-09-26", "close": 1.38083844, "volume": 3520.0}, {"date": "1996-09-27", "close": 1.288782544, "volume": 3215.0}, {"date": "1996-09-30", "close": 1.288782544, "volume": null}, {"date": "1996-10-01", "close": 1.219740622, "volume": 11906.0}, {"date": "1996-10-02", "close": 1.219740622, "volume": null}, {"date": "1996-10-03", "close": 1.219740622, "volume": null}, {"date": "1996-10-04", "close": 1.219740622, "volume": null}, {"date": "1996-10-07", "close": 1.26576857, "volume": 869.0}, {"date": "1996-10-08", "close": 1.26576857, "volume": null}, {"date": "1996-10-09", "close": 1.26576857, "volume": null}, {"date": "1996-10-10", "close": 1.26576857, "volume": 13514.0}, {"date": "1996-10-11", "close": 1.219740622, "volume": 1599.0}, {"date": "1996-10-14", "close": 1.403852414, "volume": 11211.0}, {"date": "1996-10-15", "close": 1.403852414, "volume": 1165.0}, {"date": "1996-10-16", "close": 1.288782544, "volume": 5475.0}, {"date": "1996-10-17", "close": 1.173712674, "volume": 18771.0}, {"date": "1996-10-18", "close": 1.403852414, "volume": 10780.0}, {"date": "1996-10-21", "close": 1.403852414, "volume": 3772.0}, {"date": "1996-10-22", "close": 1.403852414, "volume": 1304.0}, {"date": "1996-10-23", "close": 1.403852414, "volume": null}, {"date": "1996-10-24", "close": 1.38083844, "volume": 869.0}, {"date": "1996-10-25", "close": 1.38083844, "volume": 28678.0}, {"date": "1996-10-28", "close": 1.38083844, "volume": 1304.0}, {"date": "1996-10-29", "close": 1.38083844, "volume": 12688.0}, {"date": "1996-10-30", "close": 1.38083844, "volume": 37941.0}, {"date": "1996-10-31", "close": 1.38083844, "volume": 4345.0}, {"date": "1996-11-01", "close": 1.38083844, "volume": 1534.0}, {"date": "1996-11-04", "close": 1.38083844, "volume": null}, {"date": "1996-11-05", "close": 1.38083844, "volume": null}, {"date": "1996-11-06", "close": 1.38083844, "volume": 1942.0}, {"date": "1996-11-07", "close": 1.38083844, "volume": 2955.0}, {"date": "1996-11-08", "close": 1.38083844, "volume": 1477.0}, {"date": "1996-11-11", "close": 1.38083844, "volume": 1130.0}, {"date": "1996-11-12", "close": 1.38083844, "volume": 4981.0}, {"date": "1996-11-13", "close": 1.38083844, "volume": 2607.0}, {"date": "1996-11-14", "close": 1.38083844, "volume": 2173.0}, {"date": "1996-11-15", "close": 1.49590831, "volume": 7213.0}, {"date": "1996-11-18", "close": 1.49590831, "volume": 1043.0}, {"date": "1996-11-19", "close": 1.38083844, "volume": 3302.0}, {"date": "1996-11-20", "close": 1.426866388, "volume": 18467.0}, {"date": "1996-11-21", "close": 1.49590831, "volume": 7648.0}, {"date": "1996-11-22", "close": 1.61097818, "volume": 1912.0}, {"date": "1996-11-25", "close": 1.72604805, "volume": 5475.0}, {"date": "1996-11-26", "close": 1.72604805, "volume": 7966.0}, {"date": "1996-11-27", "close": 1.72604805, "volume": 4780.0}, {"date": "1996-11-28", "close": 1.61097818, "volume": 9777.0}, {"date": "1996-11-29", "close": 1.61097818, "volume": 17714.0}, {"date": "1996-12-02", "close": 1.49590831, "volume": 869.0}, {"date": "1996-12-03", "close": 1.49590831, "volume": null}, {"date": "1996-12-04", "close": 1.49590831, "volume": null}, {"date": "1996-12-05", "close": 1.49590831, "volume": null}, {"date": "1996-12-06", "close": 1.38083844, "volume": 9733.0}, {"date": "1996-12-09", "close": 1.38083844, "volume": 4476.0}, {"date": "1996-12-10", "close": 1.38083844, "volume": 1970.0}, {"date": "1996-12-11", "close": 1.38083844, "volume": null}, {"date": "1996-12-12", "close": 1.38083844, "volume": 1086.0}, {"date": "1996-12-13", "close": 1.288782544, "volume": 1738.0}, {"date": "1996-12-16", "close": 1.288782544, "volume": null}, {"date": "1996-12-17", "close": 1.288782544, "volume": null}, {"date": "1996-12-18", "close": 1.38083844, "volume": 9820.0}, {"date": "1996-12-19", "close": 1.38083844, "volume": 11906.0}, {"date": "1996-12-20", "close": 1.334810492, "volume": 1304.0}, {"date": "1996-12-23", "close": 1.38083844, "volume": 217.0}, {"date": "1996-12-24", "close": 1.38083844, "volume": null}, {"date": "1996-12-25", "close": 1.38083844, "volume": null}, {"date": "1996-12-26", "close": 1.38083844, "volume": null}, {"date": "1996-12-27", "close": 1.38083844, "volume": null}, {"date": "1996-12-30", "close": 1.38083844, "volume": null}, {"date": "1996-12-31", "close": 1.38083844, "volume": 4345.0}, {"date": "1997-01-01", "close": 1.38083844, "volume": null}, {"date": "1997-01-02", "close": 1.38083844, "volume": null}, {"date": "1997-01-03", "close": 1.38083844, "volume": null}, {"date": "1997-01-06", "close": 1.38083844, "volume": null}, {"date": "1997-01-07", "close": 1.38083844, "volume": 2976.0}, {"date": "1997-01-08", "close": 1.49590831, "volume": 11080.0}, {"date": "1997-01-09", "close": 1.84111792, "volume": 14556.0}, {"date": "1997-01-10", "close": 1.72604805, "volume": 5214.0}, {"date": "1997-01-13", "close": 1.72604805, "volume": 3042.0}, {"date": "1997-01-14", "close": 1.61097818, "volume": 5214.0}, {"date": "1997-01-15", "close": 1.61097818, "volume": null}, {"date": "1997-01-16", "close": 1.61097818, "volume": null}, {"date": "1997-01-17", "close": 1.49590831, "volume": 1304.0}, {"date": "1997-01-20", "close": 1.49590831, "volume": null}, {"date": "1997-01-21", "close": 1.587964206, "volume": 5214.0}, {"date": "1997-01-22", "close": 1.564950232, "volume": 5214.0}, {"date": "1997-01-23", "close": 1.587964206, "volume": 9994.0}, {"date": "1997-01-24", "close": 1.587964206, "volume": 4084.0}, {"date": "1997-01-27", "close": 1.587964206, "volume": null}, {"date": "1997-01-28", "close": 1.587964206, "volume": null}, {"date": "1997-01-29", "close": 1.587964206, "volume": null}, {"date": "1997-01-30", "close": 1.49590831, "volume": 6083.0}, {"date": "1997-01-31", "close": 1.49590831, "volume": 478.0}, {"date": "1997-02-03", "close": 1.49590831, "volume": 3867.0}, {"date": "1997-02-04", "close": 1.49590831, "volume": 9168.0}, {"date": "1997-02-05", "close": 1.49590831, "volume": null}, {"date": "1997-02-06", "close": 1.518922284, "volume": 4780.0}, {"date": "1997-02-07", "close": 1.518922284, "volume": 2173.0}, {"date": "1997-02-10", "close": 1.61097818, "volume": 3042.0}, {"date": "1997-02-11", "close": 1.61097818, "volume": 6083.0}, {"date": "1997-02-12", "close": 1.61097818, "volume": 7387.0}, {"date": "1997-02-13", "close": 1.61097818, "volume": 435.0}, {"date": "1997-02-14", "close": 1.61097818, "volume": 8690.0}, {"date": "1997-02-17", "close": 1.61097818, "volume": 5040.0}, {"date": "1997-02-18", "close": 1.564950232, "volume": 1477.0}, {"date": "1997-02-19", "close": 1.49590831, "volume": 3954.0}, {"date": "1997-02-20", "close": 1.49590831, "volume": 3259.0}, {"date": "1997-02-21", "close": 1.61097818, "volume": 3389.0}, {"date": "1997-02-24", "close": 1.72604805, "volume": 5301.0}, {"date": "1997-02-25", "close": 1.72604805, "volume": 4606.0}, {"date": "1997-02-26", "close": 1.749062024, "volume": 10863.0}, {"date": "1997-02-27", "close": 1.795089972, "volume": 11167.0}, {"date": "1997-02-28", "close": 1.95618779, "volume": 35457.0}, {"date": "1997-03-03", "close": 1.95618779, "volume": 12210.0}, {"date": "1997-03-04", "close": 2.07125766, "volume": 24420.0}, {"date": "1997-03-05", "close": 1.84111792, "volume": 6127.0}, {"date": "1997-03-06", "close": 1.84111792, "volume": 3520.0}, {"date": "1997-03-07", "close": 1.84111792, "volume": 13709.0}, {"date": "1997-03-10", "close": 1.887145868, "volume": 3411.0}, {"date": "1997-03-11", "close": 1.933173816, "volume": 18293.0}, {"date": "1997-03-12", "close": 1.933173816, "volume": 4519.0}, {"date": "1997-03-13", "close": 1.84111792, "volume": 2824.0}, {"date": "1997-03-14", "close": 1.61097818, "volume": 1738.0}, {"date": "1997-03-17", "close": 1.61097818, "volume": null}, {"date": "1997-03-18", "close": 1.61097818, "volume": 13036.0}, {"date": "1997-03-19", "close": 1.72604805, "volume": 435.0}, {"date": "1997-03-20", "close": 1.72604805, "volume": 2868.0}, {"date": "1997-03-21", "close": 1.72604805, "volume": null}, {"date": "1997-03-24", "close": 1.49590831, "volume": 5844.0}, {"date": "1997-03-25", "close": 1.49590831, "volume": 3691.0}, {"date": "1997-03-26", "close": 1.403852414, "volume": 3476.0}, {"date": "1997-03-27", "close": 1.357824466, "volume": 6605.0}, {"date": "1997-03-28", "close": 1.357824466, "volume": null}, {"date": "1997-03-31", "close": 1.357824466, "volume": null}, {"date": "1997-04-01", "close": 1.357824466, "volume": null}, {"date": "1997-04-02", "close": 1.104670752, "volume": 13470.0}, {"date": "1997-04-03", "close": 1.288782544, "volume": 435.0}, {"date": "1997-04-04", "close": 1.288782544, "volume": null}, {"date": "1997-04-07", "close": 1.38083844, "volume": 7298.0}, {"date": "1997-04-08", "close": 1.288782544, "volume": 2607.0}, {"date": "1997-04-09", "close": 1.288782544, "volume": null}, {"date": "1997-04-10", "close": 1.288782544, "volume": null}, {"date": "1997-04-11", "close": 1.26576857, "volume": 4345.0}, {"date": "1997-04-14", "close": 1.26576857, "volume": null}, {"date": "1997-04-15", "close": 1.38083844, "volume": 695.0}, {"date": "1997-04-16", "close": 1.61097818, "volume": 4794.0}, {"date": "1997-04-17", "close": 1.38083844, "volume": 5214.0}, {"date": "1997-04-18", "close": 1.38083844, "volume": null}, {"date": "1997-04-21", "close": 1.38083844, "volume": null}, {"date": "1997-04-22", "close": 1.38083844, "volume": null}, {"date": "1997-04-23", "close": 1.38083844, "volume": 3693.0}, {"date": "1997-04-24", "close": 1.38083844, "volume": null}, {"date": "1997-04-25", "close": 1.38083844, "volume": null}, {"date": "1997-04-28", "close": 1.61097818, "volume": 5214.0}, {"date": "1997-04-29", "close": 1.61097818, "volume": null}, {"date": "1997-04-30", "close": 1.38083844, "volume": 2173.0}, {"date": "1997-05-01", "close": 1.38083844, "volume": null}, {"date": "1997-05-02", "close": 1.38083844, "volume": null}, {"date": "1997-05-05", "close": 1.38083844, "volume": null}, {"date": "1997-05-06", "close": 1.38083844, "volume": null}, {"date": "1997-05-07", "close": 1.38083844, "volume": null}, {"date": "1997-05-08", "close": 1.38083844, "volume": 3476.0}, {"date": "1997-05-09", "close": 1.38083844, "volume": 7713.0}, {"date": "1997-05-12", "close": 1.38083844, "volume": null}, {"date": "1997-05-13", "close": 1.38083844, "volume": 2173.0}, {"date": "1997-05-14", "close": 1.38083844, "volume": 521.0}, {"date": "1997-05-15", "close": 1.38083844, "volume": null}, {"date": "1997-05-16", "close": 1.288782544, "volume": 2173.0}, {"date": "1997-05-19", "close": 1.288782544, "volume": null}, {"date": "1997-05-20", "close": 1.38083844, "volume": 9559.0}, {"date": "1997-05-21", "close": 1.38083844, "volume": null}, {"date": "1997-05-22", "close": 1.38083844, "volume": 4128.0}, {"date": "1997-05-23", "close": 1.288782544, "volume": 1521.0}, {"date": "1997-05-26", "close": 1.288782544, "volume": 435.0}, {"date": "1997-05-27", "close": 1.288782544, "volume": null}, {"date": "1997-05-28", "close": 1.288782544, "volume": null}, {"date": "1997-05-29", "close": 1.288782544, "volume": null}, {"date": "1997-05-30", "close": 1.288782544, "volume": 239.0}, {"date": "1997-06-02", "close": 1.288782544, "volume": null}, {"date": "1997-06-03", "close": 1.1506987, "volume": 4106.0}, {"date": "1997-06-04", "close": 1.1506987, "volume": null}, {"date": "1997-06-05", "close": 1.1506987, "volume": null}, {"date": "1997-06-06", "close": 1.1506987, "volume": 6518.0}, {"date": "1997-06-09", "close": 1.1506987, "volume": null}, {"date": "1997-06-10", "close": 1.1506987, "volume": null}, {"date": "1997-06-11", "close": 1.1506987, "volume": 261.0}, {"date": "1997-06-12", "close": 1.196726648, "volume": 13036.0}, {"date": "1997-06-13", "close": 1.219740622, "volume": 1521.0}, {"date": "1997-06-16", "close": 1.219740622, "volume": 7387.0}, {"date": "1997-06-17", "close": 1.1506987, "volume": 2173.0}, {"date": "1997-06-18", "close": 1.26576857, "volume": 5431.0}, {"date": "1997-06-19", "close": 1.219740622, "volume": 4345.0}, {"date": "1997-06-20", "close": 1.1506987, "volume": 565.0}, {"date": "1997-06-23", "close": 1.1506987, "volume": 652.0}, {"date": "1997-06-24", "close": 1.196726648, "volume": 5214.0}, {"date": "1997-06-25", "close": 1.196726648, "volume": 3042.0}, {"date": "1997-06-26", "close": 1.1506987, "volume": 18619.0}, {"date": "1997-06-27", "close": 1.196726648, "volume": 11037.0}, {"date": "1997-06-30", "close": 1.196726648, "volume": 5692.0}, {"date": "1997-07-01", "close": 1.1506987, "volume": 8690.0}, {"date": "1997-07-02", "close": 1.1506987, "volume": 7973.0}, {"date": "1997-07-03", "close": 1.1506987, "volume": null}, {"date": "1997-07-04", "close": 1.104670752, "volume": 1738.0}, {"date": "1997-07-07", "close": 1.104670752, "volume": null}, {"date": "1997-07-08", "close": 0.92055896, "volume": 6518.0}, {"date": "1997-07-09", "close": 0.92055896, "volume": null}, {"date": "1997-07-10", "close": 0.92055896, "volume": 7235.0}, {"date": "1997-07-11", "close": 0.92055896, "volume": null}, {"date": "1997-07-14", "close": 1.03562883, "volume": 4345.0}, {"date": "1997-07-15", "close": 1.03562883, "volume": null}, {"date": "1997-07-16", "close": 1.03562883, "volume": null}, {"date": "1997-07-17", "close": 1.03562883, "volume": 1304.0}, {"date": "1997-07-18", "close": 1.1506987, "volume": 2173.0}, {"date": "1997-07-21", "close": 1.1506987, "volume": 4345.0}, {"date": "1997-07-22", "close": 1.03562883, "volume": 3042.0}, {"date": "1997-07-23", "close": 1.03562883, "volume": null}, {"date": "1997-07-24", "close": 1.03562883, "volume": 4997.0}, {"date": "1997-07-25", "close": 1.03562883, "volume": null}, {"date": "1997-07-28", "close": 1.03562883, "volume": 608.0}, {"date": "1997-07-29", "close": 1.03562883, "volume": null}, {"date": "1997-07-30", "close": 1.03562883, "volume": null}, {"date": "1997-07-31", "close": 1.03562883, "volume": null}, {"date": "1997-08-01", "close": 1.03562883, "volume": null}, {"date": "1997-08-04", "close": 1.058642804, "volume": 174.0}, {"date": "1997-08-05", "close": 1.03562883, "volume": 9429.0}, {"date": "1997-08-06", "close": 0.92055896, "volume": 30416.0}, {"date": "1997-08-07", "close": 0.966586908, "volume": 1304.0}, {"date": "1997-08-08", "close": 0.966586908, "volume": null}, {"date": "1997-08-11", "close": 0.989600882, "volume": 1862.0}, {"date": "1997-08-12", "close": 0.989600882, "volume": 1179.0}, {"date": "1997-08-13", "close": 0.989600882, "volume": null}, {"date": "1997-08-14", "close": 0.989600882, "volume": null}, {"date": "1997-08-15", "close": 0.874531012, "volume": 11167.0}, {"date": "1997-08-18", "close": 0.874531012, "volume": null}, {"date": "1997-08-19", "close": 0.92055896, "volume": 695.0}, {"date": "1997-08-20", "close": 0.92055896, "volume": null}, {"date": "1997-08-21", "close": 0.92055896, "volume": null}, {"date": "1997-08-22", "close": 0.92055896, "volume": null}, {"date": "1997-08-25", "close": 0.80548909, "volume": 608.0}, {"date": "1997-08-26", "close": 0.80548909, "volume": 3129.0}, {"date": "1997-08-27", "close": 0.80548909, "volume": 782.0}, {"date": "1997-08-28", "close": 0.80548909, "volume": null}, {"date": "1997-08-29", "close": 0.92055896, "volume": 5301.0}, {"date": "1997-09-01", "close": 0.92055896, "volume": 5214.0}, {"date": "1997-09-02", "close": 1.012614856, "volume": 7626.0}, {"date": "1997-09-03", "close": 1.012614856, "volume": null}, {"date": "1997-09-04", "close": 0.92055896, "volume": 478.0}, {"date": "1997-09-05", "close": 1.012614856, "volume": 3476.0}, {"date": "1997-09-08", "close": 0.92055896, "volume": 2759.0}, {"date": "1997-09-09", "close": 0.92055896, "volume": 1086.0}, {"date": "1997-09-10", "close": 0.874531012, "volume": 869.0}, {"date": "1997-09-11", "close": 0.874531012, "volume": 282.0}, {"date": "1997-09-12", "close": 0.874531012, "volume": null}, {"date": "1997-09-15", "close": 0.874531012, "volume": 4063.0}, {"date": "1997-09-16", "close": 0.80548909, "volume": 4628.0}, {"date": "1997-09-17", "close": 0.80548909, "volume": 1304.0}, {"date": "1997-09-18", "close": 0.80548909, "volume": null}, {"date": "1997-09-19", "close": 0.80548909, "volume": null}, {"date": "1997-09-22", "close": 0.80548909, "volume": null}, {"date": "1997-09-23", "close": 0.828503064, "volume": 1086.0}, {"date": "1997-09-24", "close": 0.80548909, "volume": 8690.0}, {"date": "1997-09-25", "close": 0.897544986, "volume": 4084.0}, {"date": "1997-09-26", "close": 0.897544986, "volume": null}, {"date": "1997-09-29", "close": 0.897544986, "volume": null}, {"date": "1997-09-30", "close": 0.897544986, "volume": null}, {"date": "1997-10-01", "close": 0.897544986, "volume": null}, {"date": "1997-10-02", "close": 0.897544986, "volume": 4128.0}, {"date": "1997-10-03", "close": 0.897544986, "volume": null}, {"date": "1997-10-06", "close": 0.80548909, "volume": 1043.0}, {"date": "1997-10-07", "close": 0.80548909, "volume": null}, {"date": "1997-10-08", "close": 0.874531012, "volume": 21726.0}, {"date": "1997-10-09", "close": 0.874531012, "volume": null}, {"date": "1997-10-10", "close": 0.874531012, "volume": null}, {"date": "1997-10-13", "close": 0.874531012, "volume": null}, {"date": "1997-10-14", "close": 0.874531012, "volume": null}, {"date": "1997-10-15", "close": 0.874531012, "volume": null}, {"date": "1997-10-16", "close": 0.874531012, "volume": 6605.0}, {"date": "1997-10-17", "close": 0.874531012, "volume": null}, {"date": "1997-10-20", "close": 0.80548909, "volume": 8256.0}, {"date": "1997-10-21", "close": 0.80548909, "volume": 4780.0}, {"date": "1997-10-22", "close": 0.80548909, "volume": null}, {"date": "1997-10-23", "close": 0.80548909, "volume": null}, {"date": "1997-10-24", "close": 0.80548909, "volume": null}, {"date": "1997-10-27", "close": 0.69041922, "volume": 17685.0}, {"date": "1997-10-28", "close": 0.57534935, "volume": 3433.0}, {"date": "1997-10-29", "close": 0.57534935, "volume": null}, {"date": "1997-10-30", "close": 0.57534935, "volume": null}, {"date": "1997-10-31", "close": 0.828503064, "volume": 20452.0}, {"date": "1997-11-03", "close": 0.828503064, "volume": null}, {"date": "1997-11-04", "close": 0.828503064, "volume": null}, {"date": "1997-11-05", "close": 0.828503064, "volume": null}, {"date": "1997-11-06", "close": 0.598363324, "volume": 34761.0}, {"date": "1997-11-07", "close": 0.644391272, "volume": 13036.0}, {"date": "1997-11-10", "close": 0.644391272, "volume": null}, {"date": "1997-11-11", "close": 0.644391272, "volume": null}, {"date": "1997-11-12", "close": 0.644391272, "volume": null}, {"date": "1997-11-13", "close": 0.644391272, "volume": null}, {"date": "1997-11-14", "close": 0.644391272, "volume": null}, {"date": "1997-11-17", "close": 0.644391272, "volume": null}, {"date": "1997-11-18", "close": 0.644391272, "volume": null}, {"date": "1997-11-19", "close": 0.644391272, "volume": null}, {"date": "1997-11-20", "close": 0.736447168, "volume": 18033.0}, {"date": "1997-11-21", "close": 0.736447168, "volume": 8690.0}, {"date": "1997-11-24", "close": 0.736447168, "volume": null}, {"date": "1997-11-25", "close": 0.736447168, "volume": null}, {"date": "1997-11-26", "close": 0.736447168, "volume": null}, {"date": "1997-11-27", "close": 0.69041922, "volume": 13991.0}, {"date": "1997-11-28", "close": 0.80548909, "volume": 2737.0}, {"date": "1997-12-01", "close": 0.80548909, "volume": null}, {"date": "1997-12-02", "close": 0.80548909, "volume": null}, {"date": "1997-12-03", "close": 0.644391272, "volume": 2086.0}, {"date": "1997-12-04", "close": 0.644391272, "volume": null}, {"date": "1997-12-05", "close": 0.644391272, "volume": null}, {"date": "1997-12-08", "close": 0.644391272, "volume": null}, {"date": "1997-12-09", "close": 0.644391272, "volume": null}, {"date": "1997-12-10", "close": 0.598363324, "volume": 5649.0}, {"date": "1997-12-11", "close": 0.598363324, "volume": null}, {"date": "1997-12-12", "close": 0.598363324, "volume": 869.0}, {"date": "1997-12-15", "close": 0.598363324, "volume": null}, {"date": "1997-12-16", "close": 0.598363324, "volume": null}, {"date": "1997-12-17", "close": 0.598363324, "volume": null}, {"date": "1997-12-18", "close": 0.621377298, "volume": 7691.0}, {"date": "1997-12-19", "close": 0.69041922, "volume": 12167.0}, {"date": "1997-12-22", "close": 0.80548909, "volume": 13190.0}, {"date": "1997-12-23", "close": 0.80548909, "volume": null}, {"date": "1997-12-24", "close": 0.92055896, "volume": 13253.0}, {"date": "1997-12-25", "close": 0.92055896, "volume": null}, {"date": "1997-12-26", "close": 0.92055896, "volume": null}, {"date": "1997-12-29", "close": 0.92055896, "volume": null}, {"date": "1997-12-30", "close": 0.92055896, "volume": null}, {"date": "1997-12-31", "close": 0.92055896, "volume": null}, {"date": "1998-01-01", "close": 0.92055896, "volume": null}, {"date": "1998-01-02", "close": 0.92055896, "volume": null}, {"date": "1998-01-05", "close": 0.92055896, "volume": null}, {"date": "1998-01-06", "close": 0.92055896, "volume": null}, {"date": "1998-01-07", "close": 0.713433194, "volume": 2042.0}, {"date": "1998-01-08", "close": 0.713433194, "volume": 554.0}, {"date": "1998-01-09", "close": 0.713433194, "volume": null}, {"date": "1998-01-12", "close": 0.713433194, "volume": null}, {"date": "1998-01-13", "close": 0.713433194, "volume": null}, {"date": "1998-01-14", "close": 0.80548909, "volume": 1086.0}, {"date": "1998-01-15", "close": 0.80548909, "volume": 1423.0}, {"date": "1998-01-16", "close": 0.80548909, "volume": 6207.0}, {"date": "1998-01-19", "close": 0.80548909, "volume": null}, {"date": "1998-01-20", "close": 0.897544986, "volume": 11706.0}, {"date": "1998-01-21", "close": 0.92055896, "volume": 16538.0}, {"date": "1998-01-22", "close": 0.874531012, "volume": 13036.0}, {"date": "1998-01-23", "close": 0.874531012, "volume": 1552.0}, {"date": "1998-01-26", "close": 0.874531012, "volume": null}, {"date": "1998-01-27", "close": 0.80548909, "volume": 1516.0}, {"date": "1998-01-28", "close": 0.80548909, "volume": null}, {"date": "1998-01-29", "close": 0.80548909, "volume": null}, {"date": "1998-01-30", "close": 0.80548909, "volume": null}, {"date": "1998-02-02", "close": 0.80548909, "volume": null}, {"date": "1998-02-03", "close": 0.80548909, "volume": null}, {"date": "1998-02-04", "close": 0.80548909, "volume": 5871.0}, {"date": "1998-02-05", "close": 0.80548909, "volume": null}, {"date": "1998-02-06", "close": 0.80548909, "volume": null}, {"date": "1998-02-09", "close": 0.80548909, "volume": null}, {"date": "1998-02-10", "close": 0.69041922, "volume": 3780.0}, {"date": "1998-02-11", "close": 0.69041922, "volume": null}, {"date": "1998-02-12", "close": 0.69041922, "volume": null}, {"date": "1998-02-13", "close": 0.69041922, "volume": null}, {"date": "1998-02-16", "close": 0.736447168, "volume": 4345.0}, {"date": "1998-02-17", "close": 0.713433194, "volume": 6561.0}, {"date": "1998-02-18", "close": 0.713433194, "volume": 1738.0}, {"date": "1998-02-19", "close": 0.69041922, "volume": 912.0}, {"date": "1998-02-20", "close": 0.69041922, "volume": 1043.0}, {"date": "1998-02-23", "close": 0.69041922, "volume": 1820.0}, {"date": "1998-02-24", "close": 0.782475116, "volume": 2836.0}, {"date": "1998-02-25", "close": 0.851517038, "volume": 10428.0}, {"date": "1998-02-26", "close": 0.851517038, "volume": null}, {"date": "1998-02-27", "close": 0.851517038, "volume": null}, {"date": "1998-03-02", "close": 0.851517038, "volume": null}, {"date": "1998-03-03", "close": 0.80548909, "volume": 5855.0}, {"date": "1998-03-04", "close": 0.80548909, "volume": null}, {"date": "1998-03-05", "close": 0.80548909, "volume": null}, {"date": "1998-03-06", "close": 0.80548909, "volume": null}, {"date": "1998-03-09", "close": 0.80548909, "volume": null}, {"date": "1998-03-10", "close": 0.80548909, "volume": null}, {"date": "1998-03-11", "close": 0.80548909, "volume": null}, {"date": "1998-03-12", "close": 0.80548909, "volume": null}, {"date": "1998-03-13", "close": 0.80548909, "volume": null}, {"date": "1998-03-16", "close": 0.69041922, "volume": 1738.0}, {"date": "1998-03-17", "close": 0.69041922, "volume": 1762.0}, {"date": "1998-03-18", "close": 0.69041922, "volume": 2173.0}, {"date": "1998-03-19", "close": 0.69041922, "volume": null}, {"date": "1998-03-20", "close": 0.69041922, "volume": null}, {"date": "1998-03-23", "close": 0.69041922, "volume": null}, {"date": "1998-03-24", "close": 0.69041922, "volume": null}, {"date": "1998-03-25", "close": 0.69041922, "volume": null}, {"date": "1998-03-26", "close": 0.69041922, "volume": 8690.0}, {"date": "1998-03-27", "close": 0.69041922, "volume": null}, {"date": "1998-03-30", "close": 0.69041922, "volume": null}, {"date": "1998-03-31", "close": 0.69041922, "volume": 11708.0}, {"date": "1998-04-01", "close": 0.69041922, "volume": null}, {"date": "1998-04-02", "close": 0.69041922, "volume": null}, {"date": "1998-04-03", "close": 0.69041922, "volume": null}, {"date": "1998-04-06", "close": 0.69041922, "volume": null}, {"date": "1998-04-07", "close": 0.69041922, "volume": 2173.0}, {"date": "1998-04-08", "close": 0.80548909, "volume": 9342.0}, {"date": "1998-04-09", "close": 0.92055896, "volume": 63526.0}, {"date": "1998-04-10", "close": 0.92055896, "volume": null}, {"date": "1998-04-13", "close": 0.92055896, "volume": null}, {"date": "1998-04-14", "close": 0.92055896, "volume": 36065.0}, {"date": "1998-04-15", "close": 0.92055896, "volume": null}, {"date": "1998-04-16", "close": 0.92055896, "volume": null}, {"date": "1998-04-17", "close": 0.92055896, "volume": null}, {"date": "1998-04-20", "close": 0.80548909, "volume": 435.0}, {"date": "1998-04-21", "close": 0.80548909, "volume": 3911.0}, {"date": "1998-04-22", "close": 0.736447168, "volume": 2173.0}, {"date": "1998-04-23", "close": 0.92055896, "volume": 23314.0}, {"date": "1998-04-24", "close": 0.92055896, "volume": 1217.0}, {"date": "1998-04-27", "close": 0.92055896, "volume": 16859.0}, {"date": "1998-04-28", "close": 0.92055896, "volume": 4084.0}, {"date": "1998-04-29", "close": 0.828503064, "volume": 7821.0}, {"date": "1998-04-30", "close": 0.92055896, "volume": 4345.0}, {"date": "1998-05-01", "close": 0.92055896, "volume": 1086.0}, {"date": "1998-05-04", "close": 0.874531012, "volume": 22378.0}, {"date": "1998-05-05", "close": 0.92055896, "volume": 5996.0}, {"date": "1998-05-06", "close": 0.92055896, "volume": 5301.0}, {"date": "1998-05-07", "close": 0.966586908, "volume": 4345.0}, {"date": "1998-05-08", "close": 1.219740622, "volume": 83781.0}, {"date": "1998-05-11", "close": 1.449880362, "volume": 115446.0}, {"date": "1998-05-12", "close": 1.587964206, "volume": 145626.0}, {"date": "1998-05-13", "close": 1.518922284, "volume": 32980.0}, {"date": "1998-05-14", "close": 1.49590831, "volume": 20484.0}, {"date": "1998-05-15", "close": 1.49590831, "volume": 10298.0}, {"date": "1998-05-18", "close": 1.49590831, "volume": 17359.0}, {"date": "1998-05-19", "close": 1.26576857, "volume": 17960.0}, {"date": "1998-05-20", "close": 1.288782544, "volume": 3530.0}, {"date": "1998-05-21", "close": 1.38083844, "volume": 12384.0}, {"date": "1998-05-22", "close": 1.38083844, "volume": 9038.0}, {"date": "1998-05-25", "close": 1.38083844, "volume": 1738.0}, {"date": "1998-05-26", "close": 1.26576857, "volume": 23899.0}, {"date": "1998-05-27", "close": 1.38083844, "volume": 1738.0}, {"date": "1998-05-28", "close": 1.72604805, "volume": 37924.0}, {"date": "1998-05-29", "close": 1.61097818, "volume": 40661.0}, {"date": "1998-06-01", "close": 1.541936258, "volume": 3911.0}, {"date": "1998-06-02", "close": 1.49590831, "volume": 2607.0}, {"date": "1998-06-03", "close": 1.564950232, "volume": 6518.0}, {"date": "1998-06-04", "close": 1.657006128, "volume": 163416.0}, {"date": "1998-06-05", "close": 1.657006128, "volume": 2124.0}, {"date": "1998-06-08", "close": 1.657006128, "volume": null}, {"date": "1998-06-09", "close": 1.564950232, "volume": 15208.0}, {"date": "1998-06-10", "close": 1.633992154, "volume": 14661.0}, {"date": "1998-06-11", "close": 1.633992154, "volume": 9397.0}, {"date": "1998-06-12", "close": 1.72604805, "volume": 41371.0}, {"date": "1998-06-15", "close": 1.680020102, "volume": 3042.0}, {"date": "1998-06-16", "close": 1.541936258, "volume": 23855.0}, {"date": "1998-06-17", "close": 1.403852414, "volume": 17815.0}, {"date": "1998-06-18", "close": 1.38083844, "volume": 6518.0}, {"date": "1998-06-19", "close": 1.311796518, "volume": 6518.0}, {"date": "1998-06-22", "close": 1.564950232, "volume": 8473.0}, {"date": "1998-06-23", "close": 1.703034076, "volume": 50839.0}, {"date": "1998-06-24", "close": 2.048243686, "volume": 90684.0}, {"date": "1998-06-25", "close": 2.07125766, "volume": 55401.0}, {"date": "1998-06-26", "close": 2.07125766, "volume": 26346.0}, {"date": "1998-06-29", "close": 2.117285608, "volume": 79153.0}, {"date": "1998-06-30", "close": 2.18632753, "volume": 25506.0}, {"date": "1998-07-01", "close": 2.278383426, "volume": 34583.0}, {"date": "1998-07-02", "close": 2.278383426, "volume": 8690.0}, {"date": "1998-07-03", "close": 2.41646727, "volume": 44790.0}, {"date": "1998-07-06", "close": 2.53153714, "volume": 39194.0}, {"date": "1998-07-07", "close": 2.64660701, "volume": 51443.0}, {"date": "1998-07-08", "close": 2.64660701, "volume": 50391.0}, {"date": "1998-07-09", "close": 2.76167688, "volume": 43713.0}, {"date": "1998-07-10", "close": 2.76167688, "volume": 12949.0}, {"date": "1998-07-13", "close": 2.41646727, "volume": 22245.0}, {"date": "1998-07-14", "close": 2.53153714, "volume": 36030.0}, {"date": "1998-07-15", "close": 2.53153714, "volume": 15425.0}, {"date": "1998-07-16", "close": 2.41646727, "volume": 20939.0}, {"date": "1998-07-17", "close": 2.53153714, "volume": 16381.0}, {"date": "1998-07-20", "close": 2.53153714, "volume": 13036.0}, {"date": "1998-07-21", "close": 2.53153714, "volume": 49451.0}, {"date": "1998-07-22", "close": 2.53153714, "volume": 17598.0}, {"date": "1998-07-23", "close": 2.64660701, "volume": 36543.0}, {"date": "1998-07-24", "close": 2.64660701, "volume": 24936.0}, {"date": "1998-07-27", "close": 2.64660701, "volume": 12259.0}, {"date": "1998-07-28", "close": 2.53153714, "volume": 7300.0}, {"date": "1998-07-29", "close": 2.53153714, "volume": 11983.0}, {"date": "1998-07-30", "close": 2.53153714, "volume": 10776.0}, {"date": "1998-07-31", "close": 2.64660701, "volume": 21335.0}, {"date": "1998-08-03", "close": 2.64660701, "volume": 3259.0}, {"date": "1998-08-04", "close": 2.64660701, "volume": 21378.0}, {"date": "1998-08-05", "close": 2.53153714, "volume": 61921.0}, {"date": "1998-08-06", "close": 2.76167688, "volume": 41930.0}, {"date": "1998-08-07", "close": 2.99181662, "volume": 28410.0}, {"date": "1998-08-10", "close": 3.33702623, "volume": 31156.0}, {"date": "1998-08-11", "close": 3.22195636, "volume": 18988.0}, {"date": "1998-08-12", "close": 2.76167688, "volume": 10902.0}, {"date": "1998-08-13", "close": 2.87674675, "volume": 17641.0}, {"date": "1998-08-14", "close": 2.76167688, "volume": 23590.0}, {"date": "1998-08-17", "close": 2.64660701, "volume": 12992.0}, {"date": "1998-08-18", "close": 2.64660701, "volume": 17663.0}, {"date": "1998-08-19", "close": 2.76167688, "volume": 54571.0}, {"date": "1998-08-20", "close": 2.64660701, "volume": 41062.0}, {"date": "1998-08-21", "close": 2.64660701, "volume": 25202.0}, {"date": "1998-08-24", "close": 2.64660701, "volume": 14108.0}, {"date": "1998-08-25", "close": 2.99181662, "volume": 27809.0}, {"date": "1998-08-26", "close": 2.87674675, "volume": 36152.0}, {"date": "1998-08-27", "close": 2.76167688, "volume": 13144.0}, {"date": "1998-08-28", "close": 2.3013974, "volume": 29004.0}, {"date": "1998-08-31", "close": 2.41646727, "volume": 1086.0}, {"date": "1998-09-01", "close": 2.3013974, "volume": 17598.0}, {"date": "1998-09-02", "close": 2.3013974, "volume": 15995.0}, {"date": "1998-09-03", "close": 2.3013974, "volume": 4714.0}, {"date": "1998-09-04", "close": 2.3013974, "volume": 16946.0}, {"date": "1998-09-07", "close": 2.3013974, "volume": null}, {"date": "1998-09-08", "close": 2.255369452, "volume": 2173.0}, {"date": "1998-09-09", "close": 2.18632753, "volume": 8821.0}, {"date": "1998-09-10", "close": 2.07125766, "volume": 1282.0}, {"date": "1998-09-11", "close": 2.07125766, "volume": 4888.0}, {"date": "1998-09-14", "close": 1.84111792, "volume": 25684.0}, {"date": "1998-09-15", "close": 2.3013974, "volume": 17139.0}, {"date": "1998-09-16", "close": 2.3013974, "volume": 17402.0}, {"date": "1998-09-17", "close": 2.3013974, "volume": 9536.0}, {"date": "1998-09-18", "close": 2.18632753, "volume": 16688.0}, {"date": "1998-09-21", "close": 2.53153714, "volume": 13307.0}, {"date": "1998-09-22", "close": 2.3013974, "volume": 9125.0}, {"date": "1998-09-23", "close": 2.232355478, "volume": 9506.0}, {"date": "1998-09-24", "close": 2.53153714, "volume": 5485.0}, {"date": "1998-09-25", "close": 2.53153714, "volume": 31763.0}, {"date": "1998-09-28", "close": 2.3013974, "volume": 869.0}, {"date": "1998-09-29", "close": 2.3013974, "volume": 2607.0}, {"date": "1998-09-30", "close": 2.3013974, "volume": 5613.0}, {"date": "1998-10-01", "close": 2.41646727, "volume": 9294.0}, {"date": "1998-10-02", "close": 2.3013974, "volume": 13036.0}, {"date": "1998-10-05", "close": 2.278383426, "volume": 15730.0}, {"date": "1998-10-06", "close": 2.07125766, "volume": 6687.0}, {"date": "1998-10-07", "close": 2.07125766, "volume": 1086.0}, {"date": "1998-10-08", "close": 2.07125766, "volume": 10390.0}, {"date": "1998-10-09", "close": 1.95618779, "volume": 3471.0}, {"date": "1998-10-12", "close": 1.979201764, "volume": 1526.0}, {"date": "1998-10-13", "close": 2.002215738, "volume": 8156.0}, {"date": "1998-10-14", "close": 2.002215738, "volume": null}, {"date": "1998-10-15", "close": 1.95618779, "volume": 7413.0}, {"date": "1998-10-16", "close": 1.95618779, "volume": null}, {"date": "1998-10-19", "close": 1.95618779, "volume": null}, {"date": "1998-10-20", "close": 1.95618779, "volume": null}, {"date": "1998-10-21", "close": 1.61097818, "volume": 2173.0}, {"date": "1998-10-22", "close": 1.84111792, "volume": 5214.0}, {"date": "1998-10-23", "close": 1.84111792, "volume": null}, {"date": "1998-10-26", "close": 1.84111792, "volume": 2173.0}, {"date": "1998-10-27", "close": 1.84111792, "volume": 2057.0}, {"date": "1998-10-28", "close": 1.84111792, "volume": null}, {"date": "1998-10-29", "close": 1.84111792, "volume": 29417.0}, {"date": "1998-10-30", "close": 1.72604805, "volume": 4780.0}, {"date": "1998-11-02", "close": 1.72604805, "volume": null}, {"date": "1998-11-03", "close": 1.72604805, "volume": null}, {"date": "1998-11-04", "close": 1.426866388, "volume": 4345.0}, {"date": "1998-11-05", "close": 1.426866388, "volume": 31546.0}, {"date": "1998-11-06", "close": 1.61097818, "volume": 3107.0}, {"date": "1998-11-09", "close": 1.61097818, "volume": null}, {"date": "1998-11-10", "close": 1.49590831, "volume": 7387.0}, {"date": "1998-11-11", "close": 1.61097818, "volume": 1021.0}, {"date": "1998-11-12", "close": 1.61097818, "volume": null}, {"date": "1998-11-13", "close": 1.449880362, "volume": 1738.0}, {"date": "1998-11-16", "close": 1.426866388, "volume": 1999.0}, {"date": "1998-11-17", "close": 1.587964206, "volume": 36326.0}, {"date": "1998-11-18", "close": 1.426866388, "volume": 695.0}, {"date": "1998-11-19", "close": 1.564950232, "volume": 1304.0}, {"date": "1998-11-20", "close": 1.564950232, "volume": null}, {"date": "1998-11-23", "close": 1.472894336, "volume": 4345.0}, {"date": "1998-11-24", "close": 1.472894336, "volume": null}, {"date": "1998-11-25", "close": 1.38083844, "volume": 6713.0}, {"date": "1998-11-26", "close": 1.38083844, "volume": 5931.0}, {"date": "1998-11-27", "close": 1.1506987, "volume": 33675.0}, {"date": "1998-11-30", "close": 1.26576857, "volume": 3411.0}, {"date": "1998-12-01", "close": 1.1506987, "volume": 4345.0}, {"date": "1998-12-02", "close": 1.1506987, "volume": 17381.0}, {"date": "1998-12-03", "close": 1.1506987, "volume": null}, {"date": "1998-12-04", "close": 1.1506987, "volume": null}, {"date": "1998-12-07", "close": 1.1506987, "volume": 0.0}, {"date": "1998-12-08", "close": 1.1506987, "volume": 13036.0}, {"date": "1998-12-09", "close": 1.311796518, "volume": 36760.0}, {"date": "1998-12-10", "close": 1.311796518, "volume": 608.0}, {"date": "1998-12-11", "close": 1.311796518, "volume": null}, {"date": "1998-12-14", "close": 1.311796518, "volume": null}, {"date": "1998-12-15", "close": 1.058642804, "volume": 4345.0}, {"date": "1998-12-16", "close": 1.334810492, "volume": 46146.0}, {"date": "1998-12-17", "close": 1.357824466, "volume": 6518.0}, {"date": "1998-12-18", "close": 1.357824466, "volume": 1564.0}, {"date": "1998-12-21", "close": 1.334810492, "volume": 4345.0}, {"date": "1998-12-22", "close": 1.1506987, "volume": 217.0}, {"date": "1998-12-23", "close": 1.1506987, "volume": 1738.0}, {"date": "1998-12-24", "close": 1.1506987, "volume": null}, {"date": "1998-12-25", "close": 1.1506987, "volume": null}, {"date": "1998-12-28", "close": 1.1506987, "volume": null}, {"date": "1998-12-29", "close": 1.1506987, "volume": null}, {"date": "1998-12-30", "close": 1.1506987, "volume": null}, {"date": "1998-12-31", "close": 0.966586908, "volume": 652.0}, {"date": "1999-01-01", "close": 0.966586908, "volume": null}, {"date": "1999-01-04", "close": 1.1506987, "volume": 81277.0}, {"date": "1999-01-05", "close": 1.196726648, "volume": 74759.0}, {"date": "1999-01-06", "close": 1.196726648, "volume": null}, {"date": "1999-01-07", "close": 1.196726648, "volume": null}, {"date": "1999-01-08", "close": 1.196726648, "volume": null}, {"date": "1999-01-11", "close": 1.1506987, "volume": 869.0}, {"date": "1999-01-12", "close": 0.966586908, "volume": 543.0}, {"date": "1999-01-13", "close": 0.966586908, "volume": null}, {"date": "1999-01-14", "close": 0.966586908, "volume": null}, {"date": "1999-01-15", "close": 0.966586908, "volume": null}, {"date": "1999-01-18", "close": 1.127684726, "volume": 9203.0}, {"date": "1999-01-19", "close": 0.966586908, "volume": 322.0}, {"date": "1999-01-20", "close": 0.966586908, "volume": 873.0}, {"date": "1999-01-21", "close": 0.966586908, "volume": null}, {"date": "1999-01-22", "close": 0.874531012, "volume": 2173.0}, {"date": "1999-01-25", "close": 0.92055896, "volume": 6952.0}, {"date": "1999-01-26", "close": 0.92055896, "volume": null}, {"date": "1999-01-27", "close": 0.851517038, "volume": 3607.0}, {"date": "1999-01-28", "close": 0.851517038, "volume": null}, {"date": "1999-01-29", "close": 0.851517038, "volume": null}, {"date": "1999-02-01", "close": 0.851517038, "volume": null}, {"date": "1999-02-02", "close": 0.851517038, "volume": null}, {"date": "1999-02-03", "close": 0.851517038, "volume": null}, {"date": "1999-02-04", "close": 0.851517038, "volume": null}, {"date": "1999-02-05", "close": 0.851517038, "volume": null}, {"date": "1999-02-08", "close": 0.69041922, "volume": 1955.0}, {"date": "1999-02-09", "close": 0.69041922, "volume": null}, {"date": "1999-02-10", "close": 0.80548909, "volume": 4267.0}, {"date": "1999-02-11", "close": 0.782475116, "volume": 4345.0}, {"date": "1999-02-12", "close": 0.782475116, "volume": null}, {"date": "1999-02-15", "close": 0.782475116, "volume": null}, {"date": "1999-02-16", "close": 0.782475116, "volume": 1047.0}, {"date": "1999-02-17", "close": 0.782475116, "volume": 1874.0}, {"date": "1999-02-18", "close": 0.782475116, "volume": null}, {"date": "1999-02-19", "close": 0.782475116, "volume": null}, {"date": "1999-02-22", "close": 0.736447168, "volume": 4345.0}, {"date": "1999-02-23", "close": 0.736447168, "volume": null}, {"date": "1999-02-24", "close": 0.736447168, "volume": null}, {"date": "1999-02-25", "close": 0.69041922, "volume": 4345.0}, {"date": "1999-02-26", "close": 0.69041922, "volume": null}, {"date": "1999-03-01", "close": 0.69041922, "volume": null}, {"date": "1999-03-02", "close": 0.69041922, "volume": 72586.0}, {"date": "1999-03-03", "close": 0.69041922, "volume": null}, {"date": "1999-03-04", "close": 0.69041922, "volume": 1738.0}, {"date": "1999-03-05", "close": 0.69041922, "volume": 4780.0}, {"date": "1999-03-08", "close": 0.69041922, "volume": null}, {"date": "1999-03-09", "close": 0.69041922, "volume": 4171.0}, {"date": "1999-03-10", "close": 0.874531012, "volume": 79539.0}, {"date": "1999-03-11", "close": 0.874531012, "volume": null}, {"date": "1999-03-12", "close": 0.874531012, "volume": null}, {"date": "1999-03-15", "close": 0.874531012, "volume": 1846.0}, {"date": "1999-03-16", "close": 0.644391272, "volume": 20706.0}, {"date": "1999-03-17", "close": 0.644391272, "volume": null}, {"date": "1999-03-18", "close": 0.621377298, "volume": 27048.0}, {"date": "1999-03-19", "close": 0.69041922, "volume": 4345.0}, {"date": "1999-03-22", "close": 0.69041922, "volume": null}, {"date": "1999-03-23", "close": 0.69041922, "volume": null}, {"date": "1999-03-24", "close": 0.69041922, "volume": 290.0}, {"date": "1999-03-25", "close": 0.644391272, "volume": 435.0}, {"date": "1999-03-26", "close": 0.644391272, "volume": 435.0}, {"date": "1999-03-29", "close": 0.644391272, "volume": null}, {"date": "1999-03-30", "close": 0.644391272, "volume": null}, {"date": "1999-03-31", "close": 0.644391272, "volume": 36934.0}, {"date": "1999-04-01", "close": 0.644391272, "volume": 32372.0}, {"date": "1999-04-02", "close": 0.644391272, "volume": null}, {"date": "1999-04-05", "close": 0.644391272, "volume": null}, {"date": "1999-04-06", "close": 0.69041922, "volume": 2752.0}, {"date": "1999-04-07", "close": 0.69041922, "volume": 3824.0}, {"date": "1999-04-08", "close": 0.69041922, "volume": 8908.0}, {"date": "1999-04-09", "close": 0.69041922, "volume": 869.0}, {"date": "1999-04-12", "close": 0.759461142, "volume": 2959.0}, {"date": "1999-04-13", "close": 0.759461142, "volume": null}, {"date": "1999-04-14", "close": 0.759461142, "volume": null}, {"date": "1999-04-15", "close": 0.736447168, "volume": 4350.0}, {"date": "1999-04-16", "close": 0.736447168, "volume": 3476.0}, {"date": "1999-04-19", "close": 0.80548909, "volume": 3081.0}, {"date": "1999-04-20", "close": 0.874531012, "volume": 5431.0}, {"date": "1999-04-21", "close": 0.874531012, "volume": 11124.0}, {"date": "1999-04-22", "close": 0.966586908, "volume": 21524.0}, {"date": "1999-04-23", "close": 0.966586908, "volume": 9539.0}, {"date": "1999-04-26", "close": 0.966586908, "volume": null}, {"date": "1999-04-27", "close": 0.966586908, "volume": 75437.0}, {"date": "1999-04-28", "close": 0.943572934, "volume": 869.0}, {"date": "1999-04-29", "close": 0.943572934, "volume": null}, {"date": "1999-04-30", "close": 0.943572934, "volume": null}, {"date": "1999-05-03", "close": 0.80548909, "volume": 9559.0}, {"date": "1999-05-04", "close": 0.874531012, "volume": 1958.0}, {"date": "1999-05-05", "close": 0.874531012, "volume": 1738.0}, {"date": "1999-05-06", "close": 0.782475116, "volume": 10124.0}, {"date": "1999-05-07", "close": 0.759461142, "volume": 4041.0}, {"date": "1999-05-10", "close": 0.713433194, "volume": 4345.0}, {"date": "1999-05-11", "close": 0.736447168, "volume": 34788.0}, {"date": "1999-05-12", "close": 0.69041922, "volume": 4345.0}, {"date": "1999-05-13", "close": 0.69041922, "volume": 10602.0}, {"date": "1999-05-14", "close": 0.69041922, "volume": null}, {"date": "1999-05-17", "close": 0.69041922, "volume": 16077.0}, {"date": "1999-05-18", "close": 0.713433194, "volume": 5219.0}, {"date": "1999-05-19", "close": 0.69041922, "volume": 10706.0}, {"date": "1999-05-20", "close": 0.69041922, "volume": 4476.0}, {"date": "1999-05-21", "close": 0.644391272, "volume": 361.0}, {"date": "1999-05-24", "close": 0.69041922, "volume": 6083.0}, {"date": "1999-05-25", "close": 0.69041922, "volume": 5301.0}, {"date": "1999-05-26", "close": 0.667405246, "volume": 2607.0}, {"date": "1999-05-27", "close": 0.667405246, "volume": 2824.0}, {"date": "1999-05-28", "close": 0.667405246, "volume": 4202.0}, {"date": "1999-05-31", "close": 0.667405246, "volume": null}, {"date": "1999-06-01", "close": 0.644391272, "volume": 18958.0}, {"date": "1999-06-02", "close": 0.644391272, "volume": 5375.0}, {"date": "1999-06-03", "close": 0.644391272, "volume": null}, {"date": "1999-06-04", "close": 0.644391272, "volume": null}, {"date": "1999-06-07", "close": 0.57534935, "volume": 4862.0}, {"date": "1999-06-08", "close": 0.57534935, "volume": null}, {"date": "1999-06-09", "close": 0.598363324, "volume": 8690.0}, {"date": "1999-06-10", "close": 0.598363324, "volume": null}, {"date": "1999-06-11", "close": 0.598363324, "volume": 4345.0}, {"date": "1999-06-14", "close": 0.598363324, "volume": null}, {"date": "1999-06-15", "close": 0.598363324, "volume": 3302.0}, {"date": "1999-06-16", "close": 0.57534935, "volume": 869.0}, {"date": "1999-06-17", "close": 0.57534935, "volume": 8690.0}, {"date": "1999-06-18", "close": 0.57534935, "volume": null}, {"date": "1999-06-21", "close": 0.598363324, "volume": 2897.0}, {"date": "1999-06-22", "close": 0.598363324, "volume": null}, {"date": "1999-06-23", "close": 0.644391272, "volume": 25285.0}, {"date": "1999-06-24", "close": 0.644391272, "volume": 1656.0}, {"date": "1999-06-25", "close": 0.621377298, "volume": 2173.0}, {"date": "1999-06-28", "close": 0.598363324, "volume": 15917.0}, {"date": "1999-06-29", "close": 0.552335376, "volume": 15208.0}, {"date": "1999-06-30", "close": 0.483293454, "volume": 1738.0}, {"date": "1999-07-01", "close": 0.621377298, "volume": 4588.0}, {"date": "1999-07-02", "close": 0.667405246, "volume": 1690.0}, {"date": "1999-07-05", "close": 0.667405246, "volume": null}, {"date": "1999-07-06", "close": 0.667405246, "volume": null}, {"date": "1999-07-07", "close": 0.667405246, "volume": null}, {"date": "1999-07-08", "close": 0.667405246, "volume": 2655.0}, {"date": "1999-07-09", "close": 0.667405246, "volume": null}, {"date": "1999-07-12", "close": 0.621377298, "volume": 3565.0}, {"date": "1999-07-13", "close": 0.621377298, "volume": 4947.0}, {"date": "1999-07-14", "close": 0.621377298, "volume": 2440.0}, {"date": "1999-07-15", "close": 0.621377298, "volume": null}, {"date": "1999-07-16", "close": 0.69041922, "volume": 852.0}, {"date": "1999-07-19", "close": 0.644391272, "volume": 435.0}, {"date": "1999-07-20", "close": 0.644391272, "volume": null}, {"date": "1999-07-21", "close": 0.644391272, "volume": 3042.0}, {"date": "1999-07-22", "close": 0.644391272, "volume": null}, {"date": "1999-07-23", "close": 0.644391272, "volume": null}, {"date": "1999-07-26", "close": 0.69041922, "volume": 2173.0}, {"date": "1999-07-27", "close": 0.69041922, "volume": 6952.0}, {"date": "1999-07-28", "close": 0.69041922, "volume": null}, {"date": "1999-07-29", "close": 0.69041922, "volume": 12167.0}, {"date": "1999-07-30", "close": 0.667405246, "volume": 17381.0}, {"date": "1999-08-02", "close": 0.69041922, "volume": 8690.0}, {"date": "1999-08-03", "close": 0.69041922, "volume": null}, {"date": "1999-08-04", "close": 0.667405246, "volume": 5801.0}, {"date": "1999-08-05", "close": 0.667405246, "volume": 4413.0}, {"date": "1999-08-06", "close": 0.644391272, "volume": 5953.0}, {"date": "1999-08-09", "close": 0.621377298, "volume": 1516.0}, {"date": "1999-08-10", "close": 0.598363324, "volume": 6735.0}, {"date": "1999-08-11", "close": 0.644391272, "volume": 227.0}, {"date": "1999-08-12", "close": 0.667405246, "volume": 4345.0}, {"date": "1999-08-13", "close": 0.667405246, "volume": 1738.0}, {"date": "1999-08-16", "close": 0.621377298, "volume": 9125.0}, {"date": "1999-08-17", "close": 0.644391272, "volume": 4345.0}, {"date": "1999-08-18", "close": 0.621377298, "volume": 4497.0}, {"date": "1999-08-19", "close": 0.621377298, "volume": null}, {"date": "1999-08-20", "close": 0.621377298, "volume": null}, {"date": "1999-08-23", "close": 0.621377298, "volume": null}, {"date": "1999-08-24", "close": 0.598363324, "volume": 4345.0}, {"date": "1999-08-25", "close": 0.598363324, "volume": null}, {"date": "1999-08-26", "close": 0.598363324, "volume": 1130.0}, {"date": "1999-08-27", "close": 0.598363324, "volume": 4345.0}, {"date": "1999-08-30", "close": 0.598363324, "volume": 17303.0}, {"date": "1999-08-31", "close": 0.598363324, "volume": 6083.0}, {"date": "1999-09-01", "close": 0.598363324, "volume": 3610.0}, {"date": "1999-09-02", "close": 0.598363324, "volume": null}, {"date": "1999-09-03", "close": 0.598363324, "volume": null}, {"date": "1999-09-06", "close": 0.598363324, "volume": 5605.0}, {"date": "1999-09-07", "close": 0.598363324, "volume": null}, {"date": "1999-09-08", "close": 0.598363324, "volume": null}, {"date": "1999-09-09", "close": 0.598363324, "volume": null}, {"date": "1999-09-10", "close": 0.598363324, "volume": null}, {"date": "1999-09-13", "close": 0.598363324, "volume": null}, {"date": "1999-09-14", "close": 0.598363324, "volume": null}, {"date": "1999-09-15", "close": 0.621377298, "volume": 5649.0}, {"date": "1999-09-16", "close": 0.69041922, "volume": 3042.0}, {"date": "1999-09-17", "close": 0.713433194, "volume": 50187.0}, {"date": "1999-09-20", "close": 0.782475116, "volume": 13879.0}, {"date": "1999-09-21", "close": 0.736447168, "volume": 7604.0}, {"date": "1999-09-22", "close": 0.736447168, "volume": 9559.0}, {"date": "1999-09-23", "close": 0.736447168, "volume": 869.0}, {"date": "1999-09-24", "close": 0.69041922, "volume": 6196.0}, {"date": "1999-09-27", "close": 0.69041922, "volume": null}, {"date": "1999-09-28", "close": 0.69041922, "volume": null}, {"date": "1999-09-29", "close": 0.713433194, "volume": 35532.0}, {"date": "1999-09-30", "close": 0.713433194, "volume": null}, {"date": "1999-10-01", "close": 0.713433194, "volume": null}, {"date": "1999-10-04", "close": 0.69041922, "volume": 10306.0}, {"date": "1999-10-05", "close": 0.713433194, "volume": 2408.0}, {"date": "1999-10-06", "close": 0.713433194, "volume": 2737.0}, {"date": "1999-10-07", "close": 0.713433194, "volume": 14643.0}, {"date": "1999-10-08", "close": 0.713433194, "volume": null}, {"date": "1999-10-11", "close": 0.69041922, "volume": 116.0}, {"date": "1999-10-12", "close": 0.897544986, "volume": 52432.0}, {"date": "1999-10-13", "close": 0.828503064, "volume": 36934.0}, {"date": "1999-10-14", "close": 0.92055896, "volume": 17511.0}, {"date": "1999-10-15", "close": 0.897544986, "volume": 7022.0}, {"date": "1999-10-18", "close": 0.57534935, "volume": 18062.0}, {"date": "1999-10-19", "close": 0.57534935, "volume": null}, {"date": "1999-10-20", "close": 0.69041922, "volume": 11319.0}, {"date": "1999-10-21", "close": 0.69041922, "volume": null}, {"date": "1999-10-22", "close": 0.69041922, "volume": null}, {"date": "1999-10-25", "close": 0.828503064, "volume": 16583.0}, {"date": "1999-10-26", "close": 0.92055896, "volume": 1797.0}, {"date": "1999-10-27", "close": 0.713433194, "volume": 15208.0}, {"date": "1999-10-28", "close": 0.782475116, "volume": 4345.0}, {"date": "1999-10-29", "close": 0.782475116, "volume": null}, {"date": "1999-11-01", "close": 0.759461142, "volume": 5214.0}, {"date": "1999-11-02", "close": 0.782475116, "volume": 1202.0}, {"date": "1999-11-03", "close": 0.759461142, "volume": 1213.0}, {"date": "1999-11-04", "close": 0.759461142, "volume": null}, {"date": "1999-11-05", "close": 0.759461142, "volume": null}, {"date": "1999-11-08", "close": 0.782475116, "volume": 869.0}, {"date": "1999-11-09", "close": 0.759461142, "volume": 5649.0}, {"date": "1999-11-10", "close": 1.03562883, "volume": 79440.0}, {"date": "1999-11-11", "close": 1.03562883, "volume": 45625.0}, {"date": "1999-11-12", "close": 0.989600882, "volume": 3259.0}, {"date": "1999-11-15", "close": 1.1506987, "volume": 502518.0}, {"date": "1999-11-16", "close": 1.242754596, "volume": 191746.0}, {"date": "1999-11-17", "close": 1.196726648, "volume": 74316.0}, {"date": "1999-11-18", "close": 1.081656778, "volume": 32953.0}, {"date": "1999-11-19", "close": 1.03562883, "volume": 30392.0}, {"date": "1999-11-22", "close": 1.127684726, "volume": 40105.0}, {"date": "1999-11-23", "close": 1.081656778, "volume": 8603.0}, {"date": "1999-11-24", "close": 1.081656778, "volume": 32521.0}, {"date": "1999-11-25", "close": 1.058642804, "volume": 41779.0}, {"date": "1999-11-26", "close": 1.03562883, "volume": 5214.0}, {"date": "1999-11-29", "close": 1.127684726, "volume": 37593.0}, {"date": "1999-11-30", "close": 1.03562883, "volume": 3243.0}, {"date": "1999-12-01", "close": 1.104670752, "volume": 5296.0}, {"date": "1999-12-02", "close": 0.989600882, "volume": 11107.0}, {"date": "1999-12-03", "close": 0.92055896, "volume": 14339.0}, {"date": "1999-12-06", "close": 0.943572934, "volume": 21726.0}, {"date": "1999-12-07", "close": 0.92055896, "volume": 11011.0}, {"date": "1999-12-08", "close": 0.80548909, "volume": 12670.0}, {"date": "1999-12-09", "close": 0.851517038, "volume": 21226.0}, {"date": "1999-12-10", "close": 0.851517038, "volume": null}, {"date": "1999-12-13", "close": 0.92055896, "volume": 8925.0}, {"date": "1999-12-14", "close": 0.874531012, "volume": 1651.0}, {"date": "1999-12-15", "close": 0.92055896, "volume": 2173.0}, {"date": "1999-12-16", "close": 0.989600882, "volume": 173565.0}, {"date": "1999-12-17", "close": 1.03562883, "volume": 14617.0}, {"date": "1999-12-20", "close": 1.058642804, "volume": 2173.0}, {"date": "1999-12-21", "close": 1.03562883, "volume": 5110.0}, {"date": "1999-12-22", "close": 1.03562883, "volume": 17.0}, {"date": "1999-12-23", "close": 1.03562883, "volume": null}, {"date": "1999-12-24", "close": 1.081656778, "volume": 2390.0}, {"date": "1999-12-27", "close": 1.081656778, "volume": null}, {"date": "1999-12-28", "close": 1.081656778, "volume": null}, {"date": "1999-12-29", "close": 1.012614856, "volume": 9994.0}, {"date": "1999-12-30", "close": 1.012614856, "volume": 12278.0}, {"date": "1999-12-31", "close": 1.012614856, "volume": null}, {"date": "2000-01-03", "close": 1.012614856, "volume": null}, {"date": "2000-01-04", "close": 1.012614856, "volume": 6952.0}, {"date": "2000-01-05", "close": 0.966586908, "volume": 2695.0}, {"date": "2000-01-06", "close": 0.966586908, "volume": 6518.0}, {"date": "2000-01-07", "close": 0.966586908, "volume": 1304.0}, {"date": "2000-01-10", "close": 0.989600882, "volume": 8690.0}, {"date": "2000-01-11", "close": 0.989600882, "volume": 13036.0}, {"date": "2000-01-12", "close": 1.38083844, "volume": 235547.0}, {"date": "2000-01-13", "close": 1.38083844, "volume": 163231.0}, {"date": "2000-01-14", "close": 1.472894336, "volume": 89506.0}, {"date": "2000-01-17", "close": 1.49590831, "volume": 47544.0}, {"date": "2000-01-18", "close": 1.61097818, "volume": 128347.0}, {"date": "2000-01-19", "close": 1.703034076, "volume": 116327.0}, {"date": "2000-01-20", "close": 1.564950232, "volume": 42105.0}, {"date": "2000-01-21", "close": 1.657006128, "volume": 62952.0}, {"date": "2000-01-24", "close": 1.72604805, "volume": 89852.0}, {"date": "2000-01-25", "close": 1.818103946, "volume": 116540.0}, {"date": "2000-01-26", "close": 1.818103946, "volume": null}, {"date": "2000-01-27", "close": 1.979201764, "volume": 126850.0}, {"date": "2000-01-28", "close": 1.95618779, "volume": 64076.0}, {"date": "2000-01-31", "close": 1.84111792, "volume": 50491.0}, {"date": "2000-02-01", "close": 1.818103946, "volume": 41959.0}, {"date": "2000-02-02", "close": 1.72604805, "volume": 45970.0}, {"date": "2000-02-03", "close": 1.657006128, "volume": 30501.0}, {"date": "2000-02-07", "close": 2.094271634, "volume": 204324.0}, {"date": "2000-02-08", "close": 2.209341504, "volume": 258486.0}, {"date": "2000-02-09", "close": 2.278383426, "volume": 334110.0}, {"date": "2000-02-10", "close": 2.025229712, "volume": 100929.0}, {"date": "2000-02-11", "close": 1.818103946, "volume": 102677.0}, {"date": "2000-02-14", "close": 1.749062024, "volume": 86136.0}, {"date": "2000-02-16", "close": 1.979201764, "volume": 190491.0}, {"date": "2000-02-17", "close": 2.07125766, "volume": 107436.0}, {"date": "2000-02-21", "close": 1.887145868, "volume": 67132.0}, {"date": "2000-02-23", "close": 1.84111792, "volume": 15423.0}, {"date": "2000-02-24", "close": 1.864131894, "volume": 26491.0}, {"date": "2000-02-25", "close": 1.84111792, "volume": 12269.0}, {"date": "2000-02-28", "close": 1.772075998, "volume": 43702.0}, {"date": "2000-02-29", "close": 1.680020102, "volume": 28527.0}, {"date": "2000-03-01", "close": 1.749062024, "volume": 34441.0}, {"date": "2000-03-02", "close": 1.749062024, "volume": 7972.0}, {"date": "2000-03-03", "close": 1.564950232, "volume": 26705.0}, {"date": "2000-03-06", "close": 1.564950232, "volume": 12384.0}, {"date": "2000-03-07", "close": 1.633992154, "volume": 15947.0}, {"date": "2000-03-08", "close": 1.749062024, "volume": 39034.0}, {"date": "2000-03-09", "close": 1.772075998, "volume": 33501.0}, {"date": "2000-03-10", "close": 1.72604805, "volume": 37672.0}, {"date": "2000-03-13", "close": 2.002215738, "volume": 121027.0}, {"date": "2000-03-14", "close": 1.95618779, "volume": 96735.0}, {"date": "2000-03-15", "close": 1.818103946, "volume": 70307.0}, {"date": "2000-03-16", "close": 1.772075998, "volume": 44578.0}, {"date": "2000-03-17", "close": 1.772075998, "volume": 17337.0}, {"date": "2000-03-20", "close": 1.72604805, "volume": 16164.0}, {"date": "2000-03-21", "close": 1.61097818, "volume": 41811.0}, {"date": "2000-03-22", "close": 1.749062024, "volume": 38944.0}, {"date": "2000-03-23", "close": 1.680020102, "volume": 15382.0}, {"date": "2000-03-24", "close": 1.84111792, "volume": 61579.0}, {"date": "2000-03-27", "close": 1.772075998, "volume": 84102.0}, {"date": "2000-03-28", "close": 1.864131894, "volume": 149225.0}, {"date": "2000-03-29", "close": 1.95618779, "volume": 149226.0}, {"date": "2000-03-30", "close": 2.07125766, "volume": 208602.0}, {"date": "2000-03-31", "close": 1.887145868, "volume": 72436.0}, {"date": "2000-04-03", "close": 1.887145868, "volume": 36999.0}, {"date": "2000-04-04", "close": 1.657006128, "volume": 36280.0}, {"date": "2000-04-05", "close": 1.49590831, "volume": 43332.0}, {"date": "2000-04-06", "close": 1.426866388, "volume": 36237.0}, {"date": "2000-04-07", "close": 1.564950232, "volume": 26330.0}, {"date": "2000-04-10", "close": 1.49590831, "volume": 13036.0}, {"date": "2000-04-11", "close": 1.38083844, "volume": 29485.0}, {"date": "2000-04-12", "close": 1.334810492, "volume": 9224.0}, {"date": "2000-04-13", "close": 1.1506987, "volume": 17695.0}, {"date": "2000-04-14", "close": 1.104670752, "volume": 23833.0}, {"date": "2000-04-17", "close": 0.80548909, "volume": 50346.0}, {"date": "2000-04-18", "close": 0.874531012, "volume": 43832.0}, {"date": "2000-04-19", "close": 0.943572934, "volume": 34147.0}, {"date": "2000-04-20", "close": 0.851517038, "volume": 14513.0}, {"date": "2000-04-26", "close": 0.92055896, "volume": 3845.0}, {"date": "2000-04-27", "close": 0.782475116, "volume": 10430.0}, {"date": "2000-04-28", "close": 0.80548909, "volume": 19168.0}, {"date": "2000-05-01", "close": 0.92055896, "volume": 13122.0}, {"date": "2000-05-02", "close": 0.782475116, "volume": 28613.0}, {"date": "2000-05-03", "close": 0.828503064, "volume": 3932.0}, {"date": "2000-05-04", "close": 0.782475116, "volume": 6322.0}, {"date": "2000-05-05", "close": 0.69041922, "volume": 4949.0}, {"date": "2000-05-08", "close": 0.713433194, "volume": 10863.0}, {"date": "2000-05-09", "close": 0.69041922, "volume": 19584.0}, {"date": "2000-05-10", "close": 0.621377298, "volume": 32763.0}, {"date": "2000-05-11", "close": 0.69041922, "volume": 10515.0}, {"date": "2000-05-12", "close": 0.69041922, "volume": 15276.0}, {"date": "2000-05-15", "close": 0.69041922, "volume": 22213.0}, {"date": "2000-05-16", "close": 0.69041922, "volume": 7908.0}, {"date": "2000-05-17", "close": 0.69041922, "volume": 12371.0}, {"date": "2000-05-18", "close": 0.80548909, "volume": 11623.0}, {"date": "2000-05-19", "close": 0.713433194, "volume": 3911.0}, {"date": "2000-05-22", "close": 0.713433194, "volume": 7132.0}, {"date": "2000-05-23", "close": 0.644391272, "volume": 13036.0}, {"date": "2000-05-24", "close": 0.667405246, "volume": 10081.0}, {"date": "2000-05-25", "close": 0.644391272, "volume": 23464.0}, {"date": "2000-05-26", "close": 0.667405246, "volume": 10046.0}, {"date": "2000-05-29", "close": 0.621377298, "volume": 7111.0}, {"date": "2000-05-30", "close": 0.621377298, "volume": 5715.0}, {"date": "2000-05-31", "close": 0.598363324, "volume": 4345.0}, {"date": "2000-06-01", "close": 0.598363324, "volume": 15816.0}, {"date": "2000-06-02", "close": 0.598363324, "volume": 16340.0}, {"date": "2000-06-05", "close": 0.57534935, "volume": 4589.0}, {"date": "2000-06-06", "close": 0.57534935, "volume": 7387.0}, {"date": "2000-06-07", "close": 0.552335376, "volume": 15834.0}, {"date": "2000-06-08", "close": 0.57534935, "volume": 9779.0}, {"date": "2000-06-09", "close": 0.57534935, "volume": 13036.0}, {"date": "2000-06-14", "close": 0.57534935, "volume": 22184.0}, {"date": "2000-06-15", "close": 0.57534935, "volume": 17512.0}, {"date": "2000-06-16", "close": 0.667405246, "volume": 9994.0}, {"date": "2000-06-19", "close": 0.621377298, "volume": 3129.0}, {"date": "2000-06-20", "close": 0.57534935, "volume": 11584.0}, {"date": "2000-06-21", "close": 0.644391272, "volume": 33848.0}, {"date": "2000-06-22", "close": 0.621377298, "volume": 8869.0}, {"date": "2000-06-23", "close": 0.57534935, "volume": 7648.0}, {"date": "2000-06-26", "close": 0.46027948, "volume": 54188.0}, {"date": "2000-06-27", "close": 0.598363324, "volume": 59811.0}, {"date": "2000-06-28", "close": 0.506307428, "volume": 50448.0}, {"date": "2000-06-29", "close": 0.529321402, "volume": 37901.0}, {"date": "2000-06-30", "close": 0.552335376, "volume": 60367.0}, {"date": "2000-07-03", "close": 0.667405246, "volume": 29777.0}, {"date": "2000-07-04", "close": 0.621377298, "volume": 52982.0}, {"date": "2000-07-05", "close": 0.644391272, "volume": 1304.0}, {"date": "2000-07-06", "close": 0.621377298, "volume": 8473.0}, {"date": "2000-07-07", "close": 0.621377298, "volume": 23899.0}, {"date": "2000-07-10", "close": 0.667405246, "volume": 34673.0}, {"date": "2000-07-11", "close": 0.80548909, "volume": 74668.0}, {"date": "2000-07-12", "close": 0.782475116, "volume": 47035.0}, {"date": "2000-07-13", "close": 0.80548909, "volume": 20857.0}, {"date": "2000-07-14", "close": 0.80548909, "volume": 13470.0}, {"date": "2000-07-17", "close": 0.80548909, "volume": 1477.0}, {"date": "2000-07-18", "close": 0.782475116, "volume": 59755.0}, {"date": "2000-07-19", "close": 0.782475116, "volume": 13512.0}, {"date": "2000-07-20", "close": 0.782475116, "volume": 6226.0}, {"date": "2000-07-21", "close": 0.782475116, "volume": 2842.0}, {"date": "2000-07-24", "close": 0.851517038, "volume": 44538.0}, {"date": "2000-07-25", "close": 0.897544986, "volume": 57264.0}, {"date": "2000-07-26", "close": 0.92055896, "volume": 58747.0}, {"date": "2000-07-27", "close": 0.897544986, "volume": 7604.0}, {"date": "2000-07-28", "close": 0.828503064, "volume": 48188.0}, {"date": "2000-07-31", "close": 0.828503064, "volume": 599.0}, {"date": "2000-08-01", "close": 0.80548909, "volume": 64309.0}, {"date": "2000-08-03", "close": 0.80548909, "volume": 6096.0}, {"date": "2000-08-04", "close": 0.851517038, "volume": 18251.0}, {"date": "2000-08-07", "close": 0.92055896, "volume": 82776.0}, {"date": "2000-08-08", "close": 0.897544986, "volume": 20088.0}, {"date": "2000-08-09", "close": 0.966586908, "volume": 52637.0}, {"date": "2000-08-10", "close": 1.564950232, "volume": 1030166.0}, {"date": "2000-08-11", "close": 1.196726648, "volume": 410771.0}, {"date": "2000-08-14", "close": 1.288782544, "volume": 116025.0}, {"date": "2000-08-15", "close": 1.1506987, "volume": 125054.0}, {"date": "2000-08-16", "close": 1.104670752, "volume": 69957.0}, {"date": "2000-08-17", "close": 1.081656778, "volume": 48449.0}, {"date": "2000-08-18", "close": 1.219740622, "volume": 57377.0}, {"date": "2000-08-21", "close": 1.1506987, "volume": 28244.0}, {"date": "2000-08-22", "close": 1.104670752, "volume": 41714.0}, {"date": "2000-08-23", "close": 1.03562883, "volume": 44563.0}, {"date": "2000-08-24", "close": 0.966586908, "volume": 33673.0}, {"date": "2000-08-25", "close": 0.943572934, "volume": 11519.0}, {"date": "2000-08-28", "close": 1.03562883, "volume": 29596.0}, {"date": "2000-08-29", "close": 1.127684726, "volume": 73404.0}, {"date": "2000-08-30", "close": 1.26576857, "volume": 95351.0}, {"date": "2000-08-31", "close": 1.334810492, "volume": 107244.0}, {"date": "2000-09-01", "close": 1.196726648, "volume": 112264.0}, {"date": "2000-09-04", "close": 1.38083844, "volume": 118394.0}, {"date": "2000-09-05", "close": 1.334810492, "volume": 159874.0}, {"date": "2000-09-06", "close": 1.311796518, "volume": 22051.0}, {"date": "2000-09-07", "close": 1.219740622, "volume": 29372.0}, {"date": "2000-09-08", "close": 1.334810492, "volume": 64944.0}, {"date": "2000-09-11", "close": 1.288782544, "volume": 60507.0}, {"date": "2000-09-12", "close": 1.311796518, "volume": 29711.0}, {"date": "2000-09-13", "close": 1.26576857, "volume": 3828.0}, {"date": "2000-09-14", "close": 1.334810492, "volume": 21118.0}, {"date": "2000-09-15", "close": 1.449880362, "volume": 76288.0}, {"date": "2000-09-18", "close": 1.403852414, "volume": 39812.0}, {"date": "2000-09-19", "close": 1.38083844, "volume": 29778.0}, {"date": "2000-09-20", "close": 1.357824466, "volume": 31489.0}, {"date": "2000-09-21", "close": 1.311796518, "volume": 11932.0}, {"date": "2000-09-22", "close": 1.334810492, "volume": 61640.0}, {"date": "2000-09-25", "close": 1.403852414, "volume": 24579.0}, {"date": "2000-09-26", "close": 1.426866388, "volume": 38085.0}, {"date": "2000-09-27", "close": 1.518922284, "volume": 80949.0}, {"date": "2000-09-28", "close": 1.587964206, "volume": 146317.0}, {"date": "2000-09-29", "close": 1.587964206, "volume": 48728.0}, {"date": "2000-10-02", "close": 1.61097818, "volume": 11020.0}, {"date": "2000-10-03", "close": 1.518922284, "volume": 43930.0}, {"date": "2000-10-04", "close": 1.518922284, "volume": 24561.0}, {"date": "2000-10-05", "close": 1.49590831, "volume": 26267.0}, {"date": "2000-10-06", "close": 1.518922284, "volume": 20370.0}, {"date": "2000-10-09", "close": 1.426866388, "volume": 14774.0}, {"date": "2000-10-10", "close": 1.426866388, "volume": 19449.0}, {"date": "2000-10-11", "close": 1.426866388, "volume": 11296.0}, {"date": "2000-10-12", "close": 1.472894336, "volume": 21291.0}, {"date": "2000-10-13", "close": 1.38083844, "volume": 10672.0}, {"date": "2000-10-16", "close": 1.38083844, "volume": 21017.0}, {"date": "2000-10-17", "close": 1.334810492, "volume": 8517.0}, {"date": "2000-10-18", "close": 1.288782544, "volume": 8334.0}, {"date": "2000-10-19", "close": 1.403852414, "volume": 20140.0}, {"date": "2000-10-20", "close": 1.38083844, "volume": 16838.0}, {"date": "2000-10-23", "close": 1.403852414, "volume": 4345.0}, {"date": "2000-10-24", "close": 1.357824466, "volume": 29634.0}, {"date": "2000-10-25", "close": 1.38083844, "volume": 13948.0}, {"date": "2000-10-26", "close": 1.357824466, "volume": 33458.0}, {"date": "2000-10-27", "close": 1.334810492, "volume": 14823.0}, {"date": "2000-10-30", "close": 1.357824466, "volume": 17605.0}, {"date": "2000-10-31", "close": 1.449880362, "volume": 44885.0}, {"date": "2000-11-01", "close": 1.472894336, "volume": 21834.0}, {"date": "2000-11-02", "close": 1.472894336, "volume": 9603.0}, {"date": "2000-11-03", "close": 1.472894336, "volume": 6909.0}, {"date": "2000-11-06", "close": 1.449880362, "volume": 6702.0}, {"date": "2000-11-07", "close": 1.449880362, "volume": 8690.0}, {"date": "2000-11-08", "close": 1.449880362, "volume": 61233.0}, {"date": "2000-11-09", "close": 1.426866388, "volume": 30676.0}, {"date": "2000-11-10", "close": 1.426866388, "volume": 10059.0}, {"date": "2000-11-13", "close": 1.587964206, "volume": 58763.0}, {"date": "2000-11-14", "close": 1.657006128, "volume": 97295.0}, {"date": "2000-11-15", "close": 1.657006128, "volume": 76463.0}, {"date": "2000-11-16", "close": 1.72604805, "volume": 132652.0}, {"date": "2000-11-17", "close": 1.72604805, "volume": 153748.0}, {"date": "2000-11-20", "close": 1.95618779, "volume": 255522.0}, {"date": "2000-11-21", "close": 1.910159842, "volume": 99425.0}, {"date": "2000-11-22", "close": 1.864131894, "volume": 72523.0}, {"date": "2000-11-23", "close": 1.84111792, "volume": 47108.0}, {"date": "2000-11-24", "close": 1.933173816, "volume": 83895.0}, {"date": "2000-11-27", "close": 2.048243686, "volume": 113617.0}, {"date": "2000-11-28", "close": 2.18632753, "volume": 153552.0}, {"date": "2000-11-29", "close": 2.3013974, "volume": 171299.0}, {"date": "2000-11-30", "close": 2.07125766, "volume": 113466.0}, {"date": "2000-12-01", "close": 2.002215738, "volume": 36195.0}, {"date": "2000-12-04", "close": 1.95618779, "volume": 41780.0}, {"date": "2000-12-05", "close": 1.910159842, "volume": 26016.0}, {"date": "2000-12-06", "close": 1.887145868, "volume": 13036.0}, {"date": "2000-12-07", "close": 2.002215738, "volume": 95423.0}, {"date": "2000-12-08", "close": 2.025229712, "volume": 242795.0}, {"date": "2000-12-11", "close": 2.048243686, "volume": 36668.0}, {"date": "2000-12-12", "close": 2.002215738, "volume": 38559.0}, {"date": "2000-12-13", "close": 2.002215738, "volume": 17330.0}, {"date": "2000-12-14", "close": 2.002215738, "volume": 16555.0}, {"date": "2000-12-15", "close": 2.002215738, "volume": 30602.0}, {"date": "2000-12-18", "close": 1.84111792, "volume": 37801.0}, {"date": "2000-12-19", "close": 1.795089972, "volume": 33284.0}, {"date": "2000-12-20", "close": 1.72604805, "volume": 35895.0}, {"date": "2000-12-21", "close": 1.38083844, "volume": 45485.0}, {"date": "2000-12-22", "close": 1.61097818, "volume": 46300.0}, {"date": "2000-12-27", "close": 1.703034076, "volume": 15664.0}, {"date": "2000-12-28", "close": 1.795089972, "volume": 21800.0}, {"date": "2000-12-29", "close": 1.749062024, "volume": 36521.0}, {"date": "2001-01-02", "close": 1.749062024, "volume": 4085.0}, {"date": "2001-01-03", "close": 1.633992154, "volume": 40410.0}, {"date": "2001-01-04", "close": 1.61097818, "volume": 46898.0}, {"date": "2001-01-05", "close": 1.65840864, "volume": 20573.0}, {"date": "2001-01-08", "close": 1.729483296, "volume": 15727.0}, {"date": "2001-01-09", "close": 1.919015712, "volume": 90226.0}, {"date": "2001-01-10", "close": 2.108548128, "volume": 154766.0}, {"date": "2001-01-11", "close": 2.155931232, "volume": 76698.0}, {"date": "2001-01-12", "close": 2.084856576, "volume": 91999.0}, {"date": "2001-01-15", "close": 2.274388992, "volume": 111972.0}, {"date": "2001-01-16", "close": 2.60607072, "volume": 259866.0}, {"date": "2001-01-17", "close": 2.3691552, "volume": 131220.0}, {"date": "2001-01-18", "close": 2.321772096, "volume": 53587.0}, {"date": "2001-01-19", "close": 2.72452848, "volume": 344003.0}, {"date": "2001-01-22", "close": 2.72452848, "volume": 184029.0}, {"date": "2001-01-23", "close": 2.60607072, "volume": 74179.0}, {"date": "2001-01-24", "close": 2.60607072, "volume": 67256.0}, {"date": "2001-01-25", "close": 2.72452848, "volume": 65112.0}, {"date": "2001-01-29", "close": 2.72452848, "volume": 52761.0}, {"date": "2001-01-30", "close": 2.961444, "volume": 213075.0}, {"date": "2001-01-31", "close": 3.07990176, "volume": 78097.0}, {"date": "2001-02-01", "close": 2.961444, "volume": 75710.0}, {"date": "2001-02-02", "close": 2.795603136, "volume": 63868.0}, {"date": "2001-02-05", "close": 2.84298624, "volume": 46643.0}, {"date": "2001-02-06", "close": 2.84298624, "volume": 68001.0}, {"date": "2001-02-07", "close": 2.60607072, "volume": 75960.0}, {"date": "2001-02-08", "close": 2.48761296, "volume": 67318.0}, {"date": "2001-02-09", "close": 2.72452848, "volume": 61776.0}, {"date": "2001-02-12", "close": 2.60607072, "volume": 48438.0}, {"date": "2001-02-13", "close": 2.60607072, "volume": 165665.0}, {"date": "2001-02-14", "close": 2.84298624, "volume": 69431.0}, {"date": "2001-02-15", "close": 2.961444, "volume": 81796.0}, {"date": "2001-02-16", "close": 2.961444, "volume": 69434.0}, {"date": "2001-02-19", "close": 2.84298624, "volume": 25539.0}, {"date": "2001-02-20", "close": 2.961444, "volume": 48284.0}, {"date": "2001-02-21", "close": 2.961444, "volume": 47156.0}, {"date": "2001-02-22", "close": 3.19835952, "volume": 349757.0}, {"date": "2001-02-23", "close": 2.961444, "volume": 157213.0}, {"date": "2001-02-26", "close": 2.961444, "volume": 130458.0}, {"date": "2001-02-27", "close": 2.961444, "volume": 50940.0}, {"date": "2001-02-28", "close": 2.961444, "volume": 42152.0}, {"date": "2001-03-01", "close": 2.961444, "volume": 54663.0}, {"date": "2001-03-02", "close": 2.84298624, "volume": 61698.0}, {"date": "2001-03-05", "close": 2.84298624, "volume": 48039.0}, {"date": "2001-03-06", "close": 2.84298624, "volume": 15036.0}, {"date": "2001-03-07", "close": 2.72452848, "volume": 68309.0}, {"date": "2001-03-08", "close": 2.84298624, "volume": 31281.0}, {"date": "2001-03-09", "close": 2.60607072, "volume": 79470.0}, {"date": "2001-03-12", "close": 2.72452848, "volume": 29333.0}, {"date": "2001-03-13", "close": 2.25069744, "volume": 89300.0}, {"date": "2001-03-14", "close": 2.25069744, "volume": 47781.0}, {"date": "2001-03-15", "close": 1.966398816, "volume": 66095.0}, {"date": "2001-03-16", "close": 2.25069744, "volume": 42877.0}, {"date": "2001-03-19", "close": 2.48761296, "volume": 50311.0}, {"date": "2001-03-20", "close": 2.60607072, "volume": 44342.0}, {"date": "2001-03-21", "close": 2.48761296, "volume": 37267.0}, {"date": "2001-03-22", "close": 2.60607072, "volume": 47679.0}, {"date": "2001-03-23", "close": 2.60607072, "volume": 35925.0}, {"date": "2001-03-26", "close": 2.72452848, "volume": 49727.0}, {"date": "2001-03-27", "close": 2.72452848, "volume": null}, {"date": "2001-03-28", "close": 2.72452848, "volume": null}, {"date": "2001-03-29", "close": 2.84298624, "volume": 36000.0}, {"date": "2001-03-30", "close": 2.961444, "volume": 55841.0}, {"date": "2001-04-02", "close": 3.07990176, "volume": 90600.0}, {"date": "2001-04-03", "close": 2.961444, "volume": 37909.0}, {"date": "2001-04-04", "close": 2.961444, "volume": 26298.0}, {"date": "2001-04-05", "close": 2.961444, "volume": 55765.0}, {"date": "2001-04-06", "close": 3.19835952, "volume": 78274.0}, {"date": "2001-04-09", "close": 3.19835952, "volume": 21794.0}, {"date": "2001-04-10", "close": 3.07990176, "volume": 27487.0}, {"date": "2001-04-11", "close": 3.19835952, "volume": 78650.0}, {"date": "2001-04-12", "close": 3.19835952, "volume": 32749.0}, {"date": "2001-04-17", "close": 3.31681728, "volume": 31119.0}, {"date": "2001-04-18", "close": 3.31681728, "volume": 31433.0}, {"date": "2001-04-19", "close": 3.43527504, "volume": 102888.0}, {"date": "2001-04-20", "close": 3.31681728, "volume": 27792.0}, {"date": "2001-04-23", "close": 3.31681728, "volume": 53844.0}, {"date": "2001-04-24", "close": 3.43527504, "volume": 28801.0}, {"date": "2001-04-26", "close": 3.43527504, "volume": 25537.0}, {"date": "2001-04-27", "close": 3.31681728, "volume": 20735.0}, {"date": "2001-04-30", "close": 3.5537328, "volume": 47086.0}, {"date": "2001-05-01", "close": 3.743265216, "volume": 134893.0}, {"date": "2001-05-02", "close": 4.02756384, "volume": 147874.0}, {"date": "2001-05-03", "close": 4.02756384, "volume": 218031.0}, {"date": "2001-05-04", "close": 4.02756384, "volume": null}, {"date": "2001-05-07", "close": 4.02756384, "volume": null}, {"date": "2001-05-08", "close": 4.02756384, "volume": null}, {"date": "2001-05-09", "close": 4.02756384, "volume": null}, {"date": "2001-05-10", "close": 4.02756384, "volume": null}, {"date": "2001-05-11", "close": 4.02756384, "volume": null}, {"date": "2001-05-14", "close": 4.02756384, "volume": null}, {"date": "2001-05-15", "close": 4.02756384, "volume": null}, {"date": "2001-05-16", "close": 4.02756384, "volume": null}, {"date": "2001-05-17", "close": 4.02756384, "volume": null}, {"date": "2001-05-18", "close": 4.02756384, "volume": null}, {"date": "2001-05-21", "close": 4.26447936, "volume": 256261.0}, {"date": "2001-05-22", "close": 4.02756384, "volume": 43478.0}, {"date": "2001-05-23", "close": 3.90910608, "volume": 84870.0}, {"date": "2001-05-24", "close": 3.79064832, "volume": 32799.0}, {"date": "2001-05-25", "close": 3.79064832, "volume": 38368.0}, {"date": "2001-05-28", "close": 3.79064832, "volume": 46938.0}, {"date": "2001-05-29", "close": 3.19835952, "volume": 40152.0}, {"date": "2001-05-30", "close": 3.43527504, "volume": 99931.0}, {"date": "2001-05-31", "close": 3.43527504, "volume": 34325.0}, {"date": "2001-06-01", "close": 3.31681728, "volume": 28887.0}, {"date": "2001-06-04", "close": 3.5537328, "volume": 26715.0}, {"date": "2001-06-05", "close": 3.90910608, "volume": 178725.0}, {"date": "2001-06-06", "close": 4.1460216, "volume": 95913.0}, {"date": "2001-06-07", "close": 3.79064832, "volume": 73571.0}, {"date": "2001-06-08", "close": 4.02756384, "volume": 54882.0}, {"date": "2001-06-12", "close": 4.02756384, "volume": 60937.0}, {"date": "2001-06-13", "close": 3.79064832, "volume": 43003.0}, {"date": "2001-06-14", "close": 3.79064832, "volume": 73186.0}, {"date": "2001-06-15", "close": 3.67219056, "volume": 4659.0}, {"date": "2001-06-18", "close": 3.67219056, "volume": 30513.0}, {"date": "2001-06-19", "close": 3.67219056, "volume": 40626.0}, {"date": "2001-06-20", "close": 3.79064832, "volume": 39022.0}, {"date": "2001-06-21", "close": 3.79064832, "volume": 44854.0}, {"date": "2001-06-22", "close": 3.67219056, "volume": 24699.0}, {"date": "2001-06-25", "close": 3.67219056, "volume": 15535.0}, {"date": "2001-06-26", "close": 3.90910608, "volume": 44826.0}, {"date": "2001-06-27", "close": 3.67219056, "volume": 23055.0}, {"date": "2001-06-28", "close": 3.79064832, "volume": 30855.0}, {"date": "2001-06-29", "close": 3.5537328, "volume": 46776.0}, {"date": "2001-07-02", "close": 3.67219056, "volume": 23223.0}, {"date": "2001-07-03", "close": 3.67219056, "volume": 38146.0}, {"date": "2001-07-04", "close": 3.5537328, "volume": 20542.0}, {"date": "2001-07-05", "close": 3.79064832, "volume": 28620.0}, {"date": "2001-07-06", "close": 3.5537328, "volume": 7807.0}, {"date": "2001-07-09", "close": 3.5537328, "volume": 25114.0}, {"date": "2001-07-10", "close": 3.5537328, "volume": 8089.0}, {"date": "2001-07-11", "close": 3.5537328, "volume": 23145.0}, {"date": "2001-07-12", "close": 3.5537328, "volume": 71008.0}, {"date": "2001-07-13", "close": 3.43527504, "volume": 10573.0}, {"date": "2001-07-16", "close": 3.31681728, "volume": 24239.0}, {"date": "2001-07-17", "close": 3.07990176, "volume": 34021.0}, {"date": "2001-07-18", "close": 3.31681728, "volume": 22065.0}, {"date": "2001-07-19", "close": 3.19835952, "volume": 675.0}, {"date": "2001-07-20", "close": 3.43527504, "volume": 15199.0}, {"date": "2001-07-23", "close": 3.43527504, "volume": 29172.0}, {"date": "2001-07-24", "close": 3.43527504, "volume": 17195.0}, {"date": "2001-07-25", "close": 3.31681728, "volume": 39981.0}, {"date": "2001-07-26", "close": 3.31681728, "volume": 11861.0}, {"date": "2001-07-27", "close": 3.07990176, "volume": 18265.0}, {"date": "2001-07-30", "close": 3.07990176, "volume": 16466.0}, {"date": "2001-07-31", "close": 3.31681728, "volume": 44573.0}, {"date": "2001-08-01", "close": 3.5537328, "volume": 39187.0}, {"date": "2001-08-02", "close": 3.67219056, "volume": 77117.0}, {"date": "2001-08-03", "close": 3.5537328, "volume": 38983.0}, {"date": "2001-08-06", "close": 3.5537328, "volume": 15650.0}, {"date": "2001-08-07", "close": 3.5537328, "volume": 18633.0}, {"date": "2001-08-08", "close": 3.31681728, "volume": 11447.0}, {"date": "2001-08-09", "close": 3.43527504, "volume": 74343.0}, {"date": "2001-08-10", "close": 3.506349696, "volume": 70810.0}, {"date": "2001-08-13", "close": 3.67219056, "volume": 24472.0}, {"date": "2001-08-14", "close": 3.5537328, "volume": 33945.0}, {"date": "2001-08-15", "close": 3.5537328, "volume": 12507.0}, {"date": "2001-08-16", "close": 3.43527504, "volume": 5728.0}, {"date": "2001-08-17", "close": 3.90910608, "volume": 196001.0}, {"date": "2001-08-20", "close": 3.79064832, "volume": 33518.0}, {"date": "2001-08-21", "close": 3.67219056, "volume": 24112.0}, {"date": "2001-08-22", "close": 3.67219056, "volume": 25032.0}, {"date": "2001-08-23", "close": 3.67219056, "volume": 30132.0}, {"date": "2001-08-24", "close": 3.67219056, "volume": 36340.0}, {"date": "2001-08-27", "close": 3.79064832, "volume": 19332.0}, {"date": "2001-08-28", "close": 3.5537328, "volume": 23418.0}, {"date": "2001-08-29", "close": 3.67219056, "volume": 15361.0}, {"date": "2001-08-30", "close": 3.5537328, "volume": 22211.0}, {"date": "2001-08-31", "close": 3.43527504, "volume": 21089.0}, {"date": "2001-09-03", "close": 3.19835952, "volume": 14224.0}, {"date": "2001-09-04", "close": 3.31681728, "volume": 13190.0}, {"date": "2001-09-05", "close": 3.43527504, "volume": 19017.0}, {"date": "2001-09-06", "close": 3.43527504, "volume": 28768.0}, {"date": "2001-09-10", "close": 3.43527504, "volume": 24118.0}, {"date": "2001-09-11", "close": 3.31681728, "volume": 7471.0}, {"date": "2001-09-12", "close": 2.60607072, "volume": 35390.0}, {"date": "2001-09-13", "close": 2.84298624, "volume": 15828.0}, {"date": "2001-09-14", "close": 2.60607072, "volume": 28323.0}, {"date": "2001-09-17", "close": 2.13223968, "volume": 16587.0}, {"date": "2001-09-18", "close": 2.3691552, "volume": 53279.0}, {"date": "2001-09-19", "close": 2.72452848, "volume": 50132.0}, {"date": "2001-09-20", "close": 2.60607072, "volume": 23775.0}, {"date": "2001-09-21", "close": 2.48761296, "volume": 22412.0}, {"date": "2001-09-24", "close": 2.25069744, "volume": 13644.0}, {"date": "2001-09-25", "close": 2.48761296, "volume": 7281.0}, {"date": "2001-09-26", "close": 2.48761296, "volume": 10658.0}, {"date": "2001-09-27", "close": 2.3691552, "volume": 3970.0}, {"date": "2001-09-28", "close": 2.3691552, "volume": 6500.0}, {"date": "2001-10-01", "close": 2.3691552, "volume": 1878.0}, {"date": "2001-10-02", "close": 2.3691552, "volume": 8442.0}, {"date": "2001-10-03", "close": 2.274388992, "volume": 2110.0}, {"date": "2001-10-04", "close": 2.3691552, "volume": 18825.0}, {"date": "2001-10-05", "close": 2.25069744, "volume": 20260.0}, {"date": "2001-10-08", "close": 2.25069744, "volume": 2199.0}, {"date": "2001-10-09", "close": 2.13223968, "volume": 6318.0}, {"date": "2001-10-10", "close": 2.25069744, "volume": 5762.0}, {"date": "2001-10-11", "close": 2.25069744, "volume": 1604.0}, {"date": "2001-10-12", "close": 2.3691552, "volume": 31755.0}, {"date": "2001-10-15", "close": 2.25069744, "volume": 24355.0}, {"date": "2001-10-16", "close": 2.203314336, "volume": 14098.0}, {"date": "2001-10-17", "close": 2.25069744, "volume": 8218.0}, {"date": "2001-10-18", "close": 2.274388992, "volume": 9717.0}, {"date": "2001-10-19", "close": 2.155931232, "volume": 18120.0}, {"date": "2001-10-22", "close": 2.13223968, "volume": 8695.0}, {"date": "2001-10-23", "close": 2.179622784, "volume": 13211.0}, {"date": "2001-10-24", "close": 2.3691552, "volume": 26568.0}, {"date": "2001-10-25", "close": 2.3691552, "volume": 11747.0}, {"date": "2001-10-26", "close": 2.72452848, "volume": 30514.0}, {"date": "2001-10-29", "close": 3.19835952, "volume": 104542.0}, {"date": "2001-10-30", "close": 2.961444, "volume": 40879.0}, {"date": "2001-10-31", "close": 2.961444, "volume": 10315.0}, {"date": "2001-11-01", "close": 2.961444, "volume": 11944.0}, {"date": "2001-11-02", "close": 2.961444, "volume": 10130.0}, {"date": "2001-11-05", "close": 3.19835952, "volume": 78775.0}, {"date": "2001-11-06", "close": 3.19835952, "volume": 18566.0}, {"date": "2001-11-07", "close": 3.07990176, "volume": 33861.0}, {"date": "2001-11-08", "close": 3.07990176, "volume": 4910.0}, {"date": "2001-11-09", "close": 3.07990176, "volume": 14757.0}, {"date": "2001-11-12", "close": 2.84298624, "volume": 12084.0}, {"date": "2001-11-13", "close": 2.84298624, "volume": 10203.0}, {"date": "2001-11-14", "close": 2.961444, "volume": 9381.0}, {"date": "2001-11-15", "close": 3.07990176, "volume": 35742.0}, {"date": "2001-11-16", "close": 3.07990176, "volume": 29117.0}, {"date": "2001-11-19", "close": 3.19835952, "volume": 9054.0}, {"date": "2001-11-20", "close": 3.31681728, "volume": 76494.0}, {"date": "2001-11-21", "close": 3.31681728, "volume": 151351.0}, {"date": "2001-11-22", "close": 3.19835952, "volume": 45980.0}, {"date": "2001-11-23", "close": 3.43527504, "volume": 51692.0}, {"date": "2001-11-26", "close": 3.5537328, "volume": 118976.0}, {"date": "2001-11-27", "close": 3.43527504, "volume": 31130.0}, {"date": "2001-11-28", "close": 3.31681728, "volume": 18990.0}, {"date": "2001-11-29", "close": 3.31681728, "volume": 31709.0}, {"date": "2001-11-30", "close": 3.43527504, "volume": 21680.0}, {"date": "2001-12-03", "close": 3.5537328, "volume": 60223.0}, {"date": "2001-12-04", "close": 3.67219056, "volume": 80915.0}, {"date": "2001-12-05", "close": 3.90910608, "volume": 104799.0}, {"date": "2001-12-06", "close": 4.02756384, "volume": 129579.0}, {"date": "2001-12-07", "close": 3.90910608, "volume": 54046.0}, {"date": "2001-12-10", "close": 4.1460216, "volume": 60199.0}, {"date": "2001-12-11", "close": 4.1460216, "volume": 52412.0}, {"date": "2001-12-12", "close": 3.90910608, "volume": 24015.0}, {"date": "2001-12-13", "close": 3.79064832, "volume": 19701.0}, {"date": "2001-12-14", "close": 3.90910608, "volume": 10230.0}, {"date": "2001-12-17", "close": 3.79064832, "volume": 12621.0}, {"date": "2001-12-18", "close": 3.67219056, "volume": 24992.0}, {"date": "2001-12-19", "close": 3.5537328, "volume": 28181.0}, {"date": "2001-12-20", "close": 3.5537328, "volume": 23873.0}, {"date": "2001-12-21", "close": 3.5537328, "volume": 14068.0}, {"date": "2001-12-24", "close": 3.31681728, "volume": 7512.0}, {"date": "2001-12-27", "close": 3.19835952, "volume": 39547.0}, {"date": "2001-12-28", "close": 3.5537328, "volume": 29420.0}, {"date": "2001-12-31", "close": 3.79064832, "volume": 36998.0}, {"date": "2002-01-02", "close": 3.79064832, "volume": 19718.0}, {"date": "2002-01-03", "close": 3.79064832, "volume": 22934.0}, {"date": "2002-01-04", "close": 3.67219056, "volume": 21695.0}, {"date": "2002-01-07", "close": 3.5537328, "volume": 19543.0}, {"date": "2002-01-08", "close": 4.02756384, "volume": 117364.0}, {"date": "2002-01-09", "close": 4.26447936, "volume": 182243.0}, {"date": "2002-01-10", "close": 4.02756384, "volume": 49482.0}, {"date": "2002-01-11", "close": 4.85676816, "volume": 125881.0}, {"date": "2002-01-14", "close": 4.7383104, "volume": 198945.0}, {"date": "2002-01-15", "close": 4.50139488, "volume": 55452.0}, {"date": "2002-01-16", "close": 4.61985264, "volume": 76713.0}, {"date": "2002-01-17", "close": 4.50139488, "volume": 35875.0}, {"date": "2002-01-18", "close": 4.61985264, "volume": 21205.0}, {"date": "2002-01-21", "close": 4.61985264, "volume": 10906.0}, {"date": "2002-01-22", "close": 4.61985264, "volume": 32144.0}, {"date": "2002-01-23", "close": 4.50139488, "volume": 15611.0}, {"date": "2002-01-24", "close": 4.1460216, "volume": 58277.0}, {"date": "2002-01-25", "close": 4.38293712, "volume": 20431.0}, {"date": "2002-01-29", "close": 4.50139488, "volume": 21071.0}, {"date": "2002-01-30", "close": 4.38293712, "volume": 17285.0}, {"date": "2002-01-31", "close": 4.1460216, "volume": 21252.0}, {"date": "2002-02-01", "close": 4.26447936, "volume": 7563.0}, {"date": "2002-02-04", "close": 4.26447936, "volume": 20134.0}, {"date": "2002-02-05", "close": 4.26447936, "volume": 14361.0}, {"date": "2002-02-06", "close": 4.26447936, "volume": 28947.0}, {"date": "2002-02-07", "close": 4.02756384, "volume": 16305.0}, {"date": "2002-02-08", "close": 4.1460216, "volume": 40064.0}, {"date": "2002-02-11", "close": 4.26447936, "volume": 25922.0}, {"date": "2002-02-12", "close": 4.26447936, "volume": 31518.0}, {"date": "2002-02-13", "close": 4.7383104, "volume": 110600.0}, {"date": "2002-02-14", "close": 4.7383104, "volume": 150532.0}, {"date": "2002-02-15", "close": 4.50139488, "volume": 58941.0}, {"date": "2002-02-18", "close": 4.61985264, "volume": 19139.0}, {"date": "2002-02-19", "close": 4.61985264, "volume": 31774.0}, {"date": "2002-02-20", "close": 5.21214144, "volume": 167068.0}, {"date": "2002-02-21", "close": 5.21214144, "volume": 60831.0}, {"date": "2002-02-22", "close": 5.44905696, "volume": 271956.0}, {"date": "2002-02-25", "close": 5.44905696, "volume": 148519.0}, {"date": "2002-02-26", "close": 5.44905696, "volume": 60877.0}, {"date": "2002-02-27", "close": 5.21214144, "volume": 29072.0}, {"date": "2002-02-28", "close": 4.97522592, "volume": 31931.0}, {"date": "2002-03-01", "close": 5.21214144, "volume": 22096.0}, {"date": "2002-03-04", "close": 5.21214144, "volume": 10109.0}, {"date": "2002-03-05", "close": 4.97522592, "volume": 15277.0}, {"date": "2002-03-06", "close": 5.09368368, "volume": 126605.0}, {"date": "2002-03-07", "close": 4.85676816, "volume": 61756.0}, {"date": "2002-03-08", "close": 4.97522592, "volume": 43231.0}, {"date": "2002-03-11", "close": 4.97522592, "volume": 18325.0}, {"date": "2002-03-12", "close": 4.85676816, "volume": 9560.0}, {"date": "2002-03-13", "close": 4.7383104, "volume": 10468.0}, {"date": "2002-03-14", "close": 4.7383104, "volume": 19128.0}, {"date": "2002-03-15", "close": 4.85676816, "volume": 17939.0}, {"date": "2002-03-18", "close": 4.85676816, "volume": 12765.0}, {"date": "2002-03-19", "close": 5.21214144, "volume": 133232.0}, {"date": "2002-03-20", "close": 5.44905696, "volume": 81288.0}, {"date": "2002-03-21", "close": 5.21214144, "volume": 33621.0}, {"date": "2002-03-22", "close": 5.09368368, "volume": 33137.0}, {"date": "2002-03-25", "close": 4.85676816, "volume": 45799.0}, {"date": "2002-03-26", "close": 4.85676816, "volume": 13754.0}, {"date": "2002-03-27", "close": 4.97522592, "volume": 24439.0}, {"date": "2002-03-28", "close": 4.85676816, "volume": 30334.0}, {"date": "2002-04-02", "close": 4.50139488, "volume": 61535.0}, {"date": "2002-04-03", "close": 4.38293712, "volume": 65450.0}, {"date": "2002-04-04", "close": 4.26447936, "volume": 40369.0}, {"date": "2002-04-05", "close": 4.61985264, "volume": 88895.0}, {"date": "2002-04-08", "close": 4.26447936, "volume": 37005.0}, {"date": "2002-04-09", "close": 4.1460216, "volume": 9075.0}, {"date": "2002-04-10", "close": 4.26447936, "volume": 20530.0}, {"date": "2002-04-11", "close": 4.1460216, "volume": 8151.0}, {"date": "2002-04-12", "close": 4.02756384, "volume": 23890.0}, {"date": "2002-04-15", "close": 4.02756384, "volume": 12789.0}, {"date": "2002-04-16", "close": 4.1460216, "volume": 14896.0}, {"date": "2002-04-17", "close": 4.38293712, "volume": 19412.0}, {"date": "2002-04-18", "close": 4.26447936, "volume": 17340.0}, {"date": "2002-04-19", "close": 4.26447936, "volume": 14200.0}, {"date": "2002-04-22", "close": 4.1460216, "volume": 15763.0}, {"date": "2002-04-23", "close": 4.1460216, "volume": 13404.0}, {"date": "2002-04-24", "close": 4.02756384, "volume": 7929.0}, {"date": "2002-04-26", "close": 4.1460216, "volume": 18927.0}, {"date": "2002-04-29", "close": 3.90910608, "volume": 32059.0}, {"date": "2002-04-30", "close": 3.5537328, "volume": 31606.0}, {"date": "2002-05-01", "close": 3.67219056, "volume": 59813.0}, {"date": "2002-05-02", "close": 3.67219056, "volume": 16310.0}, {"date": "2002-05-03", "close": 3.67219056, "volume": 9265.0}, {"date": "2002-05-06", "close": 3.5537328, "volume": 20306.0}, {"date": "2002-05-07", "close": 3.79064832, "volume": 29710.0}, {"date": "2002-05-08", "close": 4.02756384, "volume": 62778.0}, {"date": "2002-05-09", "close": 3.90910608, "volume": 23658.0}, {"date": "2002-05-10", "close": 3.79064832, "volume": 12241.0}, {"date": "2002-05-13", "close": 4.02756384, "volume": 37451.0}, {"date": "2002-05-14", "close": 4.02756384, "volume": 11882.0}, {"date": "2002-05-15", "close": 3.90910608, "volume": 9757.0}, {"date": "2002-05-16", "close": 3.90910608, "volume": 5209.0}, {"date": "2002-05-17", "close": 3.79064832, "volume": 8780.0}, {"date": "2002-05-20", "close": 3.79064832, "volume": 13101.0}, {"date": "2002-05-21", "close": 3.79064832, "volume": 4960.0}, {"date": "2002-05-22", "close": 3.67219056, "volume": 4424.0}, {"date": "2002-05-23", "close": 3.90910608, "volume": 27496.0}, {"date": "2002-05-24", "close": 4.02756384, "volume": 11969.0}, {"date": "2002-05-27", "close": 4.1460216, "volume": 33453.0}, {"date": "2002-05-28", "close": 4.02756384, "volume": 16429.0}, {"date": "2002-05-29", "close": 3.90910608, "volume": 30093.0}, {"date": "2002-05-30", "close": 3.90910608, "volume": 10003.0}, {"date": "2002-05-31", "close": 4.02756384, "volume": 19163.0}, {"date": "2002-06-03", "close": 3.90910608, "volume": 21960.0}, {"date": "2002-06-04", "close": 3.79064832, "volume": 3599.0}, {"date": "2002-06-05", "close": 3.79064832, "volume": 1355.0}, {"date": "2002-06-06", "close": 3.90910608, "volume": 8148.0}, {"date": "2002-06-07", "close": 3.90910608, "volume": 599.0}, {"date": "2002-06-11", "close": 4.02756384, "volume": 32173.0}, {"date": "2002-06-12", "close": 4.1460216, "volume": 9457.0}, {"date": "2002-06-13", "close": 4.02756384, "volume": 13929.0}, {"date": "2002-06-14", "close": 3.90910608, "volume": 17835.0}, {"date": "2002-06-17", "close": 4.02756384, "volume": 17742.0}, {"date": "2002-06-18", "close": 3.90910608, "volume": 7281.0}, {"date": "2002-06-19", "close": 4.02756384, "volume": 21370.0}, {"date": "2002-06-20", "close": 4.50139488, "volume": 87775.0}, {"date": "2002-06-21", "close": 4.26447936, "volume": 27996.0}, {"date": "2002-06-24", "close": 4.26447936, "volume": 23605.0}, {"date": "2002-06-25", "close": 4.1460216, "volume": 11075.0}, {"date": "2002-06-26", "close": 4.02756384, "volume": 18192.0}, {"date": "2002-06-27", "close": 4.02756384, "volume": 15066.0}, {"date": "2002-06-28", "close": 4.38293712, "volume": 17810.0}, {"date": "2002-07-01", "close": 4.61985264, "volume": 27024.0}, {"date": "2002-07-02", "close": 4.50139488, "volume": 23446.0}, {"date": "2002-07-03", "close": 4.50139488, "volume": 13782.0}, {"date": "2002-07-04", "close": 4.38293712, "volume": 3360.0}, {"date": "2002-07-05", "close": 4.50139488, "volume": 26269.0}, {"date": "2002-07-08", "close": 4.38293712, "volume": 12170.0}, {"date": "2002-07-09", "close": 4.38293712, "volume": 7373.0}, {"date": "2002-07-10", "close": 4.26447936, "volume": 16830.0}, {"date": "2002-07-11", "close": 4.1460216, "volume": 9497.0}, {"date": "2002-07-12", "close": 4.1460216, "volume": 20621.0}, {"date": "2002-07-15", "close": 3.79064832, "volume": 40230.0}, {"date": "2002-07-16", "close": 3.79064832, "volume": 15201.0}, {"date": "2002-07-17", "close": 3.79064832, "volume": 11834.0}, {"date": "2002-07-18", "close": 3.67219056, "volume": 14739.0}, {"date": "2002-07-19", "close": 3.79064832, "volume": 481.0}, {"date": "2002-07-22", "close": 3.5537328, "volume": 19084.0}, {"date": "2002-07-23", "close": 3.31681728, "volume": 35131.0}, {"date": "2002-07-24", "close": 3.31681728, "volume": 17841.0}, {"date": "2002-07-25", "close": 3.5537328, "volume": 31989.0}, {"date": "2002-07-26", "close": 3.31681728, "volume": 5348.0}, {"date": "2002-07-29", "close": 3.43527504, "volume": 3909.0}, {"date": "2002-07-30", "close": 3.31681728, "volume": 10910.0}, {"date": "2002-07-31", "close": 3.43527504, "volume": 18671.0}, {"date": "2002-08-01", "close": 3.43527504, "volume": 11966.0}, {"date": "2002-08-02", "close": 3.31681728, "volume": 28723.0}, {"date": "2002-08-05", "close": 3.31681728, "volume": 11472.0}, {"date": "2002-08-06", "close": 3.07990176, "volume": 6303.0}, {"date": "2002-08-07", "close": 3.31681728, "volume": 4068.0}, {"date": "2002-08-08", "close": 3.43527504, "volume": 9710.0}, {"date": "2002-08-09", "close": 3.31681728, "volume": 5107.0}, {"date": "2002-08-12", "close": 3.19835952, "volume": 6753.0}, {"date": "2002-08-13", "close": 3.31681728, "volume": 6154.0}, {"date": "2002-08-14", "close": 3.07990176, "volume": 6542.0}, {"date": "2002-08-15", "close": 3.19835952, "volume": 2338.0}, {"date": "2002-08-16", "close": 3.31681728, "volume": 18338.0}, {"date": "2002-08-19", "close": 3.31681728, "volume": 11903.0}, {"date": "2002-08-20", "close": 3.19835952, "volume": 4537.0}, {"date": "2002-08-21", "close": 3.19835952, "volume": 11059.0}, {"date": "2002-08-22", "close": 3.19835952, "volume": 12093.0}, {"date": "2002-08-23", "close": 3.31681728, "volume": 2153.0}, {"date": "2002-08-26", "close": 3.07990176, "volume": 4390.0}, {"date": "2002-08-27", "close": 3.07990176, "volume": 6163.0}, {"date": "2002-08-28", "close": 3.19835952, "volume": 5740.0}, {"date": "2002-08-29", "close": 3.19835952, "volume": 2195.0}, {"date": "2002-08-30", "close": 3.07990176, "volume": 9145.0}, {"date": "2002-09-02", "close": 3.07990176, "volume": 4960.0}, {"date": "2002-09-03", "close": 2.961444, "volume": 13158.0}, {"date": "2002-09-04", "close": 3.07990176, "volume": 13507.0}, {"date": "2002-09-05", "close": 3.07990176, "volume": 84.0}, {"date": "2002-09-06", "close": 2.84298624, "volume": 10299.0}, {"date": "2002-09-09", "close": 2.48761296, "volume": 22231.0}, {"date": "2002-09-10", "close": 2.60607072, "volume": 29928.0}, {"date": "2002-09-11", "close": 2.48761296, "volume": 2731.0}, {"date": "2002-09-12", "close": 2.48761296, "volume": 211.0}, {"date": "2002-09-13", "close": 2.60607072, "volume": 5210.0}, {"date": "2002-09-16", "close": 2.48761296, "volume": 5448.0}, {"date": "2002-09-17", "close": 2.60607072, "volume": 8231.0}, {"date": "2002-09-18", "close": 2.48761296, "volume": 5909.0}, {"date": "2002-09-19", "close": 2.3691552, "volume": 8187.0}, {"date": "2002-09-20", "close": 2.48761296, "volume": 1055.0}, {"date": "2002-09-23", "close": 2.3691552, "volume": 6331.0}, {"date": "2002-09-24", "close": 2.3691552, "volume": 17656.0}, {"date": "2002-09-25", "close": 2.179622784, "volume": 8502.0}, {"date": "2002-09-26", "close": 2.321772096, "volume": 8020.0}, {"date": "2002-09-27", "close": 2.155931232, "volume": 10961.0}, {"date": "2002-09-30", "close": 2.203314336, "volume": 7429.0}, {"date": "2002-10-01", "close": 2.25069744, "volume": 1393.0}, {"date": "2002-10-02", "close": 2.3691552, "volume": 8343.0}, {"date": "2002-10-03", "close": 2.3691552, "volume": 4696.0}, {"date": "2002-10-04", "close": 2.274388992, "volume": 211.0}, {"date": "2002-10-07", "close": 2.13223968, "volume": 14190.0}, {"date": "2002-10-08", "close": 2.13223968, "volume": 3120.0}, {"date": "2002-10-09", "close": 2.13223968, "volume": 1101.0}, {"date": "2002-10-10", "close": 2.48761296, "volume": 21051.0}, {"date": "2002-10-11", "close": 2.72452848, "volume": 7015.0}, {"date": "2002-10-14", "close": 2.48761296, "volume": 6236.0}, {"date": "2002-10-16", "close": 2.72452848, "volume": 11050.0}, {"date": "2002-10-17", "close": 2.60607072, "volume": 4643.0}, {"date": "2002-10-18", "close": 2.60607072, "volume": 11987.0}, {"date": "2002-10-21", "close": 2.72452848, "volume": 2110.0}, {"date": "2002-10-22", "close": 2.48761296, "volume": 14224.0}, {"date": "2002-10-23", "close": 2.48761296, "volume": 7302.0}, {"date": "2002-10-24", "close": 2.48761296, "volume": 6648.0}, {"date": "2002-10-25", "close": 2.60607072, "volume": 4010.0}, {"date": "2002-10-28", "close": 2.60607072, "volume": 844.0}, {"date": "2002-10-29", "close": 2.72452848, "volume": 10640.0}, {"date": "2002-10-30", "close": 2.72452848, "volume": 2744.0}, {"date": "2002-10-31", "close": 2.84298624, "volume": 3377.0}, {"date": "2002-11-01", "close": 2.72452848, "volume": 5909.0}, {"date": "2002-11-04", "close": 2.72452848, "volume": 815.0}, {"date": "2002-11-06", "close": 2.60607072, "volume": 2110.0}, {"date": "2002-11-07", "close": 2.60607072, "volume": 2955.0}, {"date": "2002-11-08", "close": 2.60607072, "volume": 6075.0}, {"date": "2002-11-12", "close": 2.60607072, "volume": 1266.0}, {"date": "2002-11-13", "close": 2.60607072, "volume": 12684.0}, {"date": "2002-11-14", "close": 2.60607072, "volume": 8864.0}, {"date": "2002-11-15", "close": 2.72452848, "volume": 9120.0}, {"date": "2002-11-18", "close": 2.60607072, "volume": 13600.0}, {"date": "2002-11-19", "close": 2.60607072, "volume": 2110.0}, {"date": "2002-11-20", "close": 2.60607072, "volume": 5698.0}, {"date": "2002-11-22", "close": 2.48761296, "volume": 5276.0}, {"date": "2002-11-25", "close": 2.961444, "volume": 21277.0}, {"date": "2002-11-26", "close": 3.19835952, "volume": 43349.0}, {"date": "2002-11-27", "close": 3.43527504, "volume": 36691.0}, {"date": "2002-11-28", "close": 3.07990176, "volume": 14479.0}, {"date": "2002-11-29", "close": 2.84298624, "volume": 11747.0}, {"date": "2002-12-02", "close": 2.72452848, "volume": 5656.0}, {"date": "2002-12-03", "close": 2.60607072, "volume": 12578.0}, {"date": "2002-12-05", "close": 2.72452848, "volume": 844.0}, {"date": "2002-12-06", "close": 2.60607072, "volume": 2533.0}, {"date": "2002-12-09", "close": 2.60607072, "volume": 2195.0}, {"date": "2002-12-10", "close": 2.84298624, "volume": 3663.0}, {"date": "2002-12-11", "close": 2.72452848, "volume": 15638.0}, {"date": "2002-12-12", "close": 2.72452848, "volume": 2164.0}, {"date": "2002-12-13", "close": 2.60607072, "volume": 11650.0}, {"date": "2002-12-17", "close": 2.60607072, "volume": 1266.0}, {"date": "2002-12-19", "close": 2.60607072, "volume": 2955.0}, {"date": "2002-12-20", "close": 2.84298624, "volume": 7741.0}, {"date": "2002-12-23", "close": 2.961444, "volume": 9286.0}, {"date": "2002-12-24", "close": 2.961444, "volume": 1611.0}, {"date": "2002-12-30", "close": 2.84298624, "volume": 3955.0}, {"date": "2002-12-31", "close": 2.72452848, "volume": 5331.0}, {"date": "2003-01-02", "close": 2.84298624, "volume": 1359.0}, {"date": "2003-01-03", "close": 2.84298624, "volume": 7133.0}, {"date": "2003-01-06", "close": 2.72452848, "volume": 1537.0}, {"date": "2003-01-07", "close": 2.72452848, "volume": 633.0}, {"date": "2003-01-08", "close": 2.60607072, "volume": 21316.0}, {"date": "2003-01-09", "close": 2.72452848, "volume": 8864.0}, {"date": "2003-01-10", "close": 2.60607072, "volume": 6732.0}, {"date": "2003-01-13", "close": 2.72452848, "volume": 2744.0}, {"date": "2003-01-14", "close": 2.72452848, "volume": 15589.0}, {"date": "2003-01-15", "close": 2.72452848, "volume": 20092.0}, {"date": "2003-01-16", "close": 2.72452848, "volume": 1688.0}, {"date": "2003-01-17", "close": 2.72452848, "volume": 5424.0}, {"date": "2003-01-20", "close": 2.60607072, "volume": 27858.0}, {"date": "2003-01-21", "close": 2.60607072, "volume": 6711.0}, {"date": "2003-01-22", "close": 2.60607072, "volume": 7636.0}, {"date": "2003-01-23", "close": 2.48761296, "volume": 11246.0}, {"date": "2003-01-24", "close": 2.48761296, "volume": 9404.0}, {"date": "2003-01-28", "close": 2.60607072, "volume": 4797.0}, {"date": "2003-01-29", "close": 2.48761296, "volume": 24757.0}, {"date": "2003-01-30", "close": 2.3691552, "volume": 2215.0}, {"date": "2003-01-31", "close": 2.3691552, "volume": 27875.0}, {"date": "2003-02-03", "close": 2.321772096, "volume": 4069.0}, {"date": "2003-02-04", "close": 2.321772096, "volume": 1137.0}, {"date": "2003-02-05", "close": 2.203314336, "volume": 24536.0}, {"date": "2003-02-06", "close": 2.3691552, "volume": 2237.0}, {"date": "2003-02-07", "close": 2.345463648, "volume": 7395.0}, {"date": "2003-02-10", "close": 2.298080544, "volume": 6965.0}, {"date": "2003-02-11", "close": 2.298080544, "volume": 4006.0}, {"date": "2003-02-12", "close": 2.25069744, "volume": 19626.0}, {"date": "2003-02-13", "close": 2.13223968, "volume": 39979.0}, {"date": "2003-02-14", "close": 2.01378192, "volume": 6939.0}, {"date": "2003-02-17", "close": 2.13223968, "volume": 5276.0}, {"date": "2003-02-18", "close": 2.298080544, "volume": 18525.0}, {"date": "2003-02-19", "close": 2.13223968, "volume": 7150.0}, {"date": "2003-02-20", "close": 2.345463648, "volume": 7675.0}, {"date": "2003-02-21", "close": 2.179622784, "volume": 718.0}, {"date": "2003-02-24", "close": 2.203314336, "volume": 10299.0}, {"date": "2003-02-25", "close": 2.25069744, "volume": 1524.0}, {"date": "2003-02-26", "close": 2.13223968, "volume": 5478.0}, {"date": "2003-02-27", "close": 2.037473472, "volume": 1604.0}, {"date": "2003-02-28", "close": 2.061165024, "volume": 2533.0}, {"date": "2003-03-03", "close": 2.108548128, "volume": 3487.0}, {"date": "2003-03-04", "close": 1.990090368, "volume": 5487.0}, {"date": "2003-03-05", "close": 1.990090368, "volume": 2417.0}, {"date": "2003-03-06", "close": 1.990090368, "volume": 4685.0}, {"date": "2003-03-07", "close": 1.942707264, "volume": 1604.0}, {"date": "2003-03-10", "close": 2.061165024, "volume": 17079.0}, {"date": "2003-03-11", "close": 2.13223968, "volume": 18780.0}, {"date": "2003-03-12", "close": 2.3691552, "volume": 29279.0}, {"date": "2003-03-13", "close": 2.48761296, "volume": 579869.0}, {"date": "2003-03-14", "close": 2.48761296, "volume": 38896.0}, {"date": "2003-03-17", "close": 2.3691552, "volume": 25776.0}, {"date": "2003-03-18", "close": 2.155931232, "volume": 15217.0}, {"date": "2003-03-19", "close": 2.155931232, "volume": 718.0}, {"date": "2003-03-20", "close": 2.155931232, "volume": 718.0}, {"date": "2003-03-21", "close": 2.13223968, "volume": 13887.0}, {"date": "2003-03-26", "close": 1.966398816, "volume": 10552.0}, {"date": "2003-03-27", "close": 2.037473472, "volume": 4643.0}, {"date": "2003-03-28", "close": 2.13223968, "volume": 8020.0}, {"date": "2003-03-31", "close": 2.084856576, "volume": 8702.0}, {"date": "2003-04-01", "close": 2.084856576, "volume": 422.0}, {"date": "2003-04-02", "close": 2.084856576, "volume": 5227.0}, {"date": "2003-04-03", "close": 2.13223968, "volume": 15013.0}, {"date": "2003-04-07", "close": 2.179622784, "volume": 917.0}, {"date": "2003-04-08", "close": 2.13223968, "volume": 5698.0}, {"date": "2003-04-09", "close": 2.084856576, "volume": 907.0}, {"date": "2003-04-10", "close": 2.108548128, "volume": 2069.0}, {"date": "2003-04-11", "close": 2.061165024, "volume": 6162.0}, {"date": "2003-04-14", "close": 2.037473472, "volume": 28647.0}, {"date": "2003-04-15", "close": 1.990090368, "volume": 11143.0}, {"date": "2003-04-16", "close": 2.01378192, "volume": 2038.0}, {"date": "2003-04-17", "close": 2.084856576, "volume": 3461.0}, {"date": "2003-04-22", "close": 2.037473472, "volume": 1435.0}, {"date": "2003-04-23", "close": 2.13223968, "volume": 3048.0}, {"date": "2003-04-24", "close": 2.321772096, "volume": 8400.0}, {"date": "2003-04-28", "close": 2.179622784, "volume": 16335.0}, {"date": "2003-04-29", "close": 2.13223968, "volume": 4432.0}, {"date": "2003-04-30", "close": 1.990090368, "volume": 9919.0}, {"date": "2003-05-01", "close": 2.13223968, "volume": 395.0}, {"date": "2003-05-02", "close": 2.13223968, "volume": 422.0}, {"date": "2003-05-05", "close": 2.227005888, "volume": 2955.0}, {"date": "2003-05-06", "close": 2.179622784, "volume": 5487.0}, {"date": "2003-05-07", "close": 2.108548128, "volume": 15061.0}, {"date": "2003-05-09", "close": 2.01378192, "volume": 8917.0}, {"date": "2003-05-12", "close": 1.990090368, "volume": 128.0}, {"date": "2003-05-13", "close": 1.966398816, "volume": 2955.0}, {"date": "2003-05-14", "close": 1.966398816, "volume": 1795.0}, {"date": "2003-05-15", "close": 1.942707264, "volume": 6877.0}, {"date": "2003-05-16", "close": 1.919015712, "volume": 6307.0}, {"date": "2003-05-19", "close": 1.847941056, "volume": 13634.0}, {"date": "2003-05-20", "close": 1.800557952, "volume": 505.0}, {"date": "2003-05-21", "close": 1.7768664, "volume": 4348.0}, {"date": "2003-05-22", "close": 1.800557952, "volume": 2189.0}, {"date": "2003-05-23", "close": 1.847941056, "volume": 2701.0}, {"date": "2003-05-26", "close": 1.847941056, "volume": 1803.0}, {"date": "2003-05-27", "close": 1.800557952, "volume": 6331.0}, {"date": "2003-05-28", "close": 1.7768664, "volume": 11387.0}, {"date": "2003-05-29", "close": 1.7768664, "volume": 6302.0}, {"date": "2003-05-30", "close": 1.7768664, "volume": 1774.0}, {"date": "2003-06-03", "close": 1.729483296, "volume": 3311.0}, {"date": "2003-06-04", "close": 1.7768664, "volume": 5789.0}, {"date": "2003-06-05", "close": 1.7768664, "volume": 2181.0}, {"date": "2003-06-06", "close": 1.919015712, "volume": 7365.0}, {"date": "2003-06-10", "close": 1.89532416, "volume": 6416.0}, {"date": "2003-06-11", "close": 1.847941056, "volume": 19184.0}, {"date": "2003-06-12", "close": 1.682100192, "volume": 10721.0}, {"date": "2003-06-13", "close": 1.847941056, "volume": 8104.0}, {"date": "2003-06-16", "close": 1.847941056, "volume": 5156.0}, {"date": "2003-06-17", "close": 1.7768664, "volume": 4189.0}, {"date": "2003-06-18", "close": 1.871632608, "volume": 8980.0}, {"date": "2003-06-19", "close": 1.847941056, "volume": 2050.0}, {"date": "2003-06-20", "close": 1.847941056, "volume": 2110.0}, {"date": "2003-06-23", "close": 1.753174848, "volume": 7030.0}, {"date": "2003-06-24", "close": 1.753174848, "volume": 757.0}, {"date": "2003-06-25", "close": 1.7768664, "volume": 27160.0}, {"date": "2003-06-26", "close": 1.65840864, "volume": 422.0}, {"date": "2003-06-27", "close": 1.682100192, "volume": 18816.0}, {"date": "2003-06-30", "close": 1.65840864, "volume": 21995.0}, {"date": "2003-07-01", "close": 1.65840864, "volume": 10143.0}, {"date": "2003-07-02", "close": 1.753174848, "volume": 8864.0}, {"date": "2003-07-03", "close": 1.682100192, "volume": 2533.0}, {"date": "2003-07-04", "close": 1.682100192, "volume": 422.0}, {"date": "2003-07-07", "close": 1.682100192, "volume": 1327.0}, {"date": "2003-07-08", "close": 1.753174848, "volume": 1420.0}, {"date": "2003-07-09", "close": 1.65840864, "volume": 4972.0}, {"date": "2003-07-10", "close": 1.705791744, "volume": 1688.0}, {"date": "2003-07-11", "close": 1.753174848, "volume": 7004.0}, {"date": "2003-07-14", "close": 1.729483296, "volume": 1688.0}, {"date": "2003-07-15", "close": 1.89532416, "volume": 11534.0}, {"date": "2003-07-16", "close": 2.084856576, "volume": 11276.0}, {"date": "2003-07-17", "close": 1.89532416, "volume": 8281.0}, {"date": "2003-07-18", "close": 1.966398816, "volume": 6247.0}, {"date": "2003-07-21", "close": 1.800557952, "volume": 13704.0}, {"date": "2003-07-22", "close": 1.847941056, "volume": 902.0}, {"date": "2003-07-23", "close": 1.847941056, "volume": 1203.0}, {"date": "2003-07-24", "close": 1.89532416, "volume": 844.0}, {"date": "2003-07-25", "close": 2.037473472, "volume": 6940.0}, {"date": "2003-07-28", "close": 1.919015712, "volume": 12690.0}, {"date": "2003-07-29", "close": 1.89532416, "volume": 269.0}, {"date": "2003-07-30", "close": 1.871632608, "volume": 4079.0}, {"date": "2003-07-31", "close": 1.966398816, "volume": 2647.0}, {"date": "2003-08-01", "close": 1.871632608, "volume": 2364.0}, {"date": "2003-08-04", "close": 1.942707264, "volume": 6753.0}, {"date": "2003-08-05", "close": 1.89532416, "volume": 6247.0}, {"date": "2003-08-06", "close": 1.871632608, "volume": 9919.0}, {"date": "2003-08-07", "close": 1.966398816, "volume": 3883.0}, {"date": "2003-08-08", "close": 2.037473472, "volume": 8231.0}, {"date": "2003-08-11", "close": 2.061165024, "volume": 4925.0}, {"date": "2003-08-12", "close": 2.179622784, "volume": 11361.0}, {"date": "2003-08-13", "close": 2.48761296, "volume": 51630.0}, {"date": "2003-08-14", "close": 2.3691552, "volume": 19368.0}, {"date": "2003-08-15", "close": 2.3691552, "volume": 3900.0}, {"date": "2003-08-18", "close": 2.3691552, "volume": 11690.0}, {"date": "2003-08-19", "close": 2.345463648, "volume": 4221.0}, {"date": "2003-08-20", "close": 2.3691552, "volume": 2499.0}, {"date": "2003-08-21", "close": 2.155931232, "volume": 10738.0}, {"date": "2003-08-22", "close": 2.13223968, "volume": 9940.0}, {"date": "2003-08-25", "close": 2.084856576, "volume": 5755.0}, {"date": "2003-08-26", "close": 2.108548128, "volume": 7281.0}, {"date": "2003-08-27", "close": 2.037473472, "volume": 5276.0}, {"date": "2003-08-28", "close": 2.13223968, "volume": 12358.0}, {"date": "2003-08-29", "close": 2.037473472, "volume": 971.0}, {"date": "2003-09-01", "close": 2.037473472, "volume": 8780.0}, {"date": "2003-09-02", "close": 2.084856576, "volume": 11845.0}, {"date": "2003-09-03", "close": 2.3691552, "volume": 74711.0}, {"date": "2003-09-04", "close": 3.79064832, "volume": 1171270.0}, {"date": "2003-09-05", "close": 3.43527504, "volume": 395079.0}, {"date": "2003-09-08", "close": 3.5537328, "volume": 72751.0}, {"date": "2003-09-09", "close": 3.5537328, "volume": 109309.0}, {"date": "2003-09-10", "close": 3.43527504, "volume": 21807.0}, {"date": "2003-09-11", "close": 3.19835952, "volume": 24756.0}, {"date": "2003-09-12", "close": 3.07990176, "volume": 55695.0}, {"date": "2003-09-15", "close": 3.07990176, "volume": 56814.0}, {"date": "2003-09-16", "close": 3.07990176, "volume": 16815.0}, {"date": "2003-09-17", "close": 3.07990176, "volume": 11961.0}, {"date": "2003-09-18", "close": 3.31681728, "volume": 23751.0}, {"date": "2003-09-19", "close": 3.31681728, "volume": 15385.0}, {"date": "2003-09-22", "close": 3.31681728, "volume": 16368.0}, {"date": "2003-09-23", "close": 3.31681728, "volume": 16381.0}, {"date": "2003-09-24", "close": 3.07990176, "volume": 24865.0}, {"date": "2003-09-25", "close": 3.07990176, "volume": 11481.0}, {"date": "2003-09-26", "close": 3.31681728, "volume": 10476.0}, {"date": "2003-09-29", "close": 3.43527504, "volume": 15080.0}, {"date": "2003-09-30", "close": 3.19835952, "volume": 13691.0}, {"date": "2003-10-01", "close": 3.31681728, "volume": 2440.0}, {"date": "2003-10-02", "close": 3.19835952, "volume": 16346.0}, {"date": "2003-10-03", "close": 3.19835952, "volume": 5661.0}, {"date": "2003-10-06", "close": 3.19835952, "volume": 11861.0}, {"date": "2003-10-07", "close": 3.19835952, "volume": 5065.0}, {"date": "2003-10-08", "close": 3.19835952, "volume": 13505.0}, {"date": "2003-10-09", "close": 3.07990176, "volume": 8445.0}, {"date": "2003-10-10", "close": 3.07990176, "volume": 5505.0}, {"date": "2003-10-13", "close": 2.961444, "volume": 8535.0}, {"date": "2003-10-14", "close": 2.961444, "volume": 10578.0}, {"date": "2003-10-15", "close": 3.07990176, "volume": 9485.0}, {"date": "2003-10-16", "close": 2.961444, "volume": 7000.0}, {"date": "2003-10-17", "close": 3.07990176, "volume": 844.0}, {"date": "2003-10-20", "close": 3.19835952, "volume": 22948.0}, {"date": "2003-10-21", "close": 3.19835952, "volume": 14732.0}, {"date": "2003-10-22", "close": 3.43527504, "volume": 33783.0}, {"date": "2003-10-23", "close": 3.5537328, "volume": 30418.0}, {"date": "2003-10-24", "close": 3.79064832, "volume": 68601.0}, {"date": "2003-10-27", "close": 3.5537328, "volume": 27630.0}, {"date": "2003-10-28", "close": 3.43527504, "volume": 7455.0}, {"date": "2003-10-29", "close": 3.5537328, "volume": 16191.0}, {"date": "2003-10-30", "close": 3.07990176, "volume": 27876.0}, {"date": "2003-10-31", "close": 3.31681728, "volume": 13839.0}, {"date": "2003-11-03", "close": 3.19835952, "volume": 844.0}, {"date": "2003-11-04", "close": 3.31681728, "volume": 14235.0}, {"date": "2003-11-05", "close": 3.31681728, "volume": 9328.0}, {"date": "2003-11-06", "close": 3.31681728, "volume": 13468.0}, {"date": "2003-11-07", "close": 3.31681728, "volume": 8126.0}, {"date": "2003-11-10", "close": 3.31681728, "volume": 20154.0}, {"date": "2003-11-11", "close": 3.31681728, "volume": 9766.0}, {"date": "2003-11-12", "close": 3.31681728, "volume": 13536.0}, {"date": "2003-11-13", "close": 3.5537328, "volume": 46360.0}, {"date": "2003-11-14", "close": 3.67219056, "volume": 18876.0}, {"date": "2003-11-17", "close": 3.79064832, "volume": 112706.0}, {"date": "2003-11-18", "close": 3.5537328, "volume": 19416.0}, {"date": "2003-11-19", "close": 3.5537328, "volume": 17303.0}, {"date": "2003-11-20", "close": 3.5537328, "volume": 100990.0}, {"date": "2003-11-21", "close": 3.5537328, "volume": 23568.0}, {"date": "2003-11-24", "close": 3.31681728, "volume": 13599.0}, {"date": "2003-11-25", "close": 3.19835952, "volume": 22363.0}, {"date": "2003-11-26", "close": 3.43527504, "volume": 33567.0}, {"date": "2003-11-27", "close": 3.67219056, "volume": 13066.0}, {"date": "2003-11-28", "close": 3.5537328, "volume": 15770.0}, {"date": "2003-12-01", "close": 3.5537328, "volume": 40740.0}, {"date": "2003-12-02", "close": 3.43527504, "volume": 21610.0}, {"date": "2003-12-03", "close": 3.31681728, "volume": 18345.0}, {"date": "2003-12-04", "close": 3.90910608, "volume": 151360.0}, {"date": "2003-12-05", "close": 4.02756384, "volume": 62423.0}, {"date": "2003-12-08", "close": 4.02756384, "volume": 80996.0}, {"date": "2003-12-09", "close": 3.79064832, "volume": 37683.0}, {"date": "2003-12-10", "close": 3.90910608, "volume": 20039.0}, {"date": "2003-12-11", "close": 3.90910608, "volume": 15406.0}, {"date": "2003-12-12", "close": 3.67219056, "volume": 21693.0}, {"date": "2003-12-15", "close": 3.79064832, "volume": 8927.0}, {"date": "2003-12-16", "close": 3.79064832, "volume": 22213.0}, {"date": "2003-12-17", "close": 3.67219056, "volume": 9708.0}, {"date": "2003-12-18", "close": 3.67219056, "volume": 4282.0}, {"date": "2003-12-19", "close": 3.90910608, "volume": 28908.0}, {"date": "2003-12-22", "close": 3.79064832, "volume": 4010.0}, {"date": "2003-12-23", "close": 3.67219056, "volume": 13055.0}, {"date": "2003-12-24", "close": 3.79064832, "volume": 1266.0}, {"date": "2003-12-29", "close": 4.26447936, "volume": 67690.0}, {"date": "2003-12-30", "close": 4.1460216, "volume": 36094.0}, {"date": "2003-12-31", "close": 4.1460216, "volume": 6937.0}, {"date": "2004-01-02", "close": 4.1460216, "volume": 1667.0}, {"date": "2004-01-05", "close": 4.1460216, "volume": 36743.0}, {"date": "2004-01-06", "close": 4.02756384, "volume": 18670.0}, {"date": "2004-01-07", "close": 3.90910608, "volume": 22519.0}, {"date": "2004-01-08", "close": 3.90910608, "volume": 19732.0}, {"date": "2004-01-09", "close": 4.02756384, "volume": 2778.0}, {"date": "2004-01-12", "close": 4.02756384, "volume": 3342.0}, {"date": "2004-01-13", "close": 3.90910608, "volume": 7492.0}, {"date": "2004-01-14", "close": 3.90910608, "volume": 19354.0}, {"date": "2004-01-15", "close": 4.02756384, "volume": 14713.0}, {"date": "2004-01-16", "close": 4.02756384, "volume": 3482.0}, {"date": "2004-01-19", "close": 3.90910608, "volume": 15782.0}, {"date": "2004-01-20", "close": 3.79064832, "volume": 43722.0}, {"date": "2004-01-21", "close": 3.67219056, "volume": 6735.0}, {"date": "2004-01-22", "close": 3.79064832, "volume": 28414.0}, {"date": "2004-01-23", "close": 3.79064832, "volume": 9286.0}, {"date": "2004-01-27", "close": 3.79064832, "volume": 9296.0}, {"date": "2004-01-28", "close": 3.5537328, "volume": 7202.0}, {"date": "2004-01-29", "close": 3.31681728, "volume": 33799.0}, {"date": "2004-01-30", "close": 3.5537328, "volume": 11994.0}, {"date": "2004-02-02", "close": 3.5537328, "volume": 4924.0}, {"date": "2004-02-03", "close": 3.5537328, "volume": 10570.0}, {"date": "2004-02-04", "close": 3.5537328, "volume": 12224.0}, {"date": "2004-02-05", "close": 3.67219056, "volume": 11146.0}, {"date": "2004-02-06", "close": 3.5537328, "volume": 10687.0}, {"date": "2004-02-09", "close": 3.5537328, "volume": 10732.0}, {"date": "2004-02-10", "close": 3.5537328, "volume": 10789.0}, {"date": "2004-02-11", "close": 3.5537328, "volume": 4988.0}, {"date": "2004-02-12", "close": 3.5537328, "volume": 4488.0}, {"date": "2004-02-13", "close": 3.5537328, "volume": 4848.0}, {"date": "2004-02-16", "close": 3.5537328, "volume": 1688.0}, {"date": "2004-02-17", "close": 3.5537328, "volume": 17749.0}, {"date": "2004-02-18", "close": 3.67219056, "volume": 56616.0}, {"date": "2004-02-19", "close": 3.67219056, "volume": 13627.0}, {"date": "2004-02-20", "close": 3.5537328, "volume": 15446.0}, {"date": "2004-02-23", "close": 3.67219056, "volume": 18734.0}, {"date": "2004-02-24", "close": 3.79064832, "volume": 10111.0}, {"date": "2004-02-25", "close": 3.79064832, "volume": 11987.0}, {"date": "2004-02-26", "close": 3.67219056, "volume": 12523.0}, {"date": "2004-02-27", "close": 3.67219056, "volume": 11325.0}, {"date": "2004-03-01", "close": 3.67219056, "volume": 4170.0}, {"date": "2004-03-02", "close": 3.67219056, "volume": 1562.0}, {"date": "2004-03-03", "close": 3.79064832, "volume": 4664.0}, {"date": "2004-03-04", "close": 3.67219056, "volume": 5939.0}, {"date": "2004-03-05", "close": 3.79064832, "volume": 2955.0}, {"date": "2004-03-08", "close": 3.67219056, "volume": 5698.0}, {"date": "2004-03-09", "close": 3.5537328, "volume": 11498.0}, {"date": "2004-03-10", "close": 3.5537328, "volume": 8442.0}, {"date": "2004-03-11", "close": 3.5537328, "volume": 5100.0}, {"date": "2004-03-12", "close": 3.43527504, "volume": 5983.0}, {"date": "2004-03-15", "close": 3.43527504, "volume": 3462.0}, {"date": "2004-03-16", "close": 3.43527504, "volume": 1773.0}, {"date": "2004-03-17", "close": 3.31681728, "volume": 12240.0}, {"date": "2004-03-18", "close": 3.5537328, "volume": 7007.0}, {"date": "2004-03-19", "close": 3.31681728, "volume": 8231.0}, {"date": "2004-03-22", "close": 3.31681728, "volume": 7598.0}, {"date": "2004-03-23", "close": 3.5537328, "volume": 4001.0}, {"date": "2004-03-24", "close": 3.43527504, "volume": 8695.0}, {"date": "2004-03-25", "close": 3.31681728, "volume": 13718.0}, {"date": "2004-03-26", "close": 3.43527504, "volume": 253.0}, {"date": "2004-03-29", "close": 4.1460216, "volume": 180780.0}, {"date": "2004-03-30", "close": 3.90910608, "volume": 45261.0}, {"date": "2004-03-31", "close": 4.1460216, "volume": 135281.0}, {"date": "2004-04-01", "close": 4.1460216, "volume": 48552.0}, {"date": "2004-04-02", "close": 4.1460216, "volume": 51379.0}, {"date": "2004-04-05", "close": 4.1460216, "volume": 29535.0}, {"date": "2004-04-06", "close": 4.02756384, "volume": 18980.0}, {"date": "2004-04-07", "close": 4.02756384, "volume": 23851.0}, {"date": "2004-04-08", "close": 3.90910608, "volume": 19266.0}, {"date": "2004-04-13", "close": 4.1460216, "volume": 21996.0}, {"date": "2004-04-14", "close": 4.02756384, "volume": 5234.0}, {"date": "2004-04-15", "close": 4.1460216, "volume": 29331.0}, {"date": "2004-04-16", "close": 4.02756384, "volume": 17477.0}, {"date": "2004-04-19", "close": 4.02756384, "volume": 12907.0}, {"date": "2004-04-20", "close": 4.02756384, "volume": 11349.0}, {"date": "2004-04-21", "close": 4.02756384, "volume": 9603.0}, {"date": "2004-04-22", "close": 3.90910608, "volume": 6360.0}, {"date": "2004-04-23", "close": 3.79064832, "volume": 22556.0}, {"date": "2004-04-26", "close": 3.5537328, "volume": 12979.0}, {"date": "2004-04-27", "close": 3.5537328, "volume": 2427.0}, {"date": "2004-04-28", "close": 3.79064832, "volume": 16630.0}, {"date": "2004-04-29", "close": 3.90910608, "volume": 9794.0}, {"date": "2004-04-30", "close": 3.67219056, "volume": 4626.0}, {"date": "2004-05-03", "close": 3.79064832, "volume": 12241.0}, {"date": "2004-05-04", "close": 3.67219056, "volume": 5867.0}, {"date": "2004-05-06", "close": 3.67219056, "volume": 6247.0}, {"date": "2004-05-07", "close": 3.67219056, "volume": 7176.0}, {"date": "2004-05-10", "close": 3.5537328, "volume": 9223.0}, {"date": "2004-05-11", "close": 3.5537328, "volume": 18614.0}, {"date": "2004-05-12", "close": 3.43527504, "volume": 8864.0}, {"date": "2004-05-14", "close": 3.43527504, "volume": 4761.0}, {"date": "2004-05-17", "close": 3.43527504, "volume": 10426.0}, {"date": "2004-05-19", "close": 3.31681728, "volume": 1701.0}, {"date": "2004-05-20", "close": 3.31681728, "volume": 8377.0}, {"date": "2004-05-21", "close": 3.5537328, "volume": 5150.0}, {"date": "2004-05-24", "close": 3.43527504, "volume": 3567.0}, {"date": "2004-05-25", "close": 3.5537328, "volume": 3039.0}, {"date": "2004-05-26", "close": 3.5537328, "volume": 29546.0}, {"date": "2004-05-27", "close": 3.43527504, "volume": 4079.0}, {"date": "2004-05-28", "close": 3.43527504, "volume": 1984.0}, {"date": "2004-05-31", "close": 3.5537328, "volume": 4967.0}, {"date": "2004-06-01", "close": 3.5537328, "volume": 15529.0}, {"date": "2004-06-02", "close": 3.43527504, "volume": 7750.0}, {"date": "2004-06-03", "close": 3.90910608, "volume": 139511.0}, {"date": "2004-06-04", "close": 3.67219056, "volume": 24051.0}, {"date": "2004-06-07", "close": 3.67219056, "volume": 5487.0}, {"date": "2004-06-08", "close": 3.5537328, "volume": 13435.0}, {"date": "2004-06-09", "close": 3.43527504, "volume": 16673.0}, {"date": "2004-06-10", "close": 3.5537328, "volume": 7028.0}, {"date": "2004-06-11", "close": 3.67219056, "volume": 7824.0}, {"date": "2004-06-15", "close": 3.67219056, "volume": 3351.0}, {"date": "2004-06-16", "close": 3.67219056, "volume": 4269.0}, {"date": "2004-06-17", "close": 3.5537328, "volume": 12464.0}, {"date": "2004-06-18", "close": 3.5537328, "volume": 1688.0}, {"date": "2004-06-21", "close": 3.43527504, "volume": 26444.0}, {"date": "2004-06-22", "close": 3.43527504, "volume": 1899.0}, {"date": "2004-06-23", "close": 3.43527504, "volume": 28006.0}, {"date": "2004-06-24", "close": 3.43527504, "volume": 18994.0}, {"date": "2004-06-25", "close": 3.31681728, "volume": 5806.0}, {"date": "2004-06-28", "close": 3.31681728, "volume": 52761.0}, {"date": "2004-06-29", "close": 3.43527504, "volume": 11460.0}, {"date": "2004-06-30", "close": 3.43527504, "volume": 4664.0}, {"date": "2004-07-01", "close": 3.43527504, "volume": 4221.0}, {"date": "2004-07-02", "close": 3.43527504, "volume": 1857.0}, {"date": "2004-07-05", "close": 3.43527504, "volume": 1477.0}, {"date": "2004-07-06", "close": 3.5537328, "volume": 6458.0}, {"date": "2004-07-07", "close": 3.43527504, "volume": 8590.0}, {"date": "2004-07-08", "close": 3.43527504, "volume": 1182.0}, {"date": "2004-07-09", "close": 3.31681728, "volume": 6471.0}, {"date": "2004-07-12", "close": 3.31681728, "volume": 7851.0}, {"date": "2004-07-13", "close": 3.31681728, "volume": 32754.0}, {"date": "2004-07-14", "close": 3.31681728, "volume": 13114.0}, {"date": "2004-07-15", "close": 3.31681728, "volume": 1807.0}, {"date": "2004-07-16", "close": 3.31681728, "volume": 3234.0}, {"date": "2004-07-19", "close": 3.43527504, "volume": 5740.0}, {"date": "2004-07-20", "close": 3.43527504, "volume": 35175.0}, {"date": "2004-07-21", "close": 3.5537328, "volume": 7724.0}, {"date": "2004-07-22", "close": 3.43527504, "volume": 8357.0}, {"date": "2004-07-23", "close": 3.43527504, "volume": 5751.0}, {"date": "2004-07-26", "close": 3.43527504, "volume": 7766.0}, {"date": "2004-07-27", "close": 3.31681728, "volume": 13845.0}, {"date": "2004-07-28", "close": 3.5537328, "volume": 11702.0}, {"date": "2004-07-29", "close": 3.5537328, "volume": 6880.0}, {"date": "2004-07-30", "close": 3.43527504, "volume": 25501.0}, {"date": "2004-08-02", "close": 3.31681728, "volume": 25494.0}, {"date": "2004-08-03", "close": 3.31681728, "volume": 16251.0}, {"date": "2004-08-04", "close": 3.43527504, "volume": 9083.0}, {"date": "2004-08-05", "close": 3.31681728, "volume": 751.0}, {"date": "2004-08-06", "close": 3.31681728, "volume": 1169.0}, {"date": "2004-08-09", "close": 3.19835952, "volume": 6753.0}, {"date": "2004-08-10", "close": 3.31681728, "volume": 4875.0}, {"date": "2004-08-11", "close": 3.31681728, "volume": 31663.0}, {"date": "2004-08-12", "close": 3.31681728, "volume": 5909.0}, {"date": "2004-08-13", "close": 3.19835952, "volume": 5698.0}, {"date": "2004-08-16", "close": 3.07990176, "volume": 331.0}, {"date": "2004-08-17", "close": 3.31681728, "volume": 991.0}, {"date": "2004-08-18", "close": 3.31681728, "volume": 3566.0}, {"date": "2004-08-19", "close": 3.31681728, "volume": 4432.0}, {"date": "2004-08-20", "close": 3.43527504, "volume": 35456.0}, {"date": "2004-08-23", "close": 3.19835952, "volume": 6965.0}, {"date": "2004-08-24", "close": 3.19835952, "volume": 6177.0}, {"date": "2004-08-25", "close": 3.19835952, "volume": 2533.0}, {"date": "2004-08-26", "close": 3.19835952, "volume": 11059.0}, {"date": "2004-08-27", "close": 3.43527504, "volume": 25210.0}, {"date": "2004-08-30", "close": 3.31681728, "volume": 5487.0}, {"date": "2004-08-31", "close": 3.19835952, "volume": 2490.0}, {"date": "2004-09-01", "close": 3.19835952, "volume": 4221.0}, {"date": "2004-09-02", "close": 3.19835952, "volume": 692.0}, {"date": "2004-09-03", "close": 3.07990176, "volume": 11734.0}, {"date": "2004-09-06", "close": 3.19835952, "volume": 9122.0}, {"date": "2004-09-07", "close": 3.07990176, "volume": 4221.0}, {"date": "2004-09-08", "close": 3.19835952, "volume": 1604.0}, {"date": "2004-09-09", "close": 3.31681728, "volume": 13190.0}, {"date": "2004-09-10", "close": 3.43527504, "volume": 8834.0}, {"date": "2004-09-13", "close": 3.31681728, "volume": 4601.0}, {"date": "2004-09-14", "close": 3.31681728, "volume": 293.0}, {"date": "2004-09-15", "close": 3.31681728, "volume": 14773.0}, {"date": "2004-09-16", "close": 3.07990176, "volume": 6080.0}, {"date": "2004-09-17", "close": 3.19835952, "volume": 5909.0}, {"date": "2004-09-21", "close": 2.961444, "volume": 15223.0}, {"date": "2004-09-22", "close": 3.07990176, "volume": 1393.0}, {"date": "2004-09-23", "close": 2.961444, "volume": 14160.0}, {"date": "2004-09-24", "close": 2.961444, "volume": 7049.0}, {"date": "2004-09-27", "close": 3.07990176, "volume": 17496.0}, {"date": "2004-09-28", "close": 3.07990176, "volume": 6227.0}, {"date": "2004-09-29", "close": 2.961444, "volume": 5101.0}, {"date": "2004-09-30", "close": 3.07990176, "volume": 2732.0}, {"date": "2004-10-01", "close": 2.961444, "volume": 10706.0}, {"date": "2004-10-04", "close": 2.961444, "volume": 844.0}, {"date": "2004-10-05", "close": 3.19835952, "volume": 7536.0}, {"date": "2004-10-06", "close": 2.961444, "volume": 422.0}, {"date": "2004-10-07", "close": 2.961444, "volume": 4221.0}, {"date": "2004-10-08", "close": 3.19835952, "volume": 10911.0}, {"date": "2004-10-11", "close": 2.961444, "volume": 4727.0}, {"date": "2004-10-12", "close": 2.961444, "volume": 7809.0}, {"date": "2004-10-13", "close": 2.961444, "volume": 6150.0}, {"date": "2004-10-14", "close": 2.84298624, "volume": 31657.0}, {"date": "2004-10-15", "close": 2.84298624, "volume": 9843.0}, {"date": "2004-10-18", "close": 2.84298624, "volume": 4445.0}, {"date": "2004-10-19", "close": 2.961444, "volume": 13056.0}, {"date": "2004-10-20", "close": 2.84298624, "volume": 1446.0}, {"date": "2004-10-21", "close": 2.84298624, "volume": 133557.0}, {"date": "2004-10-22", "close": 2.84298624, "volume": 9292.0}, {"date": "2004-10-25", "close": 2.72452848, "volume": 5487.0}, {"date": "2004-10-26", "close": 2.60607072, "volume": 19040.0}, {"date": "2004-10-27", "close": 2.60607072, "volume": 14541.0}, {"date": "2004-10-28", "close": 2.60607072, "volume": 2744.0}, {"date": "2004-10-29", "close": 2.60607072, "volume": 2406.0}, {"date": "2004-11-01", "close": 2.84298624, "volume": 7618.0}, {"date": "2004-11-02", "close": 2.84298624, "volume": 6099.0}, {"date": "2004-11-03", "close": 3.07990176, "volume": 15402.0}, {"date": "2004-11-04", "close": 2.961444, "volume": 23042.0}, {"date": "2004-11-05", "close": 2.961444, "volume": 10531.0}, {"date": "2004-11-08", "close": 3.07990176, "volume": 2364.0}, {"date": "2004-11-09", "close": 2.84298624, "volume": 5909.0}, {"date": "2004-11-10", "close": 3.07990176, "volume": 18741.0}, {"date": "2004-11-11", "close": 3.07990176, "volume": 6753.0}, {"date": "2004-11-12", "close": 3.07990176, "volume": 3556.0}, {"date": "2004-11-15", "close": 2.961444, "volume": 8864.0}, {"date": "2004-11-16", "close": 3.07990176, "volume": 84.0}, {"date": "2004-11-17", "close": 2.961444, "volume": 1682.0}, {"date": "2004-11-18", "close": 2.961444, "volume": 5546.0}, {"date": "2004-11-19", "close": 2.961444, "volume": 1446.0}, {"date": "2004-11-23", "close": 4.97522592, "volume": 1262195.0}, {"date": "2004-11-24", "close": 4.38293712, "volume": 296824.0}, {"date": "2004-11-25", "close": 4.26447936, "volume": 131817.0}, {"date": "2004-11-26", "close": 4.1460216, "volume": 252182.0}, {"date": "2004-11-29", "close": 4.02756384, "volume": 63269.0}, {"date": "2004-11-30", "close": 4.1460216, "volume": 21970.0}, {"date": "2004-12-01", "close": 4.02756384, "volume": 67137.0}, {"date": "2004-12-02", "close": 3.90910608, "volume": 20308.0}, {"date": "2004-12-03", "close": 3.79064832, "volume": 57447.0}, {"date": "2004-12-06", "close": 3.5537328, "volume": 22074.0}, {"date": "2004-12-07", "close": 3.79064832, "volume": 27371.0}, {"date": "2004-12-08", "close": 3.67219056, "volume": 41862.0}, {"date": "2004-12-09", "close": 3.79064832, "volume": 33313.0}, {"date": "2004-12-10", "close": 3.79064832, "volume": 30644.0}, {"date": "2004-12-13", "close": 3.79064832, "volume": 2491.0}, {"date": "2004-12-14", "close": 3.67219056, "volume": 9597.0}, {"date": "2004-12-15", "close": 3.67219056, "volume": 5909.0}, {"date": "2004-12-16", "close": 3.79064832, "volume": 10976.0}, {"date": "2004-12-17", "close": 3.79064832, "volume": 6973.0}, {"date": "2004-12-20", "close": 3.90910608, "volume": 10172.0}, {"date": "2004-12-21", "close": 3.79064832, "volume": 3166.0}, {"date": "2004-12-22", "close": 3.79064832, "volume": 10862.0}, {"date": "2004-12-23", "close": 3.79064832, "volume": 6085.0}, {"date": "2004-12-24", "close": 3.67219056, "volume": 1359.0}, {"date": "2004-12-29", "close": 3.79064832, "volume": 1268.0}, {"date": "2004-12-30", "close": 3.67219056, "volume": 1688.0}, {"date": "2004-12-31", "close": 3.67219056, "volume": 1266.0}, {"date": "2005-01-04", "close": 3.79064832, "volume": 8703.0}, {"date": "2005-01-05", "close": 3.5537328, "volume": 38204.0}, {"date": "2005-01-06", "close": 3.5537328, "volume": 4122.0}, {"date": "2005-01-07", "close": 3.79064832, "volume": 1899.0}, {"date": "2005-01-10", "close": 3.67219056, "volume": 253.0}, {"date": "2005-01-11", "close": 3.79064832, "volume": 5934.0}, {"date": "2005-01-12", "close": 3.79064832, "volume": 1190.0}, {"date": "2005-01-13", "close": 4.02756384, "volume": 77815.0}, {"date": "2005-01-14", "close": 3.90910608, "volume": 18253.0}, {"date": "2005-01-17", "close": 3.79064832, "volume": 2110.0}, {"date": "2005-01-18", "close": 3.79064832, "volume": 13887.0}, {"date": "2005-01-19", "close": 3.90910608, "volume": 1969.0}, {"date": "2005-01-20", "close": 3.67219056, "volume": 2602.0}, {"date": "2005-01-21", "close": 3.67219056, "volume": 1273.0}, {"date": "2005-01-24", "close": 3.67219056, "volume": 12175.0}, {"date": "2005-01-25", "close": 3.5537328, "volume": 27550.0}, {"date": "2005-01-27", "close": 3.5537328, "volume": 3007.0}, {"date": "2005-01-28", "close": 3.5537328, "volume": 18464.0}, {"date": "2005-01-31", "close": 3.5537328, "volume": 8684.0}, {"date": "2005-02-01", "close": 3.67219056, "volume": 4828.0}, {"date": "2005-02-02", "close": 3.43527504, "volume": 15934.0}, {"date": "2005-02-03", "close": 3.5537328, "volume": 10362.0}, {"date": "2005-02-04", "close": 3.31681728, "volume": 27267.0}, {"date": "2005-02-07", "close": 3.19835952, "volume": 11806.0}, {"date": "2005-02-08", "close": 3.19835952, "volume": 4495.0}, {"date": "2005-02-09", "close": 3.31681728, "volume": 18420.0}, {"date": "2005-02-10", "close": 3.43527504, "volume": 12207.0}, {"date": "2005-02-11", "close": 3.43527504, "volume": 10594.0}, {"date": "2005-02-14", "close": 3.90910608, "volume": 39556.0}, {"date": "2005-02-15", "close": 3.5537328, "volume": 12452.0}, {"date": "2005-02-16", "close": 3.5537328, "volume": 9097.0}, {"date": "2005-02-17", "close": 3.67219056, "volume": 14197.0}, {"date": "2005-02-18", "close": 3.43527504, "volume": 10557.0}, {"date": "2005-02-21", "close": 3.43527504, "volume": 5508.0}, {"date": "2005-02-22", "close": 3.43527504, "volume": 10748.0}, {"date": "2005-02-23", "close": 3.43527504, "volume": 27261.0}, {"date": "2005-02-24", "close": 3.31681728, "volume": 8442.0}, {"date": "2005-02-25", "close": 3.31681728, "volume": 881.0}, {"date": "2005-02-28", "close": 3.07990176, "volume": 39972.0}, {"date": "2005-03-01", "close": 2.961444, "volume": 11193.0}, {"date": "2005-03-02", "close": 2.961444, "volume": 9455.0}, {"date": "2005-03-03", "close": 3.19835952, "volume": 1688.0}, {"date": "2005-03-04", "close": 3.19835952, "volume": 1541.0}, {"date": "2005-03-07", "close": 3.5537328, "volume": 61072.0}, {"date": "2005-03-08", "close": 3.43527504, "volume": 14826.0}, {"date": "2005-03-09", "close": 3.5537328, "volume": 1600.0}, {"date": "2005-03-10", "close": 3.43527504, "volume": 8081.0}, {"date": "2005-03-11", "close": 3.43527504, "volume": 1899.0}, {"date": "2005-03-14", "close": 3.43527504, "volume": 9919.0}, {"date": "2005-03-15", "close": 3.31681728, "volume": 11681.0}, {"date": "2005-03-16", "close": 3.43527504, "volume": 1727.0}, {"date": "2005-03-17", "close": 3.43527504, "volume": 11059.0}, {"date": "2005-03-18", "close": 3.31681728, "volume": 18467.0}, {"date": "2005-03-21", "close": 3.19835952, "volume": 5613.0}, {"date": "2005-03-22", "close": 3.19835952, "volume": 11979.0}, {"date": "2005-03-23", "close": 3.31681728, "volume": 2533.0}, {"date": "2005-03-29", "close": 3.07990176, "volume": 45684.0}, {"date": "2005-03-30", "close": 2.961444, "volume": 19101.0}, {"date": "2005-03-31", "close": 2.961444, "volume": 4770.0}, {"date": "2005-04-01", "close": 2.84298624, "volume": 4535.0}, {"date": "2005-04-04", "close": 2.60607072, "volume": 9202.0}, {"date": "2005-04-05", "close": 2.72452848, "volume": 13929.0}, {"date": "2005-04-06", "close": 2.60607072, "volume": 15409.0}, {"date": "2005-04-07", "close": 2.60607072, "volume": 3078.0}, {"date": "2005-04-08", "close": 2.60607072, "volume": 2744.0}, {"date": "2005-04-11", "close": 2.48761296, "volume": 14773.0}, {"date": "2005-04-12", "close": 2.60607072, "volume": 13419.0}, {"date": "2005-04-13", "close": 2.3691552, "volume": 10130.0}, {"date": "2005-04-14", "close": 2.48761296, "volume": 2955.0}, {"date": "2005-04-15", "close": 2.60607072, "volume": 12789.0}, {"date": "2005-04-18", "close": 2.60607072, "volume": 4186.0}, {"date": "2005-04-19", "close": 2.60607072, "volume": 2533.0}, {"date": "2005-04-20", "close": 2.60607072, "volume": 4854.0}, {"date": "2005-04-21", "close": 2.48761296, "volume": 8864.0}, {"date": "2005-04-22", "close": 2.72452848, "volume": 10371.0}, {"date": "2005-04-26", "close": 2.48761296, "volume": 13929.0}, {"date": "2005-04-27", "close": 2.48761296, "volume": 0.0}, {"date": "2005-04-28", "close": 2.60607072, "volume": 1744.0}, {"date": "2005-04-29", "close": 2.60607072, "volume": 175.0}, {"date": "2005-05-02", "close": 2.48761296, "volume": 3954.0}, {"date": "2005-05-03", "close": 2.3691552, "volume": 844.0}, {"date": "2005-05-04", "close": 2.3691552, "volume": 7387.0}, {"date": "2005-05-05", "close": 2.48761296, "volume": 1345.0}, {"date": "2005-05-06", "close": 2.3691552, "volume": 3073.0}, {"date": "2005-05-09", "close": 2.60607072, "volume": 10456.0}, {"date": "2005-05-10", "close": 2.84298624, "volume": 11164.0}, {"date": "2005-05-11", "close": 2.84298624, "volume": 3060.0}, {"date": "2005-05-12", "close": 2.72452848, "volume": 84.0}, {"date": "2005-05-13", "close": 2.60607072, "volume": 8442.0}, {"date": "2005-05-16", "close": 2.60607072, "volume": 11303.0}, {"date": "2005-05-17", "close": 2.72452848, "volume": 6762.0}, {"date": "2005-05-18", "close": 2.60607072, "volume": 6374.0}, {"date": "2005-05-19", "close": 2.60607072, "volume": 4073.0}, {"date": "2005-05-20", "close": 2.72452848, "volume": 422.0}, {"date": "2005-05-23", "close": 2.48761296, "volume": 8020.0}, {"date": "2005-05-24", "close": 2.48761296, "volume": 4052.0}, {"date": "2005-05-25", "close": 2.48761296, "volume": 1857.0}, {"date": "2005-05-26", "close": 2.48761296, "volume": 11966.0}, {"date": "2005-05-27", "close": 2.48761296, "volume": 6753.0}, {"date": "2005-05-30", "close": 2.3691552, "volume": 2893.0}, {"date": "2005-05-31", "close": 2.3691552, "volume": 1815.0}, {"date": "2005-06-01", "close": 2.3691552, "volume": 847.0}, {"date": "2005-06-03", "close": 2.3691552, "volume": 422.0}, {"date": "2005-06-06", "close": 2.3691552, "volume": 1640.0}, {"date": "2005-06-07", "close": 2.3691552, "volume": 1901.0}, {"date": "2005-06-08", "close": 2.3691552, "volume": 631.0}, {"date": "2005-06-09", "close": 2.25069744, "volume": 1077.0}, {"date": "2005-06-10", "close": 2.25069744, "volume": 8653.0}, {"date": "2005-06-14", "close": 2.13223968, "volume": 12283.0}, {"date": "2005-06-15", "close": 2.108548128, "volume": 13485.0}, {"date": "2005-06-16", "close": 2.274388992, "volume": 22920.0}, {"date": "2005-06-17", "close": 2.298080544, "volume": 4531.0}, {"date": "2005-06-20", "close": 2.227005888, "volume": 9434.0}, {"date": "2005-06-21", "close": 2.179622784, "volume": 12642.0}, {"date": "2005-06-22", "close": 2.203314336, "volume": 6120.0}, {"date": "2005-06-23", "close": 2.108548128, "volume": 11118.0}, {"date": "2005-06-24", "close": 2.084856576, "volume": 19509.0}, {"date": "2005-06-27", "close": 1.942707264, "volume": 13353.0}, {"date": "2005-06-28", "close": 1.942707264, "volume": 12874.0}, {"date": "2005-06-29", "close": 1.89532416, "volume": 54745.0}, {"date": "2005-06-30", "close": 1.919015712, "volume": 52654.0}, {"date": "2005-07-01", "close": 2.037473472, "volume": 5023.0}, {"date": "2005-07-04", "close": 2.179622784, "volume": 9138.0}, {"date": "2005-07-05", "close": 2.227005888, "volume": 9952.0}, {"date": "2005-07-06", "close": 2.298080544, "volume": 12026.0}, {"date": "2005-07-07", "close": 2.25069744, "volume": 11052.0}, {"date": "2005-07-08", "close": 2.084856576, "volume": 9413.0}, {"date": "2005-07-12", "close": 2.084856576, "volume": 5540.0}, {"date": "2005-07-13", "close": 2.13223968, "volume": 5783.0}, {"date": "2005-07-14", "close": 2.084856576, "volume": 2533.0}, {"date": "2005-07-15", "close": 2.203314336, "volume": 3377.0}, {"date": "2005-07-18", "close": 2.084856576, "volume": 1119.0}, {"date": "2005-07-19", "close": 2.108548128, "volume": 1520.0}, {"date": "2005-07-20", "close": 2.084856576, "volume": 5255.0}, {"date": "2005-07-21", "close": 1.966398816, "volume": 2533.0}, {"date": "2005-07-25", "close": 1.966398816, "volume": 2955.0}, {"date": "2005-07-26", "close": 2.01378192, "volume": 1688.0}, {"date": "2005-07-28", "close": 1.919015712, "volume": 5276.0}, {"date": "2005-07-29", "close": 1.919015712, "volume": 169.0}, {"date": "2005-08-01", "close": 1.89532416, "volume": 8406.0}, {"date": "2005-08-02", "close": 1.89532416, "volume": 7000.0}, {"date": "2005-08-03", "close": 1.89532416, "volume": 20640.0}, {"date": "2005-08-04", "close": 1.942707264, "volume": 2300.0}, {"date": "2005-08-05", "close": 1.942707264, "volume": 1076.0}, {"date": "2005-08-08", "close": 2.061165024, "volume": 1984.0}, {"date": "2005-08-09", "close": 1.919015712, "volume": 5495.0}, {"date": "2005-08-10", "close": 2.01378192, "volume": 338.0}, {"date": "2005-08-12", "close": 1.942707264, "volume": 4666.0}, {"date": "2005-08-15", "close": 1.990090368, "volume": 22763.0}, {"date": "2005-08-16", "close": 2.13223968, "volume": 10018.0}, {"date": "2005-08-17", "close": 2.037473472, "volume": 2887.0}, {"date": "2005-08-18", "close": 2.037473472, "volume": 802.0}, {"date": "2005-08-19", "close": 2.01378192, "volume": 6120.0}, {"date": "2005-08-22", "close": 2.084856576, "volume": 8653.0}, {"date": "2005-08-23", "close": 2.13223968, "volume": 2110.0}, {"date": "2005-08-24", "close": 1.966398816, "volume": 2216.0}, {"date": "2005-08-25", "close": 1.990090368, "volume": 7344.0}, {"date": "2005-08-26", "close": 2.321772096, "volume": 6629.0}, {"date": "2005-08-29", "close": 1.966398816, "volume": 7553.0}, {"date": "2005-08-31", "close": 1.942707264, "volume": 4981.0}, {"date": "2005-09-01", "close": 1.990090368, "volume": 3292.0}, {"date": "2005-09-02", "close": 2.084856576, "volume": 253.0}, {"date": "2005-09-05", "close": 2.25069744, "volume": 8119.0}, {"date": "2005-09-06", "close": 2.13223968, "volume": 6120.0}, {"date": "2005-09-08", "close": 2.037473472, "volume": 929.0}, {"date": "2005-09-09", "close": 2.13223968, "volume": 4449.0}, {"date": "2005-09-12", "close": 2.3691552, "volume": 23707.0}, {"date": "2005-09-13", "close": 2.72452848, "volume": 52083.0}, {"date": "2005-09-14", "close": 2.48761296, "volume": 15491.0}, {"date": "2005-09-15", "close": 2.3691552, "volume": 4190.0}, {"date": "2005-09-16", "close": 2.48761296, "volume": 9297.0}, {"date": "2005-09-19", "close": 2.60607072, "volume": 2726.0}, {"date": "2005-09-20", "close": 2.961444, "volume": 33238.0}, {"date": "2005-09-21", "close": 2.961444, "volume": 33854.0}, {"date": "2005-09-22", "close": 2.961444, "volume": 23194.0}, {"date": "2005-09-23", "close": 2.961444, "volume": 14436.0}, {"date": "2005-09-26", "close": 3.19835952, "volume": 4432.0}, {"date": "2005-09-27", "close": 3.07990176, "volume": 3799.0}, {"date": "2005-09-28", "close": 2.961444, "volume": 8252.0}, {"date": "2005-09-29", "close": 2.72452848, "volume": 38009.0}, {"date": "2005-09-30", "close": 2.72452848, "volume": 17777.0}, {"date": "2005-10-03", "close": 2.72452848, "volume": 10067.0}, {"date": "2005-10-04", "close": 2.72452848, "volume": 7936.0}, {"date": "2005-10-05", "close": 2.60607072, "volume": 7176.0}, {"date": "2005-10-06", "close": 2.60607072, "volume": 20280.0}, {"date": "2005-10-07", "close": 2.84298624, "volume": 6689.0}, {"date": "2005-10-10", "close": 2.72452848, "volume": 13634.0}, {"date": "2005-10-11", "close": 2.84298624, "volume": 10594.0}, {"date": "2005-10-12", "close": 2.84298624, "volume": 51116.0}, {"date": "2005-10-13", "close": 2.84298624, "volume": 7814.0}, {"date": "2005-10-14", "close": 2.60607072, "volume": 21324.0}, {"date": "2005-10-17", "close": 2.72452848, "volume": 3121.0}, {"date": "2005-10-18", "close": 2.72452848, "volume": 6080.0}, {"date": "2005-10-19", "close": 2.3691552, "volume": 9036.0}, {"date": "2005-10-21", "close": 2.3691552, "volume": 6753.0}, {"date": "2005-10-24", "close": 2.25069744, "volume": 18994.0}, {"date": "2005-10-25", "close": 2.345463648, "volume": 3140.0}, {"date": "2005-10-26", "close": 2.274388992, "volume": 22460.0}, {"date": "2005-10-27", "close": 2.227005888, "volume": 6242.0}, {"date": "2005-10-28", "close": 2.227005888, "volume": 886.0}, {"date": "2005-10-31", "close": 2.227005888, "volume": 6848.0}, {"date": "2005-11-02", "close": 2.298080544, "volume": 1581.0}, {"date": "2005-11-03", "close": 2.345463648, "volume": 1266.0}, {"date": "2005-11-04", "close": 2.345463648, "volume": 4221.0}, {"date": "2005-11-07", "close": 2.345463648, "volume": 11819.0}, {"date": "2005-11-09", "close": 2.3691552, "volume": 1047.0}, {"date": "2005-11-10", "close": 2.25069744, "volume": 1688.0}, {"date": "2005-11-11", "close": 2.25069744, "volume": 52996.0}, {"date": "2005-11-14", "close": 2.345463648, "volume": 16251.0}, {"date": "2005-11-15", "close": 2.179622784, "volume": 19971.0}, {"date": "2005-11-16", "close": 2.13223968, "volume": 13718.0}, {"date": "2005-11-17", "close": 2.13223968, "volume": 12221.0}, {"date": "2005-11-18", "close": 2.179622784, "volume": 8740.0}, {"date": "2005-11-21", "close": 2.13223968, "volume": 5339.0}, {"date": "2005-11-22", "close": 2.13223968, "volume": 10734.0}, {"date": "2005-11-24", "close": 2.13223968, "volume": 1718.0}, {"date": "2005-11-25", "close": 2.084856576, "volume": 4191.0}, {"date": "2005-11-28", "close": 2.084856576, "volume": 633.0}, {"date": "2005-11-29", "close": 2.13223968, "volume": 1929.0}, {"date": "2005-11-30", "close": 2.203314336, "volume": 4221.0}, {"date": "2005-12-01", "close": 2.13223968, "volume": 1266.0}, {"date": "2005-12-02", "close": 2.061165024, "volume": 1688.0}, {"date": "2005-12-06", "close": 2.13223968, "volume": 3377.0}, {"date": "2005-12-07", "close": 2.037473472, "volume": 211.0}, {"date": "2005-12-09", "close": 2.061165024, "volume": 10974.0}, {"date": "2005-12-13", "close": 1.919015712, "volume": 6627.0}, {"date": "2005-12-14", "close": 1.966398816, "volume": 4221.0}, {"date": "2005-12-16", "close": 1.942707264, "volume": 929.0}, {"date": "2005-12-19", "close": 1.966398816, "volume": 16884.0}, {"date": "2005-12-20", "close": 2.061165024, "volume": 15744.0}, {"date": "2005-12-21", "close": 2.13223968, "volume": 5909.0}, {"date": "2005-12-22", "close": 2.061165024, "volume": 7520.0}, {"date": "2005-12-23", "close": 2.108548128, "volume": 6057.0}, {"date": "2005-12-28", "close": 2.108548128, "volume": 7007.0}, {"date": "2005-12-30", "close": 2.061165024, "volume": 4168.0}, {"date": "2006-01-03", "close": 2.037473472, "volume": 2174.0}, {"date": "2006-01-04", "close": 1.990090368, "volume": 10557.0}, {"date": "2006-01-05", "close": 1.966398816, "volume": 3672.0}, {"date": "2006-01-06", "close": 1.990090368, "volume": 507.0}, {"date": "2006-01-09", "close": 1.89532416, "volume": 17505.0}, {"date": "2006-01-10", "close": 1.990090368, "volume": 4531.0}, {"date": "2006-01-11", "close": 2.01378192, "volume": 3267.0}, {"date": "2006-01-12", "close": 1.89532416, "volume": 9227.0}, {"date": "2006-01-13", "close": 2.155931232, "volume": 136771.0}, {"date": "2006-01-16", "close": 2.298080544, "volume": 57035.0}, {"date": "2006-01-17", "close": 2.203314336, "volume": 21862.0}, {"date": "2006-01-18", "close": 2.274388992, "volume": 5403.0}, {"date": "2006-01-19", "close": 2.203314336, "volume": 2050.0}, {"date": "2006-01-20", "close": 2.203314336, "volume": 1287.0}, {"date": "2006-01-23", "close": 2.13223968, "volume": 19446.0}, {"date": "2006-01-24", "close": 2.061165024, "volume": 4703.0}, {"date": "2006-01-25", "close": 1.966398816, "volume": 15860.0}, {"date": "2006-01-27", "close": 1.966398816, "volume": 4010.0}, {"date": "2006-01-30", "close": 1.942707264, "volume": 7022.0}, {"date": "2006-01-31", "close": 1.919015712, "volume": 11909.0}, {"date": "2006-02-01", "close": 1.942707264, "volume": 6965.0}, {"date": "2006-02-02", "close": 2.25069744, "volume": 71389.0}, {"date": "2006-02-03", "close": 2.25069744, "volume": 6331.0}, {"date": "2006-02-06", "close": 2.25069744, "volume": 33136.0}, {"date": "2006-02-07", "close": 2.108548128, "volume": 4938.0}, {"date": "2006-02-08", "close": 2.13223968, "volume": 5336.0}, {"date": "2006-02-09", "close": 2.25069744, "volume": 59384.0}, {"date": "2006-02-10", "close": 2.3691552, "volume": 20134.0}, {"date": "2006-02-13", "close": 2.3691552, "volume": 13169.0}, {"date": "2006-02-14", "close": 2.48761296, "volume": 31359.0}, {"date": "2006-02-15", "close": 2.48761296, "volume": 11207.0}, {"date": "2006-02-16", "close": 2.60607072, "volume": 42432.0}, {"date": "2006-02-17", "close": 2.60607072, "volume": 9096.0}, {"date": "2006-02-20", "close": 2.3691552, "volume": 11813.0}, {"date": "2006-02-21", "close": 2.48761296, "volume": 11517.0}, {"date": "2006-02-22", "close": 2.3691552, "volume": 16422.0}, {"date": "2006-02-23", "close": 2.25069744, "volume": 8868.0}, {"date": "2006-02-24", "close": 2.25069744, "volume": 3166.0}, {"date": "2006-02-27", "close": 2.25069744, "volume": 1749.0}, {"date": "2006-02-28", "close": 2.321772096, "volume": 2066.0}, {"date": "2006-03-01", "close": 2.3691552, "volume": 1266.0}, {"date": "2006-03-02", "close": 2.203314336, "volume": 4433.0}, {"date": "2006-03-03", "close": 2.227005888, "volume": 8085.0}, {"date": "2006-03-06", "close": 2.321772096, "volume": 1043.0}, {"date": "2006-03-07", "close": 2.227005888, "volume": 9708.0}, {"date": "2006-03-09", "close": 2.227005888, "volume": 3063.0}, {"date": "2006-03-10", "close": 2.274388992, "volume": 2237.0}, {"date": "2006-03-13", "close": 2.203314336, "volume": 844.0}, {"date": "2006-03-14", "close": 2.155931232, "volume": 5776.0}, {"date": "2006-03-15", "close": 2.227005888, "volume": 10763.0}, {"date": "2006-03-16", "close": 2.274388992, "volume": 3978.0}, {"date": "2006-03-17", "close": 2.274388992, "volume": 1429.0}, {"date": "2006-03-20", "close": 2.227005888, "volume": 3775.0}, {"date": "2006-03-21", "close": 2.13223968, "volume": 11306.0}, {"date": "2006-03-22", "close": 2.061165024, "volume": 2213.0}, {"date": "2006-03-23", "close": 2.13223968, "volume": 2918.0}, {"date": "2006-03-24", "close": 2.061165024, "volume": 7080.0}, {"date": "2006-03-27", "close": 2.01378192, "volume": 13887.0}, {"date": "2006-03-28", "close": 2.01378192, "volume": 4618.0}, {"date": "2006-03-29", "close": 2.01378192, "volume": 4221.0}, {"date": "2006-03-30", "close": 2.13223968, "volume": 5276.0}, {"date": "2006-03-31", "close": 2.037473472, "volume": 2867.0}, {"date": "2006-04-03", "close": 2.061165024, "volume": 2900.0}, {"date": "2006-04-04", "close": 2.061165024, "volume": 5840.0}, {"date": "2006-04-05", "close": 2.061165024, "volume": 8065.0}, {"date": "2006-04-06", "close": 2.061165024, "volume": 1094.0}, {"date": "2006-04-07", "close": 2.037473472, "volume": 3377.0}, {"date": "2006-04-10", "close": 2.01378192, "volume": 4305.0}, {"date": "2006-04-11", "close": 2.01378192, "volume": 8502.0}, {"date": "2006-04-12", "close": 2.061165024, "volume": 338.0}, {"date": "2006-04-13", "close": 2.061165024, "volume": 13116.0}, {"date": "2006-04-18", "close": 2.037473472, "volume": 12578.0}, {"date": "2006-04-19", "close": 2.037473472, "volume": 11526.0}, {"date": "2006-04-20", "close": 2.01378192, "volume": 17643.0}, {"date": "2006-04-21", "close": 1.990090368, "volume": 30617.0}, {"date": "2006-04-24", "close": 1.966398816, "volume": 15897.0}, {"date": "2006-04-26", "close": 2.01378192, "volume": 2849.0}, {"date": "2006-04-27", "close": 1.966398816, "volume": 9259.0}, {"date": "2006-04-28", "close": 1.990090368, "volume": 10890.0}, {"date": "2006-05-01", "close": 1.942707264, "volume": 12958.0}, {"date": "2006-05-02", "close": 1.966398816, "volume": 1830.0}, {"date": "2006-05-03", "close": 1.942707264, "volume": 3588.0}, {"date": "2006-05-04", "close": 1.919015712, "volume": 4094.0}, {"date": "2006-05-05", "close": 1.919015712, "volume": 5276.0}, {"date": "2006-05-08", "close": 1.966398816, "volume": 7880.0}, {"date": "2006-05-09", "close": 1.942707264, "volume": 11301.0}, {"date": "2006-05-10", "close": 2.13223968, "volume": 14835.0}, {"date": "2006-05-11", "close": 2.037473472, "volume": 6184.0}, {"date": "2006-05-12", "close": 2.037473472, "volume": 13870.0}, {"date": "2006-05-15", "close": 2.037473472, "volume": 9541.0}, {"date": "2006-05-16", "close": 2.01378192, "volume": 14013.0}, {"date": "2006-05-17", "close": 2.037473472, "volume": 10552.0}, {"date": "2006-05-18", "close": 2.084856576, "volume": 20290.0}, {"date": "2006-05-19", "close": 2.01378192, "volume": 25832.0}, {"date": "2006-05-22", "close": 2.01378192, "volume": 3437.0}, {"date": "2006-05-23", "close": 1.990090368, "volume": 681.0}, {"date": "2006-05-24", "close": 1.966398816, "volume": 4221.0}, {"date": "2006-05-25", "close": 1.966398816, "volume": 12663.0}, {"date": "2006-05-26", "close": 1.966398816, "volume": 8695.0}, {"date": "2006-05-29", "close": 1.89532416, "volume": 10239.0}, {"date": "2006-05-30", "close": 1.89532416, "volume": 6382.0}, {"date": "2006-05-31", "close": 2.061165024, "volume": 4099.0}, {"date": "2006-06-01", "close": 1.871632608, "volume": 469.0}, {"date": "2006-06-02", "close": 1.871632608, "volume": 2110.0}, {"date": "2006-06-06", "close": 1.871632608, "volume": 2533.0}, {"date": "2006-06-07", "close": 1.89532416, "volume": 4221.0}, {"date": "2006-06-08", "close": 1.871632608, "volume": 16913.0}, {"date": "2006-06-09", "close": 1.871632608, "volume": 12277.0}, {"date": "2006-06-13", "close": 1.800557952, "volume": 16974.0}, {"date": "2006-06-14", "close": 1.65840864, "volume": 31136.0}, {"date": "2006-06-15", "close": 1.682100192, "volume": 1477.0}, {"date": "2006-06-16", "close": 1.7768664, "volume": 3233.0}, {"date": "2006-06-19", "close": 1.7768664, "volume": 2912.0}, {"date": "2006-06-21", "close": 1.65840864, "volume": 10028.0}, {"date": "2006-06-22", "close": 1.847941056, "volume": 8724.0}, {"date": "2006-06-26", "close": 1.65840864, "volume": 13591.0}, {"date": "2006-06-27", "close": 1.682100192, "volume": 19353.0}, {"date": "2006-06-28", "close": 1.65840864, "volume": 6350.0}, {"date": "2006-06-29", "close": 1.65840864, "volume": 7598.0}, {"date": "2006-06-30", "close": 1.53995088, "volume": 37699.0}, {"date": "2006-07-06", "close": 1.65840864, "volume": 3588.0}, {"date": "2006-07-11", "close": 1.563642432, "volume": 8572.0}, {"date": "2006-07-13", "close": 1.65840864, "volume": 8113.0}, {"date": "2006-07-14", "close": 1.65840864, "volume": 422.0}, {"date": "2006-07-17", "close": 1.65840864, "volume": 509.0}, {"date": "2006-07-18", "close": 1.65840864, "volume": 4260.0}, {"date": "2006-07-19", "close": 1.611025536, "volume": 2936.0}, {"date": "2006-07-21", "close": 1.611025536, "volume": 1140.0}, {"date": "2006-07-24", "close": 1.492567776, "volume": 18578.0}, {"date": "2006-07-25", "close": 1.492567776, "volume": 4769.0}, {"date": "2006-07-27", "close": 1.682100192, "volume": 1688.0}, {"date": "2006-07-28", "close": 1.682100192, "volume": 10763.0}, {"date": "2006-08-01", "close": 1.65840864, "volume": 4221.0}, {"date": "2006-08-02", "close": 1.682100192, "volume": 9564.0}, {"date": "2006-08-03", "close": 1.705791744, "volume": 5572.0}, {"date": "2006-08-04", "close": 1.65840864, "volume": 19085.0}, {"date": "2006-08-07", "close": 1.753174848, "volume": 3376.0}, {"date": "2006-08-08", "close": 1.7768664, "volume": 7176.0}, {"date": "2006-08-09", "close": 1.7768664, "volume": 1182.0}, {"date": "2006-08-10", "close": 1.7768664, "volume": 2110.0}, {"date": "2006-08-11", "close": 1.705791744, "volume": 10296.0}, {"date": "2006-08-14", "close": 1.65840864, "volume": 844.0}, {"date": "2006-08-15", "close": 1.563642432, "volume": 6331.0}, {"date": "2006-08-16", "close": 1.492567776, "volume": 7999.0}, {"date": "2006-08-18", "close": 1.492567776, "volume": 19995.0}, {"date": "2006-08-21", "close": 1.468876224, "volume": 3166.0}, {"date": "2006-08-24", "close": 1.634717088, "volume": 10556.0}, {"date": "2006-08-25", "close": 1.468876224, "volume": 3647.0}, {"date": "2006-08-28", "close": 1.53995088, "volume": 1140.0}, {"date": "2006-08-29", "close": 1.53995088, "volume": 5388.0}, {"date": "2006-08-30", "close": 1.611025536, "volume": 2638.0}, {"date": "2006-08-31", "close": 1.634717088, "volume": 3166.0}, {"date": "2006-09-01", "close": 1.53995088, "volume": 2508.0}, {"date": "2006-09-04", "close": 1.611025536, "volume": 844.0}, {"date": "2006-09-05", "close": 1.53995088, "volume": 633.0}, {"date": "2006-09-06", "close": 1.53995088, "volume": 2255.0}, {"date": "2006-09-07", "close": 1.492567776, "volume": 3433.0}, {"date": "2006-09-08", "close": 1.492567776, "volume": 603.0}, {"date": "2006-09-11", "close": 1.468876224, "volume": 6039.0}, {"date": "2006-09-12", "close": 1.445184672, "volume": 13278.0}, {"date": "2006-09-13", "close": 1.445184672, "volume": 1114.0}, {"date": "2006-09-14", "close": 1.445184672, "volume": 2566.0}, {"date": "2006-09-15", "close": 1.445184672, "volume": 4432.0}, {"date": "2006-09-18", "close": 1.397801568, "volume": 21780.0}, {"date": "2006-09-19", "close": 1.42149312, "volume": 8761.0}, {"date": "2006-09-20", "close": 1.42149312, "volume": 3543.0}, {"date": "2006-09-21", "close": 1.326726912, "volume": 14478.0}, {"date": "2006-09-22", "close": 1.42149312, "volume": 3857.0}, {"date": "2006-09-25", "close": 1.42149312, "volume": 2957.0}, {"date": "2006-09-26", "close": 1.326726912, "volume": 1317.0}, {"date": "2006-09-27", "close": 1.326726912, "volume": 5274.0}, {"date": "2006-09-28", "close": 1.326726912, "volume": 380.0}, {"date": "2006-09-29", "close": 1.445184672, "volume": 2110.0}, {"date": "2006-10-04", "close": 1.326726912, "volume": 6424.0}, {"date": "2006-10-06", "close": 1.350418464, "volume": 2713.0}, {"date": "2006-10-09", "close": 1.326726912, "volume": 2110.0}, {"date": "2006-10-11", "close": 1.350418464, "volume": 3166.0}, {"date": "2006-10-12", "close": 1.350418464, "volume": 4854.0}, {"date": "2006-10-16", "close": 1.326726912, "volume": 8631.0}, {"date": "2006-10-18", "close": 1.326726912, "volume": 10594.0}, {"date": "2006-10-19", "close": 1.350418464, "volume": 106.0}, {"date": "2006-10-20", "close": 1.350418464, "volume": 844.0}, {"date": "2006-10-23", "close": 1.1845776, "volume": 23454.0}, {"date": "2006-10-24", "close": 1.374110016, "volume": 4430.0}, {"date": "2006-10-25", "close": 1.255652256, "volume": 1688.0}, {"date": "2006-10-26", "close": 1.326726912, "volume": 6747.0}, {"date": "2006-10-27", "close": 1.30303536, "volume": 10236.0}, {"date": "2006-10-30", "close": 1.137194496, "volume": 20260.0}, {"date": "2006-10-31", "close": 1.1845776, "volume": 6753.0}, {"date": "2006-11-01", "close": 1.231960704, "volume": 19121.0}, {"date": "2006-11-02", "close": 0.995045184, "volume": 21105.0}, {"date": "2006-11-03", "close": 1.06611984, "volume": 3837.0}, {"date": "2006-11-06", "close": 1.018736736, "volume": 3174.0}, {"date": "2006-11-07", "close": 1.160886048, "volume": 12277.0}, {"date": "2006-11-08", "close": 1.1845776, "volume": 7176.0}, {"date": "2006-11-10", "close": 1.1845776, "volume": 4685.0}, {"date": "2006-11-13", "close": 1.018736736, "volume": 63103.0}, {"date": "2006-11-14", "close": 1.018736736, "volume": 3166.0}, {"date": "2006-11-15", "close": 1.137194496, "volume": 6753.0}, {"date": "2006-11-16", "close": 1.042428288, "volume": 12241.0}, {"date": "2006-11-17", "close": 1.042428288, "volume": 5487.0}, {"date": "2006-11-20", "close": 1.113502944, "volume": 7017.0}, {"date": "2006-11-22", "close": 1.1845776, "volume": 7049.0}, {"date": "2006-11-24", "close": 1.089811392, "volume": 754.0}, {"date": "2006-11-27", "close": 1.06611984, "volume": 17966.0}, {"date": "2006-11-28", "close": 1.06611984, "volume": 4221.0}, {"date": "2006-11-29", "close": 1.018736736, "volume": 33345.0}, {"date": "2006-11-30", "close": 0.82920432, "volume": 39268.0}, {"date": "2006-12-01", "close": 0.94766208, "volume": 64317.0}, {"date": "2006-12-05", "close": 0.94766208, "volume": 17361.0}, {"date": "2006-12-06", "close": 0.94766208, "volume": 5487.0}, {"date": "2006-12-07", "close": 0.94766208, "volume": 8315.0}, {"date": "2006-12-08", "close": 1.042428288, "volume": 633.0}, {"date": "2006-12-13", "close": 0.94766208, "volume": 528.0}, {"date": "2006-12-14", "close": 0.995045184, "volume": 1658.0}, {"date": "2006-12-15", "close": 0.923970528, "volume": 4857.0}, {"date": "2006-12-18", "close": 0.94766208, "volume": 27838.0}, {"date": "2006-12-19", "close": 0.94766208, "volume": 4221.0}, {"date": "2006-12-20", "close": 0.94766208, "volume": 1055.0}, {"date": "2006-12-22", "close": 0.876587424, "volume": 11080.0}, {"date": "2006-12-27", "close": 0.900278976, "volume": 2110.0}, {"date": "2006-12-28", "close": 0.923970528, "volume": 1688.0}, {"date": "2006-12-29", "close": 0.94766208, "volume": 2110.0}, {"date": "2007-01-02", "close": 0.900278976, "volume": 114.0}, {"date": "2007-01-03", "close": 0.94766208, "volume": 10661.0}, {"date": "2007-01-04", "close": 0.94766208, "volume": 6466.0}, {"date": "2007-01-05", "close": 0.94766208, "volume": 5171.0}, {"date": "2007-01-08", "close": 0.94766208, "volume": 18150.0}, {"date": "2007-01-09", "close": 0.94766208, "volume": 10552.0}, {"date": "2007-01-10", "close": 0.923970528, "volume": 1266.0}, {"date": "2007-01-11", "close": 0.995045184, "volume": 32712.0}, {"date": "2007-01-12", "close": 1.137194496, "volume": 85620.0}, {"date": "2007-01-15", "close": 1.255652256, "volume": 38461.0}, {"date": "2007-01-16", "close": 1.208269152, "volume": 19306.0}, {"date": "2007-01-17", "close": 1.1845776, "volume": 19293.0}, {"date": "2007-01-18", "close": 1.208269152, "volume": 30240.0}, {"date": "2007-01-19", "close": 1.160886048, "volume": 8159.0}, {"date": "2007-01-22", "close": 1.231960704, "volume": 5703.0}, {"date": "2007-01-23", "close": 1.160886048, "volume": 1773.0}, {"date": "2007-01-25", "close": 1.089811392, "volume": 1495.0}, {"date": "2007-01-29", "close": 1.06611984, "volume": 2955.0}, {"date": "2007-01-30", "close": 0.995045184, "volume": 3799.0}, {"date": "2007-02-02", "close": 1.018736736, "volume": 7429.0}, {"date": "2007-02-05", "close": 0.971353632, "volume": 9588.0}, {"date": "2007-02-07", "close": 1.113502944, "volume": 10174.0}, {"date": "2007-02-08", "close": 1.06611984, "volume": 8231.0}, {"date": "2007-02-12", "close": 1.018736736, "volume": 2110.0}, {"date": "2007-02-13", "close": 1.018736736, "volume": 507.0}, {"date": "2007-02-14", "close": 0.995045184, "volume": 12373.0}, {"date": "2007-02-15", "close": 0.995045184, "volume": 1688.0}, {"date": "2007-02-16", "close": 0.971353632, "volume": 4221.0}, {"date": "2007-02-20", "close": 1.018736736, "volume": 8912.0}, {"date": "2007-02-22", "close": 1.042428288, "volume": 6310.0}, {"date": "2007-02-23", "close": 1.042428288, "volume": 1498.0}, {"date": "2007-02-26", "close": 0.971353632, "volume": 7387.0}, {"date": "2007-02-27", "close": 0.94766208, "volume": 14143.0}, {"date": "2007-02-28", "close": 0.923970528, "volume": 4673.0}, {"date": "2007-03-01", "close": 0.900278976, "volume": 20154.0}, {"date": "2007-03-02", "close": 0.923970528, "volume": 2364.0}, {"date": "2007-03-05", "close": 0.900278976, "volume": 3356.0}, {"date": "2007-03-06", "close": 0.852895872, "volume": 5700.0}, {"date": "2007-03-07", "close": 1.018736736, "volume": 23001.0}, {"date": "2007-03-08", "close": 0.94766208, "volume": 1206.0}, {"date": "2007-03-09", "close": 0.971353632, "volume": 12663.0}, {"date": "2007-03-12", "close": 0.94766208, "volume": 4914.0}, {"date": "2007-03-13", "close": 0.900278976, "volume": 9497.0}, {"date": "2007-03-14", "close": 0.876587424, "volume": 2557.0}, {"date": "2007-03-19", "close": 0.971353632, "volume": 8590.0}, {"date": "2007-03-20", "close": 0.995045184, "volume": 13718.0}, {"date": "2007-03-21", "close": 1.018736736, "volume": 24337.0}, {"date": "2007-03-22", "close": 0.995045184, "volume": 103.0}, {"date": "2007-03-23", "close": 0.971353632, "volume": 844.0}, {"date": "2007-03-26", "close": 0.971353632, "volume": 8321.0}, {"date": "2007-03-27", "close": 0.971353632, "volume": 8092.0}, {"date": "2007-03-28", "close": 0.923970528, "volume": 5542.0}, {"date": "2007-03-29", "close": 0.876587424, "volume": 26391.0}, {"date": "2007-03-30", "close": 1.018736736, "volume": 45019.0}, {"date": "2007-04-02", "close": 0.94766208, "volume": 5529.0}, {"date": "2007-04-03", "close": 1.018736736, "volume": 7383.0}, {"date": "2007-04-04", "close": 1.397801568, "volume": 59885.0}, {"date": "2007-04-05", "close": 1.231960704, "volume": 47975.0}, {"date": "2007-04-10", "close": 1.208269152, "volume": 13910.0}, {"date": "2007-04-11", "close": 1.208269152, "volume": 6772.0}, {"date": "2007-04-12", "close": 1.137194496, "volume": 10552.0}, {"date": "2007-04-16", "close": 1.137194496, "volume": 2955.0}, {"date": "2007-04-17", "close": 1.089811392, "volume": 211.0}, {"date": "2007-04-18", "close": 1.30303536, "volume": 21537.0}, {"date": "2007-04-19", "close": 1.30303536, "volume": 4143.0}, {"date": "2007-04-20", "close": 1.113502944, "volume": 9624.0}, {"date": "2007-04-24", "close": 1.208269152, "volume": 52251.0}, {"date": "2007-04-26", "close": 1.255652256, "volume": 26492.0}, {"date": "2007-04-27", "close": 1.231960704, "volume": 36933.0}, {"date": "2007-04-30", "close": 1.208269152, "volume": 25135.0}, {"date": "2007-05-01", "close": 1.24995, "volume": 8578.0}, {"date": "2007-05-04", "close": 1.24995, "volume": 7976.0}, {"date": "2007-05-07", "close": 1.24995, "volume": 11372.0}, {"date": "2007-05-08", "close": 1.349946, "volume": 29629.0}, {"date": "2007-05-09", "close": 1.349946, "volume": 34441.0}, {"date": "2007-05-10", "close": 1.299948, "volume": 38786.0}, {"date": "2007-05-11", "close": 1.274949, "volume": 4800.0}, {"date": "2007-05-14", "close": 1.24995, "volume": 6830.0}, {"date": "2007-05-15", "close": 1.24995, "volume": 9415.0}, {"date": "2007-05-17", "close": 1.24995, "volume": 302.0}, {"date": "2007-05-18", "close": 1.224951, "volume": 17669.0}, {"date": "2007-05-21", "close": 1.274949, "volume": 17521.0}, {"date": "2007-05-22", "close": 1.199952, "volume": 6200.0}, {"date": "2007-05-23", "close": 1.199952, "volume": 5600.0}, {"date": "2007-05-24", "close": 1.224951, "volume": 10820.0}, {"date": "2007-05-25", "close": 1.174953, "volume": 16921.0}, {"date": "2007-05-28", "close": 1.149954, "volume": 2760.0}, {"date": "2007-05-29", "close": 1.099956, "volume": 9920.0}, {"date": "2007-05-30", "close": 1.199952, "volume": 16601.0}, {"date": "2007-05-31", "close": 1.174953, "volume": 16937.0}, {"date": "2007-06-01", "close": 1.174953, "volume": 6302.0}, {"date": "2007-06-04", "close": 1.199952, "volume": 4000.0}, {"date": "2007-06-05", "close": 1.099956, "volume": 7600.0}, {"date": "2007-06-06", "close": 1.099956, "volume": 1761.0}, {"date": "2007-06-07", "close": 1.099956, "volume": 19433.0}, {"date": "2007-06-08", "close": 1.024959, "volume": 1039.0}, {"date": "2007-06-12", "close": 1.074957, "volume": 10760.0}, {"date": "2007-06-13", "close": 1.049958, "volume": 23151.0}, {"date": "2007-06-14", "close": 1.074957, "volume": 5989.0}, {"date": "2007-06-15", "close": 1.074957, "volume": 29335.0}, {"date": "2007-06-18", "close": 1.049958, "volume": 5860.0}, {"date": "2007-06-19", "close": 1.049958, "volume": 12629.0}, {"date": "2007-06-20", "close": 0.974961, "volume": 16220.0}, {"date": "2007-06-21", "close": 0.99996, "volume": 9888.0}, {"date": "2007-06-22", "close": 0.949962, "volume": 22269.0}, {"date": "2007-06-25", "close": 0.949962, "volume": 6576.0}, {"date": "2007-06-26", "close": 0.949962, "volume": 3822.0}, {"date": "2007-06-27", "close": 0.974961, "volume": 29805.0}, {"date": "2007-06-28", "close": 0.899964, "volume": 23501.0}, {"date": "2007-06-29", "close": 0.949962, "volume": 88415.0}, {"date": "2007-07-02", "close": 0.974961, "volume": 2480.0}, {"date": "2007-07-03", "close": 1.074957, "volume": 22577.0}, {"date": "2007-07-04", "close": 1.024959, "volume": 9288.0}, {"date": "2007-07-09", "close": 1.074957, "volume": 800.0}, {"date": "2007-07-12", "close": 1.024959, "volume": 13601.0}, {"date": "2007-07-13", "close": 0.99996, "volume": 6334.0}, {"date": "2007-07-16", "close": 1.124955, "volume": 10484.0}, {"date": "2007-07-17", "close": 1.124955, "volume": 30603.0}, {"date": "2007-07-18", "close": 0.974961, "volume": 20001.0}, {"date": "2007-07-20", "close": 0.99996, "volume": 14877.0}, {"date": "2007-07-23", "close": 1.124955, "volume": 4800.0}, {"date": "2007-07-24", "close": 1.124955, "volume": 4442.0}, {"date": "2007-07-26", "close": 1.124955, "volume": 2000.0}, {"date": "2007-07-27", "close": 0.99996, "volume": 5600.0}, {"date": "2007-07-30", "close": 0.99996, "volume": 2000.0}, {"date": "2007-07-31", "close": 0.974961, "volume": 5200.0}, {"date": "2007-08-01", "close": 0.99996, "volume": 8084.0}, {"date": "2007-08-02", "close": 0.949962, "volume": 12360.0}, {"date": "2007-08-03", "close": 0.924963, "volume": 10728.0}, {"date": "2007-08-10", "close": 0.949962, "volume": 8620.0}, {"date": "2007-08-13", "close": 0.874965, "volume": 5380.0}, {"date": "2007-08-14", "close": 0.874965, "volume": 9347.0}, {"date": "2007-08-15", "close": 0.849966, "volume": 13950.0}, {"date": "2007-08-16", "close": 0.899964, "volume": 14440.0}, {"date": "2007-08-20", "close": 0.899964, "volume": 4000.0}, {"date": "2007-08-21", "close": 0.99996, "volume": 18040.0}, {"date": "2007-08-29", "close": 0.874965, "volume": 7920.0}, {"date": "2007-08-30", "close": 0.99996, "volume": 20001.0}, {"date": "2007-08-31", "close": 0.99996, "volume": 16961.0}, {"date": "2007-09-03", "close": 0.949962, "volume": 1200.0}, {"date": "2007-09-04", "close": 0.949962, "volume": 400.0}, {"date": "2007-09-05", "close": 1.049958, "volume": 1597.0}, {"date": "2007-09-06", "close": 0.974961, "volume": 174.0}, {"date": "2007-09-07", "close": 0.99996, "volume": 2600.0}, {"date": "2007-09-10", "close": 0.974961, "volume": 6000.0}, {"date": "2007-09-11", "close": 0.949962, "volume": 13161.0}, {"date": "2007-09-12", "close": 0.949962, "volume": 11920.0}, {"date": "2007-09-13", "close": 0.949962, "volume": 1600.0}, {"date": "2007-09-14", "close": 0.949962, "volume": 1200.0}, {"date": "2007-09-17", "close": 0.949962, "volume": 10600.0}, {"date": "2007-09-19", "close": 0.899964, "volume": 21601.0}, {"date": "2007-09-20", "close": 0.899964, "volume": 9080.0}, {"date": "2007-09-21", "close": 0.899964, "volume": 2600.0}, {"date": "2007-09-24", "close": 0.99996, "volume": 44402.0}, {"date": "2007-09-25", "close": 0.949962, "volume": 16001.0}, {"date": "2007-09-26", "close": 0.949962, "volume": 13401.0}, {"date": "2007-09-27", "close": 0.949962, "volume": 200.0}, {"date": "2007-09-28", "close": 0.949962, "volume": 6400.0}, {"date": "2007-10-01", "close": 0.924963, "volume": 6252.0}, {"date": "2007-10-02", "close": 0.774969, "volume": 14913.0}, {"date": "2007-10-03", "close": 0.924963, "volume": 2720.0}, {"date": "2007-10-04", "close": 0.849966, "volume": 23031.0}, {"date": "2007-10-05", "close": 0.874965, "volume": 2560.0}, {"date": "2007-10-09", "close": 0.849966, "volume": 6000.0}, {"date": "2007-10-10", "close": 0.924963, "volume": 16779.0}, {"date": "2007-10-11", "close": 0.874965, "volume": 27678.0}, {"date": "2007-10-12", "close": 0.849966, "volume": 6000.0}, {"date": "2007-10-15", "close": 0.874965, "volume": 20401.0}, {"date": "2007-10-16", "close": 1.224951, "volume": 162557.0}, {"date": "2007-10-17", "close": 1.049958, "volume": 39582.0}, {"date": "2007-10-18", "close": 1.049958, "volume": 13561.0}, {"date": "2007-10-19", "close": 1.024959, "volume": 4288.0}, {"date": "2007-10-22", "close": 0.949962, "volume": 14401.0}, {"date": "2007-10-23", "close": 0.99996, "volume": 11484.0}, {"date": "2007-10-24", "close": 0.974961, "volume": 3980.0}, {"date": "2007-10-25", "close": 0.949962, "volume": 24977.0}, {"date": "2007-10-26", "close": 0.99996, "volume": 9924.0}, {"date": "2007-10-29", "close": 0.949962, "volume": 6132.0}, {"date": "2007-10-30", "close": 0.924963, "volume": 11918.0}, {"date": "2007-10-31", "close": 0.949962, "volume": 7840.0}, {"date": "2007-11-01", "close": 0.924963, "volume": 15813.0}, {"date": "2007-11-02", "close": 0.924963, "volume": 1440.0}, {"date": "2007-11-05", "close": 0.899964, "volume": 9560.0}, {"date": "2007-11-06", "close": 0.899964, "volume": 600.0}, {"date": "2007-11-07", "close": 0.899964, "volume": 25801.0}, {"date": "2007-11-08", "close": 0.924963, "volume": 6000.0}, {"date": "2007-11-09", "close": 0.899964, "volume": 7200.0}, {"date": "2007-11-15", "close": 0.899964, "volume": 9423.0}, {"date": "2007-11-16", "close": 0.899964, "volume": 4480.0}, {"date": "2007-11-19", "close": 0.99996, "volume": 7000.0}, {"date": "2007-11-21", "close": 0.924963, "volume": 8162.0}, {"date": "2007-11-22", "close": 0.874965, "volume": 9194.0}, {"date": "2007-11-23", "close": 0.849966, "volume": 6036.0}, {"date": "2007-11-26", "close": 0.924963, "volume": 960.0}, {"date": "2007-11-27", "close": 0.924963, "volume": 1000.0}, {"date": "2007-11-29", "close": 0.924963, "volume": 4560.0}, {"date": "2007-12-03", "close": 0.924963, "volume": 24001.0}, {"date": "2007-12-04", "close": 1.024959, "volume": 24001.0}, {"date": "2007-12-07", "close": 0.99996, "volume": 7200.0}, {"date": "2007-12-10", "close": 0.924963, "volume": 1871.0}, {"date": "2007-12-11", "close": 0.899964, "volume": 14021.0}, {"date": "2007-12-12", "close": 0.874965, "volume": 12000.0}, {"date": "2007-12-13", "close": 0.824967, "volume": 13581.0}, {"date": "2007-12-14", "close": 0.824967, "volume": 40002.0}, {"date": "2007-12-18", "close": 0.874965, "volume": 2497.0}, {"date": "2007-12-19", "close": 0.874965, "volume": 14585.0}, {"date": "2007-12-20", "close": 0.874965, "volume": 488.0}, {"date": "2007-12-21", "close": 0.874965, "volume": 3878.0}, {"date": "2007-12-31", "close": 0.874965, "volume": 580.0}, {"date": "2008-01-03", "close": 0.824967, "volume": 3769.0}, {"date": "2008-01-08", "close": 0.899964, "volume": 9558.0}, {"date": "2008-01-09", "close": 0.899964, "volume": 2000.0}, {"date": "2008-01-10", "close": 0.899964, "volume": 642.0}, {"date": "2008-01-11", "close": 0.949962, "volume": 8000.0}, {"date": "2008-01-14", "close": 0.824967, "volume": 21604.0}, {"date": "2008-01-15", "close": 0.874965, "volume": 7000.0}, {"date": "2008-01-18", "close": 0.874965, "volume": 120.0}, {"date": "2008-01-21", "close": 0.824967, "volume": 780.0}, {"date": "2008-01-22", "close": 0.774969, "volume": 9892.0}, {"date": "2008-01-23", "close": 0.774969, "volume": 2920.0}, {"date": "2008-01-24", "close": 0.799968, "volume": 8639.0}, {"date": "2008-01-25", "close": 0.74997, "volume": 3068.0}, {"date": "2008-01-29", "close": 0.74997, "volume": 200.0}, {"date": "2008-01-30", "close": 0.74997, "volume": 2000.0}, {"date": "2008-02-04", "close": 0.624975, "volume": 8133.0}, {"date": "2008-02-05", "close": 0.649974, "volume": 18481.0}, {"date": "2008-02-06", "close": 0.74997, "volume": 2000.0}, {"date": "2008-02-07", "close": 0.674973, "volume": 9600.0}, {"date": "2008-02-08", "close": 0.724971, "volume": 15623.0}, {"date": "2008-02-11", "close": 0.74997, "volume": 8000.0}, {"date": "2008-02-12", "close": 0.724971, "volume": 12136.0}, {"date": "2008-02-13", "close": 0.74997, "volume": 9571.0}, {"date": "2008-02-15", "close": 0.724971, "volume": 766.0}, {"date": "2008-02-18", "close": 0.724971, "volume": 678.0}, {"date": "2008-02-20", "close": 0.724971, "volume": 6000.0}, {"date": "2008-02-21", "close": 0.74997, "volume": 1428.0}, {"date": "2008-02-26", "close": 0.624975, "volume": 4240.0}, {"date": "2008-02-28", "close": 0.624975, "volume": 4719.0}, {"date": "2008-03-03", "close": 0.624975, "volume": 521.0}, {"date": "2008-03-05", "close": 0.624975, "volume": 3479.0}, {"date": "2008-03-17", "close": 0.549978, "volume": 624.0}, {"date": "2008-03-18", "close": 0.49998, "volume": 16681.0}, {"date": "2008-03-19", "close": 0.49998, "volume": 1000.0}, {"date": "2008-03-20", "close": 0.449982, "volume": 4400.0}, {"date": "2008-03-26", "close": 0.524979, "volume": 9344.0}, {"date": "2008-03-27", "close": 0.574977, "volume": 1491.0}, {"date": "2008-03-28", "close": 0.699972, "volume": 31629.0}, {"date": "2008-03-31", "close": 0.774969, "volume": 9577.0}, {"date": "2008-04-02", "close": 0.724971, "volume": 3200.0}, {"date": "2008-04-03", "close": 0.724971, "volume": 480.0}, {"date": "2008-04-04", "close": 0.724971, "volume": 320.0}, {"date": "2008-04-07", "close": 0.549978, "volume": 1117.0}, {"date": "2008-04-08", "close": 0.549978, "volume": 200.0}, {"date": "2008-04-14", "close": 0.474981, "volume": 180.0}, {"date": "2008-04-16", "close": 0.49998, "volume": 3131.0}, {"date": "2008-04-17", "close": 0.474981, "volume": 714.0}, {"date": "2008-04-21", "close": 0.449982, "volume": 3600.0}, {"date": "2008-04-23", "close": 0.449982, "volume": 2191.0}, {"date": "2008-04-24", "close": 0.399984, "volume": 8000.0}, {"date": "2008-04-28", "close": 0.424983, "volume": 1200.0}, {"date": "2008-04-29", "close": 0.424983, "volume": 10358.0}, {"date": "2008-05-01", "close": 0.424983, "volume": 240.0}, {"date": "2008-05-02", "close": 0.49998, "volume": 5000.0}, {"date": "2008-05-05", "close": 0.424983, "volume": 6400.0}, {"date": "2008-05-06", "close": 0.399984, "volume": 16001.0}, {"date": "2008-05-07", "close": 0.399984, "volume": 1491.0}, {"date": "2008-05-08", "close": 0.399984, "volume": 274.0}, {"date": "2008-05-09", "close": 0.399984, "volume": 7360.0}, {"date": "2008-05-12", "close": 0.399984, "volume": 5280.0}, {"date": "2008-05-13", "close": 0.399984, "volume": 384.0}, {"date": "2008-05-14", "close": 0.399984, "volume": 4114.0}, {"date": "2008-05-15", "close": 0.399984, "volume": 740.0}, {"date": "2008-05-16", "close": 0.374985, "volume": 686.0}, {"date": "2008-05-19", "close": 0.424983, "volume": 11280.0}, {"date": "2008-05-20", "close": 0.424983, "volume": 19429.0}, {"date": "2008-05-21", "close": 0.424983, "volume": 20611.0}, {"date": "2008-05-23", "close": 0.399984, "volume": 17042.0}, {"date": "2008-05-26", "close": 0.399984, "volume": 3822.0}, {"date": "2008-05-27", "close": 0.399984, "volume": 4178.0}, {"date": "2008-05-28", "close": 0.399984, "volume": 3201.0}, {"date": "2008-05-29", "close": 0.374985, "volume": 20203.0}, {"date": "2008-05-30", "close": 0.374985, "volume": 1420.0}, {"date": "2008-06-03", "close": 0.374985, "volume": 16921.0}, {"date": "2008-06-05", "close": 0.399984, "volume": 10480.0}, {"date": "2008-06-06", "close": 0.374985, "volume": 13121.0}, {"date": "2008-06-10", "close": 0.374985, "volume": 11486.0}, {"date": "2008-06-11", "close": 0.374985, "volume": 14713.0}, {"date": "2008-06-12", "close": 0.374985, "volume": 3902.0}, {"date": "2008-06-13", "close": 0.374985, "volume": 571.0}, {"date": "2008-06-16", "close": 0.374985, "volume": 2040.0}, {"date": "2008-06-18", "close": 0.349986, "volume": 23642.0}, {"date": "2008-06-19", "close": 0.299988, "volume": 3840.0}, {"date": "2008-06-20", "close": 0.349986, "volume": 14265.0}, {"date": "2008-06-23", "close": 0.299988, "volume": 5400.0}, {"date": "2008-06-24", "close": 0.299988, "volume": 91484.0}, {"date": "2008-06-25", "close": 0.299988, "volume": 81934.0}, {"date": "2008-06-26", "close": 0.299988, "volume": 36520.0}, {"date": "2008-06-27", "close": 0.299988, "volume": 8000.0}, {"date": "2008-06-30", "close": 0.274989, "volume": 31796.0}, {"date": "2008-07-01", "close": 0.299988, "volume": 945.0}, {"date": "2008-07-03", "close": 0.349986, "volume": 4462.0}, {"date": "2008-07-04", "close": 0.349986, "volume": 3456.0}, {"date": "2008-07-09", "close": 0.349986, "volume": 800.0}, {"date": "2008-07-10", "close": 0.299988, "volume": 12000.0}, {"date": "2008-07-11", "close": 0.299988, "volume": 2296.0}, {"date": "2008-07-16", "close": 0.299988, "volume": 28495.0}, {"date": "2008-07-18", "close": 0.349986, "volume": 14801.0}, {"date": "2008-07-22", "close": 0.324987, "volume": 8012.0}, {"date": "2008-07-23", "close": 0.324987, "volume": 14619.0}, {"date": "2008-07-24", "close": 0.24999, "volume": 28685.0}, {"date": "2008-07-30", "close": 0.349986, "volume": 40002.0}, {"date": "2008-07-31", "close": 0.349986, "volume": 8162.0}, {"date": "2008-08-04", "close": 0.49998, "volume": 19601.0}, {"date": "2008-08-05", "close": 0.449982, "volume": 6153.0}, {"date": "2008-08-15", "close": 0.474981, "volume": 460.0}, {"date": "2008-08-18", "close": 0.474981, "volume": 4000.0}, {"date": "2008-08-19", "close": 0.399984, "volume": 8262.0}, {"date": "2008-08-21", "close": 0.399984, "volume": 1642.0}, {"date": "2008-08-22", "close": 0.399984, "volume": 12000.0}, {"date": "2008-08-26", "close": 0.399984, "volume": 3497.0}, {"date": "2008-08-27", "close": 0.349986, "volume": 14001.0}, {"date": "2008-09-01", "close": 0.424983, "volume": 6803.0}, {"date": "2008-09-03", "close": 0.424983, "volume": 4600.0}, {"date": "2008-09-04", "close": 0.449982, "volume": 2220.0}, {"date": "2008-09-09", "close": 0.474981, "volume": 17793.0}, {"date": "2008-09-10", "close": 0.474981, "volume": 20801.0}, {"date": "2008-09-11", "close": 0.49998, "volume": 5000.0}, {"date": "2008-09-15", "close": 0.474981, "volume": 12000.0}, {"date": "2008-09-16", "close": 0.424983, "volume": 4200.0}, {"date": "2008-09-18", "close": 0.424983, "volume": 620.0}, {"date": "2008-09-22", "close": 0.299988, "volume": 22801.0}, {"date": "2008-09-26", "close": 0.324987, "volume": 4000.0}, {"date": "2008-09-29", "close": 0.324987, "volume": 3000.0}, {"date": "2008-10-03", "close": 0.299988, "volume": 800.0}, {"date": "2008-10-06", "close": 0.299988, "volume": 1476.0}, {"date": "2008-10-07", "close": 0.299988, "volume": 2400.0}, {"date": "2008-10-08", "close": 0.299988, "volume": 18001.0}, {"date": "2008-10-10", "close": 0.274989, "volume": 21851.0}, {"date": "2008-10-13", "close": 0.274989, "volume": 2000.0}, {"date": "2008-10-16", "close": 0.274989, "volume": 4000.0}, {"date": "2008-10-22", "close": 0.274989, "volume": 4000.0}, {"date": "2008-10-24", "close": 0.274989, "volume": 1400.0}, {"date": "2008-10-29", "close": 0.274989, "volume": 13601.0}, {"date": "2008-11-13", "close": 0.274989, "volume": 4000.0}, {"date": "2008-11-18", "close": 0.24999, "volume": 21601.0}, {"date": "2008-11-19", "close": 0.24999, "volume": 36667.0}, {"date": "2008-11-20", "close": 0.24999, "volume": 1934.0}, {"date": "2008-11-25", "close": 0.149994, "volume": 200.0}, {"date": "2008-12-02", "close": 0.199992, "volume": 429.0}, {"date": "2008-12-17", "close": 0.24999, "volume": 1056.0}, {"date": "2008-12-22", "close": 0.24999, "volume": 8944.0}, {"date": "2009-01-08", "close": 0.24999, "volume": 656.0}, {"date": "2009-01-12", "close": 0.24999, "volume": 2253.0}, {"date": "2009-01-19", "close": 0.299988, "volume": 3169.0}, {"date": "2009-01-20", "close": 0.324987, "volume": 4000.0}, {"date": "2009-01-27", "close": 0.274989, "volume": 4000.0}, {"date": "2009-02-02", "close": 0.274989, "volume": 1800.0}, {"date": "2009-02-03", "close": 0.24999, "volume": 28933.0}, {"date": "2009-02-05", "close": 0.24999, "volume": 3750.0}, {"date": "2009-02-09", "close": 0.24999, "volume": 4000.0}, {"date": "2009-02-20", "close": 0.24999, "volume": 4800.0}, {"date": "2009-02-23", "close": 0.24999, "volume": 7200.0}, {"date": "2009-02-24", "close": 0.199992, "volume": 5944.0}, {"date": "2009-02-26", "close": 0.199992, "volume": 1940.0}, {"date": "2009-03-02", "close": 0.199992, "volume": 810.0}, {"date": "2009-03-03", "close": 0.199992, "volume": 370.0}, {"date": "2009-03-04", "close": 0.199992, "volume": 1074.0}, {"date": "2009-03-09", "close": 0.149994, "volume": 8000.0}, {"date": "2009-03-20", "close": 0.124995, "volume": 2160.0}, {"date": "2009-04-08", "close": 0.124995, "volume": 750.0}, {"date": "2009-04-09", "close": 0.124995, "volume": 24001.0}, {"date": "2009-04-22", "close": 0.124995, "volume": 13776.0}, {"date": "2009-04-28", "close": 0.124995, "volume": 1328.0}, {"date": "2009-04-30", "close": 0.124995, "volume": 2000.0}, {"date": "2009-05-05", "close": 0.124995, "volume": 1379.0}, {"date": "2009-05-08", "close": 0.124995, "volume": 4685.0}, {"date": "2009-05-11", "close": 0.124995, "volume": 9419.0}, {"date": "2009-05-13", "close": 0.149994, "volume": 12256.0}, {"date": "2009-05-15", "close": 0.149994, "volume": 4000.0}, {"date": "2009-05-18", "close": 0.174993, "volume": 21201.0}, {"date": "2009-05-19", "close": 0.149994, "volume": 2400.0}, {"date": "2009-05-20", "close": 0.149994, "volume": 286.0}, {"date": "2009-05-21", "close": 0.149994, "volume": 13441.0}, {"date": "2009-05-22", "close": 0.149994, "volume": 4320.0}, {"date": "2009-05-26", "close": 0.174993, "volume": 4640.0}, {"date": "2009-06-01", "close": 0.149994, "volume": 4000.0}, {"date": "2009-06-02", "close": 0.149994, "volume": 47521.0}, {"date": "2009-06-04", "close": 0.149994, "volume": 28001.0}, {"date": "2009-06-09", "close": 0.124995, "volume": 9200.0}, {"date": "2009-06-10", "close": 0.099996, "volume": 13612.0}, {"date": "2009-06-11", "close": 0.099996, "volume": 4800.0}, {"date": "2009-06-12", "close": 0.099996, "volume": 2560.0}, {"date": "2009-06-16", "close": 0.099996, "volume": 1500.0}, {"date": "2009-06-18", "close": 0.099996, "volume": 42653.0}, {"date": "2009-06-19", "close": 0.099996, "volume": 15985.0}, {"date": "2009-06-22", "close": 0.099996, "volume": 2904.0}, {"date": "2009-06-24", "close": 0.074997, "volume": 5657.0}, {"date": "2009-06-25", "close": 0.074997, "volume": 171.0}, {"date": "2009-06-26", "close": 0.15, "volume": 8167.0}, {"date": "2009-06-29", "close": 0.09, "volume": 6273.0}, {"date": "2009-06-30", "close": 0.09, "volume": 600.0}, {"date": "2009-07-07", "close": 0.09, "volume": 14670.0}, {"date": "2009-07-14", "close": 0.09, "volume": 26468.0}, {"date": "2009-07-15", "close": 0.09, "volume": 19821.0}, {"date": "2009-07-16", "close": 0.12, "volume": 7199.0}, {"date": "2009-07-17", "close": 0.15, "volume": 29914.0}, {"date": "2009-07-20", "close": 0.12, "volume": 479.0}, {"date": "2009-07-22", "close": 0.12, "volume": 14234.0}, {"date": "2009-07-23", "close": 0.12, "volume": 28600.0}, {"date": "2009-07-27", "close": 0.15, "volume": 3333.0}, {"date": "2009-07-29", "close": 0.12, "volume": 480.0}, {"date": "2009-07-31", "close": 0.12, "volume": 51133.0}, {"date": "2009-08-03", "close": 0.12, "volume": 800.0}, {"date": "2009-08-04", "close": 0.12, "volume": 2119.0}, {"date": "2009-08-07", "close": 0.15, "volume": 6714.0}, {"date": "2009-08-10", "close": 0.18, "volume": 56177.0}, {"date": "2009-08-11", "close": 0.18, "volume": 83333.0}, {"date": "2009-08-12", "close": 0.18, "volume": 70625.0}, {"date": "2009-08-13", "close": 0.21, "volume": 83333.0}, {"date": "2009-08-14", "close": 0.21, "volume": 26735.0}, {"date": "2009-08-17", "close": 0.27, "volume": 62833.0}, {"date": "2009-08-18", "close": 0.27, "volume": 28333.0}, {"date": "2009-08-19", "close": 0.3, "volume": 7344.0}, {"date": "2009-08-20", "close": 0.3, "volume": 3333.0}, {"date": "2009-08-21", "close": 0.27, "volume": 11100.0}, {"date": "2009-08-24", "close": 0.21, "volume": 54620.0}, {"date": "2009-08-25", "close": 0.24, "volume": 57870.0}, {"date": "2009-08-26", "close": 0.21, "volume": 9100.0}, {"date": "2009-08-28", "close": 0.24, "volume": 446992.0}, {"date": "2009-08-31", "close": 0.24, "volume": 83333.0}, {"date": "2009-09-02", "close": 0.27, "volume": 99686.0}, {"date": "2009-09-04", "close": 0.21, "volume": 600.0}, {"date": "2009-09-07", "close": 0.21, "volume": 191.0}, {"date": "2009-09-08", "close": 0.21, "volume": 16667.0}, {"date": "2009-09-09", "close": 0.21, "volume": 50000.0}, {"date": "2009-09-10", "close": 0.24, "volume": 64100.0}, {"date": "2009-09-11", "close": 0.27, "volume": 40630.0}, {"date": "2009-09-14", "close": 0.27, "volume": 66885.0}, {"date": "2009-09-17", "close": 0.24, "volume": 15177.0}, {"date": "2009-09-18", "close": 0.24, "volume": 2739.0}, {"date": "2009-09-21", "close": 0.27, "volume": 41339.0}, {"date": "2009-09-22", "close": 0.27, "volume": 33333.0}, {"date": "2009-09-23", "close": 0.24, "volume": 3333.0}, {"date": "2009-09-24", "close": 0.24, "volume": 11000.0}, {"date": "2009-09-25", "close": 0.27, "volume": 31197.0}, {"date": "2009-09-28", "close": 0.27, "volume": 15000.0}, {"date": "2009-09-30", "close": 0.27, "volume": 18857.0}, {"date": "2009-10-05", "close": 0.27, "volume": 55334.0}, {"date": "2009-10-06", "close": 0.27, "volume": 51667.0}, {"date": "2009-10-07", "close": 0.3, "volume": 103000.0}, {"date": "2009-10-08", "close": 0.27, "volume": 52000.0}, {"date": "2009-10-09", "close": 0.3, "volume": 106667.0}, {"date": "2009-10-12", "close": 0.3, "volume": 24261.0}, {"date": "2009-10-13", "close": 0.27, "volume": 6667.0}, {"date": "2009-10-14", "close": 0.3, "volume": 44167.0}, {"date": "2009-10-15", "close": 0.27, "volume": 53900.0}, {"date": "2009-10-16", "close": 0.24, "volume": 21533.0}, {"date": "2009-10-19", "close": 0.3, "volume": 21133.0}, {"date": "2009-10-20", "close": 0.27, "volume": 47678.0}, {"date": "2009-10-21", "close": 0.27, "volume": 12097.0}, {"date": "2009-10-22", "close": 0.24, "volume": 97172.0}, {"date": "2009-10-23", "close": 0.24, "volume": 63100.0}, {"date": "2009-10-26", "close": 0.21, "volume": 133.0}, {"date": "2009-10-28", "close": 0.24, "volume": 47500.0}, {"date": "2009-10-29", "close": 0.24, "volume": 23333.0}, {"date": "2009-10-30", "close": 0.24, "volume": 8833.0}, {"date": "2009-11-02", "close": 0.21, "volume": 7893.0}, {"date": "2009-11-03", "close": 0.24, "volume": 5000.0}, {"date": "2009-11-04", "close": 0.21, "volume": 80333.0}, {"date": "2009-11-05", "close": 0.18, "volume": 91333.0}, {"date": "2009-11-06", "close": 0.21, "volume": 87717.0}, {"date": "2009-11-09", "close": 0.21, "volume": 3333.0}, {"date": "2009-11-11", "close": 0.21, "volume": 199669.0}, {"date": "2009-11-12", "close": 0.21, "volume": 205675.0}, {"date": "2009-11-13", "close": 0.18, "volume": 55833.0}, {"date": "2009-11-16", "close": 0.18, "volume": 24369.0}, {"date": "2009-11-17", "close": 0.18, "volume": 26667.0}, {"date": "2009-11-18", "close": 0.21, "volume": 63311.0}, {"date": "2009-11-19", "close": 0.21, "volume": 82317.0}, {"date": "2009-11-23", "close": 0.21, "volume": 38150.0}, {"date": "2009-11-24", "close": 0.18, "volume": 21307.0}, {"date": "2009-11-25", "close": 0.18, "volume": 39570.0}, {"date": "2009-11-26", "close": 0.18, "volume": 18343.0}, {"date": "2009-11-27", "close": 0.18, "volume": 50167.0}, {"date": "2010-04-16", "close": 0.16, "volume": 88049.0}, {"date": "2010-04-19", "close": 0.14, "volume": 19354.0}, {"date": "2010-04-20", "close": 0.15, "volume": 60716.0}, {"date": "2010-04-21", "close": 0.16, "volume": 7667.0}, {"date": "2010-04-22", "close": 0.16, "volume": 11001.0}, {"date": "2010-04-28", "close": 0.15, "volume": 120134.0}, {"date": "2010-04-29", "close": 0.145, "volume": 3334.0}, {"date": "2010-04-30", "close": 0.15, "volume": 6667.0}, {"date": "2010-05-03", "close": 0.145, "volume": 41900.0}, {"date": "2010-05-04", "close": 0.13, "volume": 136877.0}, {"date": "2010-05-06", "close": 0.11, "volume": 71172.0}, {"date": "2010-05-07", "close": 0.11, "volume": 29026.0}, {"date": "2010-05-13", "close": 0.12, "volume": 76402.0}, {"date": "2010-05-14", "close": 0.12, "volume": 26667.0}, {"date": "2010-05-17", "close": 0.13, "volume": 17746.0}, {"date": "2010-05-18", "close": 0.12, "volume": 19066.0}, {"date": "2010-05-19", "close": 0.12, "volume": 51760.0}, {"date": "2010-05-21", "close": 0.11, "volume": 16935.0}, {"date": "2010-05-26", "close": 0.1, "volume": 37295.0}, {"date": "2010-05-27", "close": 0.1, "volume": 24168.0}, {"date": "2010-05-28", "close": 0.105, "volume": 13567.0}, {"date": "2010-05-31", "close": 0.1, "volume": 3334.0}, {"date": "2010-06-01", "close": 0.1, "volume": 634.0}, {"date": "2010-06-03", "close": 0.1, "volume": 11738.0}, {"date": "2010-06-04", "close": 0.1, "volume": 20000.0}, {"date": "2010-06-08", "close": 0.095, "volume": 17500.0}, {"date": "2010-06-09", "close": 0.095, "volume": 864.0}, {"date": "2010-06-10", "close": 0.1, "volume": 9907.0}, {"date": "2010-06-11", "close": 0.105, "volume": 9600.0}, {"date": "2010-06-15", "close": 0.1, "volume": 2220.0}, {"date": "2010-06-17", "close": 0.1, "volume": 67614.0}, {"date": "2010-06-18", "close": 0.11, "volume": 24904.0}, {"date": "2010-06-21", "close": 0.095, "volume": 3200.0}, {"date": "2010-06-22", "close": 0.095, "volume": 1234.0}, {"date": "2010-06-23", "close": 0.095, "volume": 1500.0}, {"date": "2010-06-24", "close": 0.095, "volume": 14858.0}, {"date": "2010-06-25", "close": 0.095, "volume": 50001.0}, {"date": "2010-06-28", "close": 0.095, "volume": 101688.0}, {"date": "2010-06-29", "close": 0.091, "volume": 23668.0}, {"date": "2010-06-30", "close": 0.081, "volume": 20415.0}, {"date": "2010-07-01", "close": 0.081, "volume": 18544.0}, {"date": "2010-07-02", "close": 0.081, "volume": 2861.0}, {"date": "2010-07-07", "close": 0.09, "volume": 2084.0}, {"date": "2010-07-08", "close": 0.09, "volume": 12239.0}, {"date": "2010-07-13", "close": 0.125, "volume": 135708.0}, {"date": "2010-07-14", "close": 0.14, "volume": 4299.0}, {"date": "2010-07-15", "close": 0.12, "volume": 62918.0}, {"date": "2010-07-16", "close": 0.13, "volume": 82068.0}, {"date": "2010-07-22", "close": 0.125, "volume": 12665.0}, {"date": "2010-07-23", "close": 0.15, "volume": 159097.0}, {"date": "2010-07-26", "close": 0.15, "volume": 48333.0}, {"date": "2010-07-27", "close": 0.15, "volume": 84982.0}, {"date": "2010-07-29", "close": 0.15, "volume": 85000.0}, {"date": "2010-08-02", "close": 0.17, "volume": 3210.0}, {"date": "2010-08-03", "close": 0.135, "volume": 47130.0}, {"date": "2010-08-04", "close": 0.14, "volume": 167500.0}, {"date": "2010-08-05", "close": 0.135, "volume": 3633.0}, {"date": "2010-08-06", "close": 0.135, "volume": 3632.0}, {"date": "2010-08-10", "close": 0.14, "volume": 3572.0}, {"date": "2010-08-11", "close": 0.135, "volume": 1808.0}, {"date": "2010-08-17", "close": 0.13, "volume": 46191.0}, {"date": "2010-08-18", "close": 0.125, "volume": 19538.0}, {"date": "2010-08-19", "close": 0.125, "volume": 10000.0}, {"date": "2010-08-24", "close": 0.125, "volume": 953.0}, {"date": "2010-09-01", "close": 0.125, "volume": 500.0}, {"date": "2010-09-02", "close": 0.125, "volume": 542.0}, {"date": "2010-09-03", "close": 0.12, "volume": 4667.0}, {"date": "2010-09-07", "close": 0.125, "volume": 3334.0}, {"date": "2010-09-08", "close": 0.125, "volume": 44333.0}, {"date": "2010-09-09", "close": 0.12, "volume": 26222.0}, {"date": "2010-09-13", "close": 0.12, "volume": 15000.0}, {"date": "2010-09-14", "close": 0.12, "volume": 100.0}, {"date": "2010-09-15", "close": 0.12, "volume": 744.0}, {"date": "2010-09-16", "close": 0.125, "volume": 75156.0}, {"date": "2010-09-28", "close": 0.11, "volume": 309620.0}, {"date": "2010-10-06", "close": 0.11, "volume": 61500.0}, {"date": "2010-10-07", "close": 0.11, "volume": 254334.0}, {"date": "2010-10-11", "close": 0.115, "volume": 200.0}, {"date": "2010-10-12", "close": 0.115, "volume": 3334.0}, {"date": "2010-10-13", "close": 0.12, "volume": 77867.0}, {"date": "2010-10-21", "close": 0.115, "volume": 65118.0}, {"date": "2010-10-22", "close": 0.12, "volume": 15973.0}, {"date": "2010-10-25", "close": 0.13, "volume": 25000.0}, {"date": "2010-10-27", "close": 0.135, "volume": 7660.0}, {"date": "2010-10-29", "close": 0.14, "volume": 26700.0}, {"date": "2010-11-02", "close": 0.13, "volume": 1554.0}, {"date": "2010-11-04", "close": 0.13, "volume": 221.0}, {"date": "2010-11-05", "close": 0.13, "volume": 9360.0}, {"date": "2010-11-08", "close": 0.13, "volume": 18858.0}, {"date": "2010-11-09", "close": 0.13, "volume": 4000.0}, {"date": "2010-11-11", "close": 0.14, "volume": 29558.0}, {"date": "2010-11-12", "close": 0.14, "volume": 12115.0}, {"date": "2010-11-15", "close": 0.14, "volume": 31667.0}, {"date": "2010-11-16", "close": 0.15, "volume": 7100.0}, {"date": "2010-11-17", "close": 0.14, "volume": 3334.0}, {"date": "2010-11-18", "close": 0.145, "volume": 45000.0}, {"date": "2010-11-19", "close": 0.14, "volume": 10000.0}, {"date": "2010-11-23", "close": 0.14, "volume": 14326.0}, {"date": "2010-11-25", "close": 0.115, "volume": 4024.0}, {"date": "2010-11-30", "close": 0.14, "volume": 54775.0}, {"date": "2010-12-01", "close": 0.13, "volume": 16000.0}, {"date": "2010-12-02", "close": 0.13, "volume": 89725.0}, {"date": "2010-12-03", "close": 0.145, "volume": 8166.0}, {"date": "2010-12-09", "close": 0.12, "volume": 10334.0}, {"date": "2010-12-10", "close": 0.12, "volume": 6667.0}, {"date": "2010-12-15", "close": 0.12, "volume": 750.0}, {"date": "2010-12-16", "close": 0.12, "volume": 30000.0}, {"date": "2010-12-21", "close": 0.12, "volume": 720.0}, {"date": "2010-12-29", "close": 0.13, "volume": 8000.0}, {"date": "2011-01-04", "close": 0.12, "volume": 53415.0}, {"date": "2011-01-10", "close": 0.12, "volume": 80000.0}, {"date": "2011-01-12", "close": 0.105, "volume": 334.0}, {"date": "2011-01-13", "close": 0.11, "volume": 51542.0}, {"date": "2011-01-14", "close": 0.11, "volume": 73892.0}, {"date": "2011-01-18", "close": 0.11, "volume": 15290.0}, {"date": "2011-01-19", "close": 0.115, "volume": 46600.0}, {"date": "2011-01-25", "close": 0.125, "volume": 5875.0}, {"date": "2011-02-01", "close": 0.115, "volume": 5707.0}, {"date": "2011-02-02", "close": 0.115, "volume": 2515.0}, {"date": "2011-02-03", "close": 0.105, "volume": 1354.0}, {"date": "2011-02-04", "close": 0.13, "volume": 211857.0}, {"date": "2011-02-07", "close": 0.135, "volume": 56540.0}, {"date": "2011-02-08", "close": 0.14, "volume": 86844.0}, {"date": "2011-02-09", "close": 0.15, "volume": 15000.0}, {"date": "2011-02-10", "close": 0.14, "volume": 117223.0}, {"date": "2011-02-11", "close": 0.14, "volume": 145774.0}, {"date": "2011-02-15", "close": 0.14, "volume": 75000.0}, {"date": "2011-02-17", "close": 0.135, "volume": 15000.0}, {"date": "2011-02-23", "close": 0.125, "volume": 131667.0}, {"date": "2011-02-25", "close": 0.12, "volume": 350.0}, {"date": "2011-02-28", "close": 0.12, "volume": 46081.0}, {"date": "2011-03-01", "close": 0.145, "volume": 5000.0}, {"date": "2011-03-04", "close": 0.125, "volume": 667.0}, {"date": "2011-03-07", "close": 0.125, "volume": 10000.0}, {"date": "2011-03-10", "close": 0.125, "volume": 834.0}, {"date": "2011-03-11", "close": 0.11, "volume": 174630.0}, {"date": "2011-03-14", "close": 0.095, "volume": 32037.0}, {"date": "2011-03-16", "close": 0.1, "volume": 164598.0}, {"date": "2011-03-21", "close": 0.095, "volume": 7463.0}, {"date": "2011-03-23", "close": 0.095, "volume": 14400.0}, {"date": "2011-03-24", "close": 0.095, "volume": 934.0}, {"date": "2011-03-25", "close": 0.095, "volume": 3334.0}, {"date": "2011-03-31", "close": 0.095, "volume": 9524.0}, {"date": "2011-04-04", "close": 0.086, "volume": 43334.0}, {"date": "2011-04-05", "close": 0.086, "volume": 1315.0}, {"date": "2011-04-06", "close": 0.086, "volume": 1200.0}, {"date": "2011-04-07", "close": 0.086, "volume": 1667.0}, {"date": "2011-04-11", "close": 0.09, "volume": 720.0}, {"date": "2011-04-12", "close": 0.092, "volume": 7001.0}, {"date": "2011-04-15", "close": 0.11, "volume": 3465.0}, {"date": "2011-04-19", "close": 0.1, "volume": 33142.0}, {"date": "2011-04-20", "close": 0.1, "volume": 3200.0}, {"date": "2011-04-29", "close": 0.1, "volume": 667.0}, {"date": "2011-05-05", "close": 0.1, "volume": 100000.0}, {"date": "2011-05-10", "close": 0.1, "volume": 334.0}, {"date": "2011-05-11", "close": 0.1, "volume": 1.0}, {"date": "2011-05-17", "close": 0.095, "volume": 16667.0}, {"date": "2011-05-18", "close": 0.095, "volume": 33334.0}, {"date": "2011-05-19", "close": 0.095, "volume": 190271.0}, {"date": "2011-05-23", "close": 0.095, "volume": 2886.0}, {"date": "2011-05-26", "close": 0.092, "volume": 15936.0}, {"date": "2011-05-27", "close": 0.09, "volume": 4810.0}, {"date": "2011-05-31", "close": 0.09, "volume": 4000.0}, {"date": "2011-06-02", "close": 0.09, "volume": 96000.0}, {"date": "2011-06-06", "close": 0.086, "volume": 25267.0}, {"date": "2011-06-07", "close": 0.086, "volume": 40000.0}, {"date": "2011-06-08", "close": 0.087, "volume": 100000.0}, {"date": "2011-06-09", "close": 0.087, "volume": 15550.0}, {"date": "2011-06-15", "close": 0.081, "volume": 24668.0}, {"date": "2011-06-16", "close": 0.081, "volume": 1332.0}, {"date": "2011-06-17", "close": 0.078, "volume": 60000.0}, {"date": "2011-06-21", "close": 0.071, "volume": 111286.0}, {"date": "2011-06-23", "close": 0.071, "volume": 2429.0}, {"date": "2011-06-24", "close": 0.071, "volume": 64094.0}, {"date": "2011-06-27", "close": 0.064, "volume": 237699.0}, {"date": "2011-06-28", "close": 0.064, "volume": 97862.0}, {"date": "2011-06-29", "close": 0.064, "volume": 864.0}, {"date": "2011-06-30", "close": 0.065, "volume": 68604.0}, {"date": "2011-07-01", "close": 0.065, "volume": 1387.0}, {"date": "2011-07-06", "close": 0.064, "volume": 1118.0}, {"date": "2011-07-13", "close": 0.067, "volume": 15936.0}, {"date": "2011-07-14", "close": 0.067, "volume": 6094.0}, {"date": "2011-07-18", "close": 0.075, "volume": 192881.0}, {"date": "2011-07-20", "close": 0.075, "volume": 57668.0}, {"date": "2011-07-21", "close": 0.075, "volume": 1500.0}, {"date": "2011-07-22", "close": 0.08, "volume": 40000.0}, {"date": "2011-08-01", "close": 0.086, "volume": 95427.0}, {"date": "2011-08-02", "close": 0.085, "volume": 100000.0}, {"date": "2011-08-04", "close": 0.085, "volume": 624.0}, {"date": "2011-08-05", "close": 0.077, "volume": 221928.0}, {"date": "2011-08-08", "close": 0.065, "volume": 167596.0}, {"date": "2011-08-11", "close": 0.065, "volume": 572.0}, {"date": "2011-08-12", "close": 0.065, "volume": 8166.0}, {"date": "2011-08-15", "close": 0.065, "volume": 9363.0}, {"date": "2011-08-19", "close": 0.066, "volume": 30000.0}, {"date": "2011-08-29", "close": 0.06, "volume": 1358.0}, {"date": "2011-09-08", "close": 0.07, "volume": 160929.0}, {"date": "2011-09-15", "close": 0.067, "volume": 5000.0}, {"date": "2011-09-21", "close": 0.065, "volume": 126334.0}, {"date": "2011-10-03", "close": 0.08, "volume": 84349.0}, {"date": "2011-11-08", "close": 0.07, "volume": 142857.0}, {"date": "2011-11-16", "close": 0.06, "volume": 4634.0}, {"date": "2011-11-18", "close": 0.06, "volume": 12051.0}, {"date": "2011-11-23", "close": 0.06, "volume": 50000.0}, {"date": "2011-12-13", "close": 0.06, "volume": 3315.0}, {"date": "2012-01-24", "close": 0.04, "volume": 264960.0}, {"date": "2012-02-09", "close": 0.041, "volume": 3667.0}, {"date": "2012-02-13", "close": 0.045, "volume": 100000.0}, {"date": "2012-02-15", "close": 0.045, "volume": 2300.0}, {"date": "2012-02-16", "close": 0.042, "volume": 243696.0}, {"date": "2012-02-17", "close": 0.043, "volume": 1000.0}, {"date": "2012-02-23", "close": 0.042, "volume": 4067.0}, {"date": "2012-02-24", "close": 0.042, "volume": 90000.0}, {"date": "2012-03-02", "close": 0.043, "volume": 134.0}, {"date": "2012-03-15", "close": 0.043, "volume": 200000.0}, {"date": "2012-03-20", "close": 0.043, "volume": 199866.0}, {"date": "2012-03-21", "close": 0.035, "volume": 15111.0}, {"date": "2012-03-22", "close": 0.035, "volume": 6690.0}, {"date": "2012-03-28", "close": 0.042, "volume": 9549.0}, {"date": "2012-03-29", "close": 0.043, "volume": 3167.0}, {"date": "2012-03-30", "close": 0.05, "volume": 25624.0}, {"date": "2012-04-04", "close": 0.051, "volume": 118334.0}, {"date": "2012-04-05", "close": 0.06, "volume": 139933.0}, {"date": "2012-04-10", "close": 0.07, "volume": 66644.0}, {"date": "2012-04-12", "close": 0.055, "volume": 76500.0}, {"date": "2012-04-18", "close": 0.051, "volume": 8514.0}, {"date": "2012-04-23", "close": 0.06, "volume": 100000.0}, {"date": "2012-05-01", "close": 0.056, "volume": 334.0}, {"date": "2012-05-02", "close": 0.07, "volume": 50076.0}, {"date": "2012-05-03", "close": 0.069, "volume": 21250.0}, {"date": "2012-05-08", "close": 0.06, "volume": 10000.0}, {"date": "2012-05-14", "close": 0.052, "volume": 2667.0}, {"date": "2012-05-15", "close": 0.052, "volume": 50000.0}, {"date": "2012-05-16", "close": 0.052, "volume": 7150.0}, {"date": "2012-05-21", "close": 0.051, "volume": 42769.0}, {"date": "2012-05-22", "close": 0.053, "volume": 145334.0}, {"date": "2012-05-23", "close": 0.053, "volume": 3830.0}, {"date": "2012-05-28", "close": 0.06, "volume": 15000.0}, {"date": "2012-05-29", "close": 0.054, "volume": 1715.0}, {"date": "2012-05-30", "close": 0.054, "volume": 25000.0}, {"date": "2012-05-31", "close": 0.054, "volume": 18142.0}, {"date": "2012-06-06", "close": 0.054, "volume": 779.0}, {"date": "2012-06-12", "close": 0.05, "volume": 64101.0}, {"date": "2012-06-13", "close": 0.05, "volume": 1287.0}, {"date": "2012-06-18", "close": 0.05, "volume": 5000.0}, {"date": "2012-06-19", "close": 0.05, "volume": 713.0}, {"date": "2012-06-25", "close": 0.045, "volume": 8334.0}, {"date": "2012-06-26", "close": 0.045, "volume": 203572.0}, {"date": "2012-06-28", "close": 0.04, "volume": 6013.0}, {"date": "2012-06-29", "close": 0.04, "volume": 13000.0}, {"date": "2012-07-03", "close": 0.051, "volume": 26453.0}, {"date": "2012-07-16", "close": 0.05, "volume": 15.0}, {"date": "2012-07-23", "close": 0.06, "volume": 95810.0}, {"date": "2012-07-26", "close": 0.06, "volume": 1700.0}, {"date": "2012-07-31", "close": 0.06, "volume": 1381.0}, {"date": "2012-08-01", "close": 0.06, "volume": 250.0}, {"date": "2012-08-06", "close": 0.055, "volume": 20759.0}, {"date": "2012-08-07", "close": 0.05, "volume": 129166.0}, {"date": "2012-09-05", "close": 0.035, "volume": 2894.0}, {"date": "2012-09-12", "close": 0.036, "volume": 1200.0}, {"date": "2012-09-17", "close": 0.037, "volume": 18703.0}, {"date": "2012-09-18", "close": 0.037, "volume": 1334.0}, {"date": "2012-09-26", "close": 0.041, "volume": 4574.0}, {"date": "2012-10-05", "close": 0.041, "volume": 10000.0}, {"date": "2012-10-12", "close": 0.042, "volume": 2500.0}, {"date": "2012-10-24", "close": 0.045, "volume": 417.0}, {"date": "2012-10-29", "close": 0.046, "volume": 20000.0}, {"date": "2012-11-01", "close": 0.048, "volume": 90000.0}, {"date": "2012-11-09", "close": 0.04, "volume": 48666.0}, {"date": "2012-11-12", "close": 0.04, "volume": 50000.0}, {"date": "2012-11-13", "close": 0.04, "volume": 30755.0}, {"date": "2012-11-15", "close": 0.04, "volume": 89245.0}, {"date": "2012-11-16", "close": 0.035, "volume": 35995.0}, {"date": "2012-11-30", "close": 0.055, "volume": 250000.0}, {"date": "2012-12-03", "close": 0.056, "volume": 184135.0}, {"date": "2012-12-04", "close": 0.051, "volume": 6667.0}, {"date": "2012-12-07", "close": 0.052, "volume": 5600.0}, {"date": "2012-12-10", "close": 0.051, "volume": 25000.0}, {"date": "2012-12-11", "close": 0.05, "volume": 12000.0}, {"date": "2012-12-14", "close": 0.05, "volume": 20069.0}, {"date": "2012-12-20", "close": 0.05, "volume": 334.0}, {"date": "2013-01-04", "close": 0.05, "volume": 1795.0}, {"date": "2013-01-09", "close": 0.053, "volume": 52135.0}, {"date": "2013-01-10", "close": 0.053, "volume": 47865.0}, {"date": "2013-01-15", "close": 0.051, "volume": 100000.0}, {"date": "2013-01-17", "close": 0.045, "volume": 13334.0}, {"date": "2013-01-18", "close": 0.045, "volume": 25000.0}, {"date": "2013-01-22", "close": 0.045, "volume": 4320.0}, {"date": "2013-01-24", "close": 0.045, "volume": 4000.0}, {"date": "2013-01-29", "close": 0.045, "volume": 13250.0}, {"date": "2013-01-30", "close": 0.045, "volume": 10651.0}, {"date": "2013-02-11", "close": 0.045, "volume": 327.0}, {"date": "2013-02-12", "close": 0.045, "volume": 667.0}, {"date": "2013-02-13", "close": 0.045, "volume": 467.0}, {"date": "2013-02-14", "close": 0.045, "volume": 3000.0}, {"date": "2013-02-18", "close": 0.051, "volume": 213234.0}, {"date": "2013-02-22", "close": 0.05, "volume": 125000.0}, {"date": "2013-02-26", "close": 0.05, "volume": 150000.0}, {"date": "2013-02-27", "close": 0.05, "volume": 100000.0}, {"date": "2013-02-28", "close": 0.042, "volume": 14834.0}, {"date": "2013-03-04", "close": 0.046, "volume": 100000.0}, {"date": "2013-03-06", "close": 0.051, "volume": 118064.0}, {"date": "2013-03-07", "close": 0.049, "volume": 70000.0}, {"date": "2013-03-08", "close": 0.05, "volume": 39993.0}, {"date": "2013-03-12", "close": 0.05, "volume": 75000.0}, {"date": "2013-03-13", "close": 0.05, "volume": 25000.0}, {"date": "2013-03-14", "close": 0.05, "volume": 551.0}, {"date": "2013-03-19", "close": 0.051, "volume": 16798.0}, {"date": "2013-03-25", "close": 0.049, "volume": 1000.0}, {"date": "2013-03-26", "close": 0.049, "volume": 7608.0}, {"date": "2013-03-27", "close": 0.049, "volume": 8787.0}, {"date": "2013-04-02", "close": 0.049, "volume": 32605.0}, {"date": "2013-04-03", "close": 0.048, "volume": 75000.0}, {"date": "2013-04-04", "close": 0.048, "volume": 25000.0}, {"date": "2013-04-08", "close": 0.045, "volume": 50000.0}, {"date": "2013-04-09", "close": 0.045, "volume": 5653.0}, {"date": "2013-04-11", "close": 0.05, "volume": 9347.0}, {"date": "2013-04-12", "close": 0.047, "volume": 500.0}, {"date": "2013-04-16", "close": 0.049, "volume": 100000.0}, {"date": "2013-04-18", "close": 0.05, "volume": 2632.0}, {"date": "2013-04-19", "close": 0.05, "volume": 47364.0}, {"date": "2013-04-22", "close": 0.05, "volume": 50004.0}, {"date": "2013-04-30", "close": 0.05, "volume": 10782.0}, {"date": "2013-05-02", "close": 0.049, "volume": 16537.0}, {"date": "2013-05-06", "close": 0.05, "volume": 334.0}, {"date": "2013-05-07", "close": 0.05, "volume": 800.0}, {"date": "2013-05-09", "close": 0.05, "volume": 667.0}, {"date": "2013-05-10", "close": 0.054, "volume": 50000.0}, {"date": "2013-05-14", "close": 0.053, "volume": 2400.0}, {"date": "2013-05-15", "close": 0.053, "volume": 19.0}, {"date": "2013-05-16", "close": 0.055, "volume": 6820.0}, {"date": "2013-05-20", "close": 0.055, "volume": 89.0}, {"date": "2013-05-21", "close": 0.059, "volume": 500.0}, {"date": "2013-05-23", "close": 0.059, "volume": 25800.0}, {"date": "2013-05-24", "close": 0.055, "volume": 89.0}, {"date": "2013-05-27", "close": 0.055, "volume": 12322.0}, {"date": "2013-05-29", "close": 0.05, "volume": 123334.0}, {"date": "2013-05-30", "close": 0.05, "volume": 1012.0}, {"date": "2013-06-05", "close": 0.05, "volume": 179.0}, {"date": "2013-06-06", "close": 0.05, "volume": 19.0}, {"date": "2013-06-12", "close": 0.048, "volume": 4167.0}, {"date": "2013-06-14", "close": 0.048, "volume": 21488.0}, {"date": "2013-06-17", "close": 0.044, "volume": 22019.0}, {"date": "2013-06-19", "close": 0.048, "volume": 48512.0}, {"date": "2013-06-20", "close": 0.05, "volume": 16667.0}, {"date": "2013-06-21", "close": 0.05, "volume": 17580.0}, {"date": "2013-06-25", "close": 0.051, "volume": 45151.0}, {"date": "2013-06-26", "close": 0.051, "volume": 25760.0}, {"date": "2013-06-28", "close": 0.05, "volume": 44450.0}, {"date": "2013-07-03", "close": 0.053, "volume": 35420.0}, {"date": "2013-07-04", "close": 0.053, "volume": 100000.0}, {"date": "2013-07-08", "close": 0.055, "volume": 99200.0}, {"date": "2013-07-09", "close": 0.05, "volume": 240833.0}, {"date": "2013-07-12", "close": 0.051, "volume": 25000.0}, {"date": "2013-07-17", "close": 0.045, "volume": 515000.0}, {"date": "2013-07-22", "close": 0.048, "volume": 4000.0}, {"date": "2013-07-25", "close": 0.05, "volume": 75000.0}, {"date": "2013-07-29", "close": 0.045, "volume": 6665.0}, {"date": "2013-07-31", "close": 0.048, "volume": 35000.0}, {"date": "2013-08-08", "close": 0.05, "volume": 53640.0}, {"date": "2013-08-19", "close": 0.048, "volume": 2000.0}, {"date": "2013-08-20", "close": 0.05, "volume": 10000.0}, {"date": "2013-08-22", "close": 0.051, "volume": 74088.0}, {"date": "2013-09-11", "close": 0.051, "volume": 5667.0}, {"date": "2013-09-13", "close": 0.045, "volume": 31085.0}, {"date": "2013-09-16", "close": 0.047, "volume": 12346.0}, {"date": "2013-09-25", "close": 0.051, "volume": 2800.0}, {"date": "2013-09-26", "close": 0.051, "volume": 334.0}, {"date": "2013-09-27", "close": 0.051, "volume": 2234.0}, {"date": "2013-10-02", "close": 0.051, "volume": 2021.0}, {"date": "2013-10-09", "close": 0.053, "volume": 265.0}, {"date": "2013-10-10", "close": 0.04, "volume": 4553.0}, {"date": "2013-10-15", "close": 0.051, "volume": 6667.0}, {"date": "2013-10-16", "close": 0.051, "volume": 1000.0}, {"date": "2013-10-17", "close": 0.051, "volume": 1947.0}, {"date": "2013-10-23", "close": 0.055, "volume": 115386.0}, {"date": "2013-10-25", "close": 0.055, "volume": 15465.0}, {"date": "2013-10-28", "close": 0.057, "volume": 477624.0}, {"date": "2013-10-31", "close": 0.059, "volume": 5527.0}, {"date": "2013-11-01", "close": 0.059, "volume": 1800.0}, {"date": "2013-11-06", "close": 0.055, "volume": 205760.0}, {"date": "2013-11-08", "close": 0.062, "volume": 25667.0}, {"date": "2013-11-13", "close": 0.06, "volume": 18060.0}, {"date": "2013-11-20", "close": 0.06, "volume": 3655.0}, {"date": "2013-11-21", "close": 0.06, "volume": 8845.0}, {"date": "2013-11-22", "close": 0.058, "volume": 7620.0}, {"date": "2013-11-29", "close": 0.06, "volume": 191155.0}, {"date": "2013-12-09", "close": 0.06, "volume": 1500.0}, {"date": "2013-12-10", "close": 0.062, "volume": 20000.0}, {"date": "2013-12-11", "close": 0.062, "volume": 3817.0}, {"date": "2013-12-13", "close": 0.06, "volume": 25667.0}, {"date": "2013-12-16", "close": 0.06, "volume": 14584.0}, {"date": "2013-12-20", "close": 0.06, "volume": 40000.0}, {"date": "2013-12-23", "close": 0.061, "volume": 100000.0}, {"date": "2013-12-24", "close": 0.06, "volume": 280000.0}, {"date": "2013-12-27", "close": 0.06, "volume": 16131.0}, {"date": "2014-01-02", "close": 0.06, "volume": 5667.0}, {"date": "2014-01-03", "close": 0.06, "volume": 55000.0}, {"date": "2014-01-06", "close": 0.058, "volume": 12380.0}, {"date": "2014-01-15", "close": 0.053, "volume": 18418.0}, {"date": "2014-01-16", "close": 0.053, "volume": 3520.0}, {"date": "2014-01-23", "close": 0.055, "volume": 36934.0}, {"date": "2014-01-24", "close": 0.055, "volume": 177.0}, {"date": "2014-01-28", "close": 0.055, "volume": 126667.0}, {"date": "2014-01-30", "close": 0.055, "volume": 8737.0}, {"date": "2014-02-04", "close": 0.057, "volume": 9067.0}, {"date": "2014-02-05", "close": 0.057, "volume": 10000.0}, {"date": "2014-02-11", "close": 0.057, "volume": null}, {"date": "2014-02-12", "close": 0.057, "volume": 667.0}, {"date": "2014-02-17", "close": 0.055, "volume": 30000.0}, {"date": "2014-02-21", "close": 0.055, "volume": 266.0}, {"date": "2014-03-14", "close": 0.055, "volume": 177485.0}, {"date": "2014-03-17", "close": 0.055, "volume": 240939.0}, {"date": "2014-03-26", "close": 0.055, "volume": 400.0}, {"date": "2014-03-27", "close": 0.055, "volume": 3200.0}, {"date": "2014-03-31", "close": 0.054, "volume": 13143.0}, {"date": "2014-04-02", "close": 0.055, "volume": 8433.0}, {"date": "2014-04-03", "close": 0.054, "volume": 14213.0}, {"date": "2014-04-04", "close": 0.054, "volume": 1834.0}, {"date": "2014-04-10", "close": 0.054, "volume": 21429.0}, {"date": "2014-04-16", "close": 0.054, "volume": 20587.0}, {"date": "2014-04-17", "close": 0.054, "volume": 40361.0}, {"date": "2014-04-22", "close": 0.055, "volume": 12539.0}, {"date": "2014-04-30", "close": 0.051, "volume": 617921.0}, {"date": "2014-05-07", "close": 0.05, "volume": 82079.0}, {"date": "2014-05-08", "close": 0.05, "volume": 4000.0}, {"date": "2014-05-13", "close": 0.051, "volume": 100000.0}, {"date": "2014-05-14", "close": 0.05, "volume": 428000.0}, {"date": "2014-05-15", "close": 0.05, "volume": 37038.0}, {"date": "2014-05-16", "close": 0.05, "volume": 1080.0}, {"date": "2014-05-19", "close": 0.05, "volume": 2000.0}, {"date": "2014-05-21", "close": 0.05, "volume": 9048.0}, {"date": "2014-05-29", "close": 0.05, "volume": 27334.0}, {"date": "2014-06-11", "close": 0.05, "volume": 10000.0}, {"date": "2014-06-16", "close": 0.05, "volume": 915.0}, {"date": "2014-06-19", "close": 0.05, "volume": 16000.0}, {"date": "2014-06-23", "close": 0.05, "volume": 5334.0}, {"date": "2014-06-27", "close": 0.05, "volume": 500.0}, {"date": "2014-06-30", "close": 0.05, "volume": 87.0}, {"date": "2014-07-01", "close": 0.045, "volume": 1667.0}, {"date": "2014-07-08", "close": 0.052, "volume": 1434.0}, {"date": "2014-07-10", "close": 0.05, "volume": 46984.0}, {"date": "2014-07-22", "close": 0.05, "volume": 300000.0}, {"date": "2014-08-01", "close": 0.052, "volume": 3945.0}, {"date": "2014-08-07", "close": 0.052, "volume": 2917.0}, {"date": "2014-08-13", "close": 0.052, "volume": 200.0}, {"date": "2014-08-15", "close": 0.052, "volume": 6550.0}, {"date": "2014-08-25", "close": 0.052, "volume": 167.0}, {"date": "2014-09-01", "close": 0.052, "volume": 11620.0}, {"date": "2014-09-03", "close": 0.053, "volume": 367.0}, {"date": "2014-09-09", "close": 0.053, "volume": 3700.0}, {"date": "2014-09-11", "close": 0.053, "volume": 400.0}, {"date": "2014-09-19", "close": 0.053, "volume": 10000.0}, {"date": "2014-09-23", "close": 0.053, "volume": 667.0}, {"date": "2014-09-26", "close": 0.053, "volume": 10000.0}, {"date": "2014-10-02", "close": 0.053, "volume": 24532.0}, {"date": "2014-10-03", "close": 0.053, "volume": 128062.0}, {"date": "2014-10-06", "close": 0.05, "volume": 8334.0}, {"date": "2014-10-09", "close": 0.053, "volume": 200000.0}, {"date": "2014-10-27", "close": 0.05, "volume": 2000.0}, {"date": "2014-10-30", "close": 0.053, "volume": 54740.0}, {"date": "2014-11-04", "close": 0.05, "volume": 50000.0}, {"date": "2014-11-07", "close": 0.05, "volume": 12286.0}, {"date": "2014-11-13", "close": 0.051, "volume": 10000.0}, {"date": "2014-11-17", "close": 0.051, "volume": 27334.0}, {"date": "2014-12-05", "close": 0.052, "volume": 500000.0}, {"date": "2014-12-11", "close": 0.04, "volume": 13797.0}, {"date": "2014-12-15", "close": 0.04, "volume": 400.0}, {"date": "2014-12-31", "close": 0.04, "volume": 4189.0}, {"date": "2015-02-03", "close": 0.04, "volume": 334.0}, {"date": "2015-02-09", "close": 0.04, "volume": 1167.0}, {"date": "2015-02-19", "close": 0.04, "volume": 734.0}, {"date": "2015-02-25", "close": 0.04, "volume": 667.0}, {"date": "2015-02-27", "close": 0.04, "volume": 750.0}, {"date": "2015-03-06", "close": 0.042, "volume": 100000.0}, {"date": "2015-03-10", "close": 0.04, "volume": 13307.0}, {"date": "2015-03-11", "close": 0.04, "volume": 100764.0}, {"date": "2015-03-12", "close": 0.04, "volume": 80000.0}, {"date": "2015-03-13", "close": 0.04, "volume": 72.0}, {"date": "2015-03-26", "close": 0.04, "volume": 2667.0}, {"date": "2015-03-27", "close": 0.04, "volume": 1000.0}, {"date": "2015-04-01", "close": 0.04, "volume": 11000.0}, {"date": "2015-04-02", "close": 0.04, "volume": 38.0}, {"date": "2015-04-14", "close": 0.04, "volume": 2860.0}, {"date": "2015-04-15", "close": 0.04, "volume": 320.0}, {"date": "2015-04-16", "close": 0.04, "volume": 200000.0}, {"date": "2015-04-20", "close": 0.04, "volume": 16820.0}, {"date": "2015-04-23", "close": 0.031, "volume": 15672.0}, {"date": "2015-04-27", "close": 0.031, "volume": 3000.0}, {"date": "2015-04-28", "close": 0.031, "volume": 18334.0}, {"date": "2015-05-01", "close": 0.031, "volume": 1834.0}, {"date": "2015-05-04", "close": 0.031, "volume": 320.0}, {"date": "2015-05-06", "close": 0.031, "volume": 2039.0}, {"date": "2015-05-12", "close": 0.031, "volume": 75000.0}, {"date": "2015-05-13", "close": 0.04, "volume": 150000.0}, {"date": "2015-05-18", "close": 0.04, "volume": 13500.0}, {"date": "2015-05-26", "close": 0.03, "volume": 3646.0}, {"date": "2015-05-28", "close": 0.03, "volume": 10000.0}, {"date": "2015-06-01", "close": 0.03, "volume": 601.0}, {"date": "2015-06-03", "close": 0.03, "volume": 3463.0}, {"date": "2015-06-04", "close": 0.03, "volume": 11667.0}, {"date": "2015-06-09", "close": 0.03, "volume": 3334.0}, {"date": "2015-06-11", "close": 0.03, "volume": 4834.0}, {"date": "2015-06-22", "close": 0.032, "volume": 1000.0}, {"date": "2015-06-23", "close": 0.032, "volume": 14667.0}, {"date": "2015-06-24", "close": 0.032, "volume": 2927.0}, {"date": "2015-06-29", "close": 0.032, "volume": 10001.0}, {"date": "2015-06-30", "close": 0.032, "volume": 1997.0}, {"date": "2015-07-07", "close": 0.032, "volume": 1891.0}, {"date": "2015-08-19", "close": 0.032, "volume": 800.0}, {"date": "2015-08-20", "close": 0.032, "volume": 152639.0}, {"date": "2015-08-24", "close": 0.03, "volume": 33858.0}, {"date": "2015-09-01", "close": 0.03, "volume": 344641.0}, {"date": "2015-09-03", "close": 0.03, "volume": 45359.0}, {"date": "2015-09-21", "close": 0.03, "volume": 104641.0}, {"date": "2015-10-23", "close": 0.025, "volume": 1067.0}, {"date": "2015-10-27", "close": 0.025, "volume": 30334.0}, {"date": "2015-10-30", "close": 0.025, "volume": 19.0}, {"date": "2015-11-11", "close": 0.025, "volume": 20334.0}, {"date": "2015-11-13", "close": 0.025, "volume": 6908.0}, {"date": "2015-11-25", "close": 0.025, "volume": 130000.0}, {"date": "2016-01-12", "close": 0.025, "volume": 326.0}, {"date": "2016-01-14", "close": 0.025, "volume": 9346.0}, {"date": "2016-01-19", "close": 0.025, "volume": 1600.0}, {"date": "2016-02-12", "close": 0.02, "volume": 20000.0}, {"date": "2016-02-23", "close": 0.032, "volume": 450000.0}, {"date": "2016-02-24", "close": 0.03, "volume": 61667.0}, {"date": "2016-02-26", "close": 0.03, "volume": 500.0}, {"date": "2016-02-29", "close": 0.032, "volume": 80000.0}, {"date": "2016-03-01", "close": 0.032, "volume": 20000.0}, {"date": "2016-03-02", "close": 0.032, "volume": 150000.0}, {"date": "2016-03-03", "close": 0.035, "volume": 220000.0}, {"date": "2016-03-04", "close": 0.035, "volume": 30000.0}, {"date": "2016-03-07", "close": 0.03, "volume": 187833.0}, {"date": "2016-03-08", "close": 0.03, "volume": 11634.0}, {"date": "2016-03-14", "close": 0.03, "volume": 20000.0}, {"date": "2016-03-18", "close": 0.03, "volume": 105501.0}, {"date": "2016-03-29", "close": 0.03, "volume": 1540.0}, {"date": "2016-03-30", "close": 0.03, "volume": 1850.0}, {"date": "2016-04-04", "close": 0.03, "volume": 50607.0}, {"date": "2016-04-08", "close": 0.03, "volume": 1001.0}, {"date": "2016-04-15", "close": 0.031, "volume": 1885.0}, {"date": "2016-04-19", "close": 0.035, "volume": 299059.0}, {"date": "2016-04-20", "close": 0.035, "volume": 667.0}, {"date": "2016-04-26", "close": 0.035, "volume": 800000.0}, {"date": "2016-04-29", "close": 0.033, "volume": 180.0}, {"date": "2016-05-02", "close": 0.04, "volume": 3750.0}, {"date": "2016-05-03", "close": 0.05, "volume": 406667.0}, {"date": "2016-05-04", "close": 0.066, "volume": 1174541.0}, {"date": "2016-05-05", "close": 0.07, "volume": 267667.0}, {"date": "2016-05-06", "close": 0.07, "volume": 292833.0}, {"date": "2016-05-09", "close": 0.069, "volume": 15200.0}, {"date": "2016-05-10", "close": 0.078, "volume": 811686.0}, {"date": "2016-05-11", "close": 0.08, "volume": 100000.0}, {"date": "2016-05-12", "close": 0.073, "volume": 106450.0}, {"date": "2016-05-13", "close": 0.07, "volume": 153623.0}, {"date": "2016-05-16", "close": 0.07, "volume": 226057.0}, {"date": "2016-05-18", "close": 0.06, "volume": 534500.0}, {"date": "2016-05-20", "close": 0.06, "volume": 2000.0}, {"date": "2016-05-23", "close": 0.06, "volume": 500.0}, {"date": "2016-05-25", "close": 0.053, "volume": 3900.0}, {"date": "2016-05-30", "close": 0.04, "volume": 459100.0}, {"date": "2016-05-31", "close": 0.045, "volume": 314690.0}, {"date": "2016-06-03", "close": 0.047, "volume": 4484.0}, {"date": "2016-06-06", "close": 0.048, "volume": 3334.0}, {"date": "2016-06-08", "close": 0.048, "volume": 11334.0}, {"date": "2016-06-09", "close": 0.05, "volume": 51667.0}, {"date": "2016-06-10", "close": 0.059, "volume": 30000.0}, {"date": "2016-06-14", "close": 0.05, "volume": 271568.0}, {"date": "2016-06-15", "close": 0.045, "volume": 245310.0}, {"date": "2016-06-16", "close": 0.042, "volume": 61098.0}, {"date": "2016-06-21", "close": 0.042, "volume": 12834.0}, {"date": "2016-06-23", "close": 0.042, "volume": 1334.0}, {"date": "2016-06-24", "close": 0.042, "volume": 479204.0}, {"date": "2016-06-27", "close": 0.035, "volume": 40000.0}, {"date": "2016-06-28", "close": 0.036, "volume": 2445645.0}, {"date": "2016-06-29", "close": 0.035, "volume": 3334.0}, {"date": "2016-06-30", "close": 0.038, "volume": 17616.0}, {"date": "2016-07-11", "close": 0.04, "volume": 13750.0}, {"date": "2016-08-01", "close": 0.05, "volume": 200000.0}, {"date": "2016-08-02", "close": 0.057, "volume": 75370.0}, {"date": "2016-08-03", "close": 0.06, "volume": 100000.0}, {"date": "2016-08-08", "close": 0.06, "volume": 13645.0}, {"date": "2016-08-18", "close": 0.06, "volume": 238504.0}, {"date": "2016-08-19", "close": 0.06, "volume": 79000.0}, {"date": "2016-08-22", "close": 0.07, "volume": 30001.0}, {"date": "2016-08-24", "close": 0.06, "volume": 10800.0}, {"date": "2016-08-25", "close": 0.06, "volume": 1277.0}, {"date": "2016-09-01", "close": 0.06, "volume": 100000.0}, {"date": "2016-09-05", "close": 0.052, "volume": 46667.0}, {"date": "2016-09-07", "close": 0.052, "volume": 4000.0}, {"date": "2016-09-15", "close": 0.043, "volume": 1834.0}, {"date": "2016-09-22", "close": 0.06, "volume": 15000.0}, {"date": "2016-10-05", "close": 0.06, "volume": 10000.0}, {"date": "2016-10-13", "close": 0.053, "volume": 20000.0}, {"date": "2016-10-19", "close": 0.047, "volume": 1000767.0}, {"date": "2016-10-24", "close": 0.05, "volume": 4691.0}, {"date": "2016-10-25", "close": 0.05, "volume": 6542.0}, {"date": "2016-10-26", "close": 0.05, "volume": 1398410.0}, {"date": "2016-10-28", "close": 0.068, "volume": 87604.0}, {"date": "2016-11-04", "close": 0.05, "volume": 10000.0}, {"date": "2016-11-08", "close": 0.046, "volume": 10000.0}, {"date": "2016-11-11", "close": 0.046, "volume": 6667.0}, {"date": "2016-11-21", "close": 0.046, "volume": 40000.0}, {"date": "2016-11-28", "close": 0.048, "volume": 3900.0}, {"date": "2016-11-29", "close": 0.05, "volume": 16100.0}, {"date": "2016-12-02", "close": 0.046, "volume": 1.0}, {"date": "2016-12-06", "close": 0.036, "volume": 1967.0}, {"date": "2016-12-14", "close": 0.039, "volume": 33907.0}, {"date": "2016-12-15", "close": 0.039, "volume": 1667.0}, {"date": "2016-12-23", "close": 0.039, "volume": 22533.0}, {"date": "2017-01-09", "close": 0.045, "volume": 112400.0}, {"date": "2017-01-17", "close": 0.04, "volume": 600.0}, {"date": "2017-01-20", "close": 0.045, "volume": 45219.0}, {"date": "2017-01-23", "close": 0.045, "volume": 4181.0}, {"date": "2017-01-24", "close": 0.039, "volume": 619.0}, {"date": "2017-01-31", "close": 0.045, "volume": 75000.0}, {"date": "2017-02-14", "close": 0.035, "volume": 5715.0}, {"date": "2017-02-16", "close": 0.032, "volume": 101280.0}, {"date": "2017-03-13", "close": 0.028, "volume": 6693.0}, {"date": "2017-03-21", "close": 0.02, "volume": 2000.0}, {"date": "2017-03-24", "close": 0.02, "volume": 16621.0}, {"date": "2017-03-27", "close": 0.02, "volume": 45369.0}, {"date": "2017-04-26", "close": 0.02, "volume": 858.0}, {"date": "2017-04-27", "close": 0.02, "volume": 2120.0}, {"date": "2017-04-28", "close": 0.02, "volume": 75000.0}, {"date": "2017-05-08", "close": 0.042, "volume": 2061614.0}, {"date": "2017-05-09", "close": 0.042, "volume": 80000.0}, {"date": "2017-05-10", "close": 0.04, "volume": 50000.0}, {"date": "2017-05-12", "close": 0.038, "volume": 725.0}, {"date": "2017-05-22", "close": 0.04, "volume": 50000.0}, {"date": "2017-06-05", "close": 0.03, "volume": 177.0}, {"date": "2017-06-08", "close": 0.025, "volume": 800.0}, {"date": "2017-06-13", "close": 0.025, "volume": 1667.0}, {"date": "2017-06-14", "close": 0.025, "volume": 136743.0}, {"date": "2017-06-19", "close": 0.025, "volume": 2528.0}, {"date": "2017-06-22", "close": 0.025, "volume": 3524.0}, {"date": "2017-06-26", "close": 0.024, "volume": 20722.0}, {"date": "2017-06-28", "close": 0.023, "volume": 3334.0}, {"date": "2017-06-30", "close": 0.024, "volume": 16000.0}, {"date": "2017-07-06", "close": 0.024, "volume": 3747.0}, {"date": "2017-07-11", "close": 0.024, "volume": 320.0}, {"date": "2017-07-14", "close": 0.024, "volume": 142.0}, {"date": "2017-07-25", "close": 0.031, "volume": 145000.0}, {"date": "2017-07-26", "close": 0.031, "volume": 50000.0}, {"date": "2017-07-28", "close": 0.033, "volume": 28457.0}, {"date": "2017-08-02", "close": 0.038, "volume": 129673.0}, {"date": "2017-08-03", "close": 0.037, "volume": 75000.0}, {"date": "2017-08-07", "close": 0.038, "volume": 97417.0}, {"date": "2017-08-08", "close": 0.035, "volume": 196583.0}, {"date": "2017-08-10", "close": 0.031, "volume": 337000.0}, {"date": "2017-08-17", "close": 0.024, "volume": 450000.0}, {"date": "2017-08-21", "close": 0.03, "volume": 223998.0}, {"date": "2017-08-22", "close": 0.033, "volume": 200000.0}, {"date": "2017-08-23", "close": 0.036, "volume": 100000.0}, {"date": "2017-08-28", "close": 0.031, "volume": 100000.0}, {"date": "2017-08-29", "close": 0.031, "volume": 40000.0}, {"date": "2017-08-30", "close": 0.031, "volume": 40000.0}, {"date": "2017-09-04", "close": 0.036, "volume": 240000.0}, {"date": "2017-09-06", "close": 0.029, "volume": 70001.0}, {"date": "2017-09-13", "close": 0.03, "volume": 50000.0}, {"date": "2017-09-18", "close": 0.036, "volume": 160000.0}, {"date": "2017-09-19", "close": 0.037, "volume": 555099.0}, {"date": "2017-09-22", "close": 0.034, "volume": 467.0}, {"date": "2017-09-26", "close": 0.039, "volume": 62582.0}, {"date": "2017-09-28", "close": 0.04, "volume": 200000.0}, {"date": "2017-10-09", "close": 0.042, "volume": 218000.0}, {"date": "2017-10-10", "close": 0.04, "volume": 40000.0}, {"date": "2017-10-11", "close": 0.04, "volume": 242000.0}, {"date": "2017-10-12", "close": 0.04, "volume": 300000.0}, {"date": "2017-10-13", "close": 0.04, "volume": 20000.0}, {"date": "2017-10-17", "close": 0.042, "volume": 20000.0}, {"date": "2017-10-23", "close": 0.048, "volume": 165000.0}, {"date": "2017-10-24", "close": 0.05, "volume": 19679.0}, {"date": "2017-10-25", "close": 0.055, "volume": 500.0}, {"date": "2017-10-26", "close": 0.058, "volume": 210500.0}, {"date": "2017-10-27", "close": 0.058, "volume": 175121.0}, {"date": "2017-10-30", "close": 0.058, "volume": 20000.0}, {"date": "2017-11-01", "close": 0.054, "volume": 18579.0}, {"date": "2017-11-02", "close": 0.056, "volume": 104621.0}, {"date": "2017-11-03", "close": 0.056, "volume": 50000.0}, {"date": "2017-11-07", "close": 0.049, "volume": 68000.0}, {"date": "2017-11-08", "close": 0.047, "volume": 18000.0}, {"date": "2017-11-09", "close": 0.05, "volume": 669767.0}, {"date": "2017-11-10", "close": 0.05, "volume": 497001.0}, {"date": "2017-11-13", "close": 0.057, "volume": 353047.0}, {"date": "2017-11-14", "close": 0.059, "volume": 308300.0}, {"date": "2017-11-15", "close": 0.052, "volume": 80154.0}, {"date": "2017-11-16", "close": 0.053, "volume": 1073778.0}, {"date": "2017-11-17", "close": 0.052, "volume": 825000.0}, {"date": "2017-11-20", "close": 0.052, "volume": 412417.0}, {"date": "2017-11-21", "close": 0.053, "volume": 38990.0}, {"date": "2017-11-23", "close": 0.054, "volume": 393000.0}, {"date": "2017-11-24", "close": 0.057, "volume": 470000.0}, {"date": "2017-11-27", "close": 0.055, "volume": 1417467.0}, {"date": "2017-11-28", "close": 0.058, "volume": 805000.0}, {"date": "2017-11-29", "close": 0.056, "volume": 938170.0}, {"date": "2017-11-30", "close": 0.061, "volume": 3216648.0}, {"date": "2017-12-01", "close": 0.064, "volume": 1729723.0}, {"date": "2017-12-04", "close": 0.069, "volume": 2009022.0}, {"date": "2017-12-05", "close": 0.068, "volume": 1406954.0}, {"date": "2017-12-06", "close": 0.068, "volume": 1662584.0}, {"date": "2017-12-07", "close": 0.081, "volume": 1890867.0}, {"date": "2017-12-08", "close": 0.089, "volume": 3579084.0}, {"date": "2017-12-11", "close": 0.087, "volume": 4443279.0}, {"date": "2017-12-12", "close": 0.084, "volume": 30839.0}, {"date": "2017-12-13", "close": 0.075, "volume": 854330.0}, {"date": "2017-12-14", "close": 0.083, "volume": 391446.0}, {"date": "2017-12-15", "close": 0.099, "volume": 1850375.0}, {"date": "2017-12-18", "close": 0.093, "volume": 718929.0}, {"date": "2017-12-19", "close": 0.08, "volume": 908666.0}, {"date": "2017-12-20", "close": 0.084, "volume": 438232.0}, {"date": "2017-12-21", "close": 0.088, "volume": 1978434.0}, {"date": "2017-12-22", "close": 0.086, "volume": 758187.0}, {"date": "2017-12-27", "close": 0.082, "volume": 102500.0}, {"date": "2017-12-28", "close": 0.089, "volume": 330563.0}, {"date": "2017-12-29", "close": 0.083, "volume": 1188022.0}, {"date": "2018-01-02", "close": 0.082, "volume": 267948.0}, {"date": "2018-01-03", "close": 0.083, "volume": 451566.0}, {"date": "2018-01-04", "close": 0.084, "volume": 436008.0}, {"date": "2018-01-05", "close": 0.089, "volume": 547359.0}, {"date": "2018-01-08", "close": 0.11, "volume": 2318014.0}, {"date": "2018-01-09", "close": 0.12, "volume": 2881493.0}, {"date": "2018-01-10", "close": 0.13, "volume": 1102406.0}, {"date": "2018-01-11", "close": 0.135, "volume": 983228.0}, {"date": "2018-01-12", "close": 0.14, "volume": 573649.0}, {"date": "2018-01-15", "close": 0.135, "volume": 1081959.0}, {"date": "2018-01-16", "close": 0.135, "volume": 270451.0}, {"date": "2018-01-17", "close": 0.135, "volume": 1258847.0}, {"date": "2018-01-18", "close": 0.135, "volume": 390487.0}, {"date": "2018-01-19", "close": 0.14, "volume": 288591.0}, {"date": "2018-01-22", "close": 0.115, "volume": 885586.0}, {"date": "2018-01-23", "close": 0.115, "volume": 178334.0}, {"date": "2018-01-24", "close": 0.105, "volume": 192441.0}, {"date": "2018-01-25", "close": 0.095, "volume": 1014756.0}, {"date": "2018-01-29", "close": 0.105, "volume": 571900.0}, {"date": "2018-01-30", "close": 0.1, "volume": 311768.0}, {"date": "2018-01-31", "close": 0.099, "volume": 143000.0}, {"date": "2018-02-02", "close": 0.098, "volume": 507928.0}, {"date": "2018-02-05", "close": 0.089, "volume": 812269.0}, {"date": "2018-02-06", "close": 0.075, "volume": 1172265.0}, {"date": "2018-02-07", "close": 0.084, "volume": 1174859.0}, {"date": "2018-02-08", "close": 0.08, "volume": 1165363.0}, {"date": "2018-02-09", "close": 0.08, "volume": 888906.0}, {"date": "2018-02-14", "close": 0.1, "volume": 2860910.0}, {"date": "2018-02-15", "close": 0.096, "volume": 697327.0}, {"date": "2018-02-16", "close": 0.125, "volume": 2005234.0}, {"date": "2018-02-19", "close": 0.12, "volume": 883452.0}, {"date": "2018-02-20", "close": 0.12, "volume": 853686.0}, {"date": "2018-02-21", "close": 0.115, "volume": 759321.0}, {"date": "2018-02-22", "close": 0.125, "volume": 916046.0}, {"date": "2018-02-23", "close": 0.13, "volume": 416231.0}, {"date": "2018-02-26", "close": 0.125, "volume": 1487637.0}, {"date": "2018-02-27", "close": 0.135, "volume": 52409.0}, {"date": "2018-02-28", "close": 0.135, "volume": 1115447.0}, {"date": "2018-03-01", "close": 0.125, "volume": 701419.0}, {"date": "2018-03-02", "close": 0.13, "volume": 190000.0}, {"date": "2018-03-05", "close": 0.115, "volume": 365788.0}, {"date": "2018-03-06", "close": 0.115, "volume": 119000.0}, {"date": "2018-03-07", "close": 0.115, "volume": 1956.0}, {"date": "2018-03-08", "close": 0.1, "volume": 1024968.0}, {"date": "2018-03-09", "close": 0.1, "volume": 153829.0}, {"date": "2018-03-12", "close": 0.12, "volume": 578305.0}, {"date": "2018-03-13", "close": 0.12, "volume": 418935.0}, {"date": "2018-03-14", "close": 0.135, "volume": 882963.0}, {"date": "2018-03-15", "close": 0.14, "volume": 908608.0}, {"date": "2018-03-16", "close": 0.15, "volume": 1028366.0}, {"date": "2018-03-19", "close": 0.195, "volume": 3667891.0}, {"date": "2018-03-20", "close": 0.2, "volume": 2984309.0}, {"date": "2018-03-21", "close": 0.19, "volume": 1070027.0}, {"date": "2018-03-22", "close": 0.19, "volume": 286767.0}, {"date": "2018-03-23", "close": 0.19, "volume": 1162257.0}, {"date": "2018-03-26", "close": 0.185, "volume": 105000.0}, {"date": "2018-03-27", "close": 0.17, "volume": 338032.0}, {"date": "2018-03-28", "close": 0.165, "volume": 611676.0}, {"date": "2018-03-29", "close": 0.155, "volume": 602545.0}, {"date": "2018-04-03", "close": 0.15, "volume": 701096.0}, {"date": "2018-04-04", "close": 0.145, "volume": 788059.0}, {"date": "2018-04-05", "close": 0.14, "volume": 1210457.0}, {"date": "2018-04-06", "close": 0.135, "volume": 161252.0}, {"date": "2018-04-09", "close": 0.135, "volume": 461300.0}, {"date": "2018-04-10", "close": 0.125, "volume": 321721.0}, {"date": "2018-04-11", "close": 0.125, "volume": 37030.0}, {"date": "2018-04-12", "close": 0.13, "volume": 346163.0}, {"date": "2018-04-13", "close": 0.125, "volume": 630563.0}, {"date": "2018-04-16", "close": 0.13, "volume": 383137.0}, {"date": "2018-04-17", "close": 0.13, "volume": 150000.0}, {"date": "2018-04-19", "close": 0.13, "volume": 50000.0}, {"date": "2018-04-20", "close": 0.145, "volume": 91466.0}, {"date": "2018-04-23", "close": 0.145, "volume": 375957.0}, {"date": "2018-04-24", "close": 0.135, "volume": 661527.0}, {"date": "2018-04-26", "close": 0.13, "volume": 709745.0}, {"date": "2018-04-27", "close": 0.125, "volume": 123889.0}, {"date": "2018-04-30", "close": 0.13, "volume": 78226.0}, {"date": "2018-05-01", "close": 0.12, "volume": 685000.0}, {"date": "2018-05-02", "close": 0.11, "volume": 1428404.0}, {"date": "2018-05-03", "close": 0.12, "volume": 753768.0}, {"date": "2018-05-04", "close": 0.12, "volume": 990258.0}, {"date": "2018-05-07", "close": 0.135, "volume": 241086.0}, {"date": "2018-05-08", "close": 0.14, "volume": 543089.0}, {"date": "2018-05-09", "close": 0.145, "volume": 666133.0}, {"date": "2018-05-10", "close": 0.13, "volume": 634075.0}, {"date": "2018-05-11", "close": 0.135, "volume": 205000.0}, {"date": "2018-05-14", "close": 0.13, "volume": 90500.0}, {"date": "2018-05-15", "close": 0.115, "volume": 607581.0}, {"date": "2018-05-16", "close": 0.105, "volume": 448192.0}, {"date": "2018-05-17", "close": 0.11, "volume": 684591.0}, {"date": "2018-05-18", "close": 0.11, "volume": 52500.0}, {"date": "2018-05-21", "close": 0.12, "volume": 430000.0}, {"date": "2018-05-22", "close": 0.115, "volume": 45000.0}, {"date": "2018-05-23", "close": 0.115, "volume": 55800.0}, {"date": "2018-05-24", "close": 0.11, "volume": 109297.0}, {"date": "2018-05-25", "close": 0.12, "volume": 348447.0}, {"date": "2018-05-28", "close": 0.12, "volume": 647252.0}, {"date": "2018-05-29", "close": 0.125, "volume": 218979.0}, {"date": "2018-05-30", "close": 0.12, "volume": 69000.0}, {"date": "2018-05-31", "close": 0.11, "volume": 232427.0}, {"date": "2018-06-04", "close": 0.115, "volume": 5000.0}, {"date": "2018-06-05", "close": 0.11, "volume": 552210.0}, {"date": "2018-06-07", "close": 0.11, "volume": 340612.0}, {"date": "2018-06-08", "close": 0.125, "volume": 384645.0}, {"date": "2018-06-12", "close": 0.115, "volume": 650830.0}, {"date": "2018-06-13", "close": 0.115, "volume": 638325.0}, {"date": "2018-06-14", "close": 0.12, "volume": 125000.0}, {"date": "2018-06-15", "close": 0.11, "volume": 74673.0}, {"date": "2018-06-18", "close": 0.115, "volume": 40000.0}, {"date": "2018-06-19", "close": 0.115, "volume": 30000.0}, {"date": "2018-06-21", "close": 0.115, "volume": 67597.0}, {"date": "2018-06-22", "close": 0.11, "volume": 170109.0}, {"date": "2018-06-25", "close": 0.095, "volume": 994493.0}, {"date": "2018-06-26", "close": 0.1, "volume": 314608.0}, {"date": "2018-06-27", "close": 0.096, "volume": 1750000.0}, {"date": "2018-06-28", "close": 0.12, "volume": 392342.0}, {"date": "2018-06-29", "close": 0.13, "volume": 318630.0}, {"date": "2018-07-03", "close": 0.115, "volume": 352818.0}, {"date": "2018-07-04", "close": 0.11, "volume": 55969.0}, {"date": "2018-07-05", "close": 0.11, "volume": 188075.0}, {"date": "2018-07-06", "close": 0.098, "volume": 487276.0}, {"date": "2018-07-09", "close": 0.099, "volume": 48884.0}, {"date": "2018-07-10", "close": 0.099, "volume": 236992.0}, {"date": "2018-07-11", "close": 0.098, "volume": 491256.0}, {"date": "2018-07-12", "close": 0.098, "volume": 5819.0}, {"date": "2018-07-16", "close": 0.092, "volume": 380136.0}, {"date": "2018-07-17", "close": 0.087, "volume": 551229.0}, {"date": "2018-07-18", "close": 0.086, "volume": 69311.0}, {"date": "2018-07-19", "close": 0.086, "volume": 82810.0}, {"date": "2018-07-20", "close": 0.088, "volume": 104702.0}, {"date": "2018-07-23", "close": 0.087, "volume": 3774.0}, {"date": "2018-07-24", "close": 0.085, "volume": 28352.0}, {"date": "2018-07-26", "close": 0.092, "volume": 126273.0}, {"date": "2018-07-27", "close": 0.095, "volume": 167241.0}, {"date": "2018-07-30", "close": 0.09, "volume": 128878.0}, {"date": "2018-07-31", "close": 0.09, "volume": 442500.0}, {"date": "2018-08-01", "close": 0.088, "volume": 28199.0}, {"date": "2018-08-02", "close": 0.088, "volume": 27258.0}, {"date": "2018-08-03", "close": 0.087, "volume": 154839.0}, {"date": "2018-08-08", "close": 0.084, "volume": 27414.0}, {"date": "2018-08-09", "close": 0.082, "volume": 30769.0}, {"date": "2018-08-10", "close": 0.081, "volume": 45000.0}, {"date": "2018-08-13", "close": 0.085, "volume": 198705.0}, {"date": "2018-08-14", "close": 0.084, "volume": 84365.0}, {"date": "2018-08-15", "close": 0.092, "volume": 158000.0}, {"date": "2018-08-16", "close": 0.085, "volume": 65032.0}, {"date": "2018-08-17", "close": 0.08, "volume": 250030.0}, {"date": "2018-08-20", "close": 0.08, "volume": 361.0}, {"date": "2018-08-21", "close": 0.072, "volume": 218076.0}, {"date": "2018-08-22", "close": 0.082, "volume": 144115.0}, {"date": "2018-08-23", "close": 0.082, "volume": 163116.0}, {"date": "2018-08-24", "close": 0.081, "volume": 800164.0}, {"date": "2018-08-27", "close": 0.084, "volume": 521300.0}, {"date": "2018-08-30", "close": 0.081, "volume": 100000.0}, {"date": "2018-08-31", "close": 0.084, "volume": 208562.0}, {"date": "2018-09-03", "close": 0.089, "volume": 290000.0}, {"date": "2018-09-04", "close": 0.085, "volume": 301000.0}, {"date": "2018-09-05", "close": 0.09, "volume": 225212.0}, {"date": "2018-09-06", "close": 0.09, "volume": 50000.0}, {"date": "2018-09-07", "close": 0.088, "volume": 82000.0}, {"date": "2018-09-10", "close": 0.092, "volume": 714026.0}, {"date": "2018-09-11", "close": 0.094, "volume": 507500.0}, {"date": "2018-09-12", "close": 0.092, "volume": 75571.0}, {"date": "2018-09-13", "close": 0.091, "volume": 481114.0}, {"date": "2018-09-14", "close": 0.092, "volume": 225000.0}, {"date": "2018-09-17", "close": 0.094, "volume": 59250.0}, {"date": "2018-09-18", "close": 0.1, "volume": 704357.0}, {"date": "2018-09-19", "close": 0.105, "volume": 380432.0}, {"date": "2018-09-20", "close": 0.12, "volume": 561906.0}, {"date": "2018-09-21", "close": 0.125, "volume": 331882.0}, {"date": "2018-09-24", "close": 0.135, "volume": 408418.0}, {"date": "2018-09-25", "close": 0.115, "volume": 1068075.0}, {"date": "2018-09-26", "close": 0.105, "volume": 1037520.0}, {"date": "2018-09-27", "close": 0.1, "volume": 212284.0}, {"date": "2018-09-28", "close": 0.097, "volume": 296093.0}, {"date": "2018-10-01", "close": 0.094, "volume": 210000.0}, {"date": "2018-10-02", "close": 0.098, "volume": 443333.0}, {"date": "2018-10-03", "close": 0.099, "volume": 430000.0}, {"date": "2018-10-04", "close": 0.093, "volume": 30000.0}, {"date": "2018-10-08", "close": 0.093, "volume": 32500.0}, {"date": "2018-10-09", "close": 0.093, "volume": 351900.0}, {"date": "2018-10-10", "close": 0.093, "volume": 120000.0}, {"date": "2018-10-11", "close": 0.09, "volume": 205557.0}, {"date": "2018-10-12", "close": 0.088, "volume": 232000.0}, {"date": "2018-10-16", "close": 0.085, "volume": 20000.0}, {"date": "2018-10-17", "close": 0.082, "volume": 50893.0}, {"date": "2018-10-18", "close": 0.082, "volume": 151000.0}, {"date": "2018-10-22", "close": 0.081, "volume": 100000.0}, {"date": "2018-10-23", "close": 0.082, "volume": 150000.0}, {"date": "2018-10-24", "close": 0.078, "volume": 34260.0}, {"date": "2018-10-29", "close": 0.075, "volume": 59935.0}, {"date": "2018-10-31", "close": 0.09, "volume": 50950.0}, {"date": "2018-11-02", "close": 0.073, "volume": 75065.0}, {"date": "2018-11-05", "close": 0.08, "volume": 18750.0}, {"date": "2018-11-06", "close": 0.081, "volume": 5000.0}, {"date": "2018-11-07", "close": 0.08, "volume": 52588.0}, {"date": "2018-11-08", "close": 0.073, "volume": 30596.0}, {"date": "2018-11-09", "close": 0.07, "volume": 284692.0}, {"date": "2018-11-12", "close": 0.07, "volume": 147747.0}, {"date": "2018-11-13", "close": 0.07, "volume": 69086.0}, {"date": "2018-11-15", "close": 0.074, "volume": 55000.0}, {"date": "2018-11-16", "close": 0.074, "volume": 39805.0}, {"date": "2018-11-19", "close": 0.07, "volume": 77076.0}, {"date": "2018-11-20", "close": 0.069, "volume": 42850.0}, {"date": "2018-11-21", "close": 0.074, "volume": 35001.0}, {"date": "2018-11-22", "close": 0.074, "volume": 111000.0}, {"date": "2018-11-26", "close": 0.07, "volume": 61146.0}, {"date": "2018-11-27", "close": 0.07, "volume": 27575.0}, {"date": "2018-11-28", "close": 0.068, "volume": 170432.0}, {"date": "2018-11-29", "close": 0.069, "volume": 100000.0}, {"date": "2018-11-30", "close": 0.069, "volume": 15000.0}, {"date": "2018-12-03", "close": 0.07, "volume": 56250.0}, {"date": "2018-12-04", "close": 0.061, "volume": 130400.0}, {"date": "2018-12-05", "close": 0.062, "volume": 50000.0}, {"date": "2018-12-06", "close": 0.057, "volume": 137988.0}, {"date": "2018-12-07", "close": 0.06, "volume": 42891.0}, {"date": "2018-12-10", "close": 0.059, "volume": 174689.0}, {"date": "2018-12-11", "close": 0.055, "volume": 449031.0}, {"date": "2018-12-12", "close": 0.056, "volume": 744000.0}, {"date": "2018-12-13", "close": 0.056, "volume": 734311.0}, {"date": "2018-12-14", "close": 0.059, "volume": 316529.0}, {"date": "2018-12-17", "close": 0.059, "volume": 255903.0}, {"date": "2018-12-18", "close": 0.064, "volume": 135000.0}, {"date": "2018-12-19", "close": 0.066, "volume": 466339.0}, {"date": "2018-12-20", "close": 0.064, "volume": 615173.0}, {"date": "2018-12-21", "close": 0.063, "volume": 140000.0}, {"date": "2018-12-27", "close": 0.065, "volume": 541441.0}, {"date": "2018-12-28", "close": 0.06, "volume": 111191.0}, {"date": "2019-01-02", "close": 0.06, "volume": 1166.0}, {"date": "2019-01-03", "close": 0.06, "volume": 83834.0}, {"date": "2019-01-07", "close": 0.06, "volume": 50000.0}, {"date": "2019-01-08", "close": 0.06, "volume": 60000.0}, {"date": "2019-01-09", "close": 0.06, "volume": 104061.0}, {"date": "2019-01-15", "close": 0.06, "volume": 25000.0}, {"date": "2019-01-17", "close": 0.06, "volume": 37000.0}, {"date": "2019-01-22", "close": 0.06, "volume": 46439.0}, {"date": "2019-01-24", "close": 0.065, "volume": 205837.0}, {"date": "2019-01-25", "close": 0.06, "volume": 15000.0}, {"date": "2019-01-29", "close": 0.055, "volume": 280295.0}, {"date": "2019-01-30", "close": 0.063, "volume": 188101.0}, {"date": "2019-02-04", "close": 0.062, "volume": 100000.0}, {"date": "2019-02-06", "close": 0.06, "volume": 172719.0}, {"date": "2019-02-07", "close": 0.06, "volume": 300.0}, {"date": "2019-02-08", "close": 0.055, "volume": 31138.0}, {"date": "2019-02-11", "close": 0.055, "volume": 25000.0}, {"date": "2019-02-12", "close": 0.061, "volume": 628641.0}, {"date": "2019-02-13", "close": 0.061, "volume": 13503.0}, {"date": "2019-02-14", "close": 0.062, "volume": 84830.0}, {"date": "2019-02-15", "close": 0.062, "volume": 15170.0}, {"date": "2019-02-18", "close": 0.062, "volume": 174227.0}, {"date": "2019-02-20", "close": 0.055, "volume": 18457.0}, {"date": "2019-02-21", "close": 0.055, "volume": 92379.0}, {"date": "2019-02-25", "close": 0.055, "volume": 690.0}, {"date": "2019-02-26", "close": 0.056, "volume": 30004.0}, {"date": "2019-03-06", "close": 0.052, "volume": 31228.0}, {"date": "2019-03-07", "close": 0.053, "volume": 60000.0}, {"date": "2019-03-12", "close": 0.055, "volume": 80000.0}, {"date": "2019-03-13", "close": 0.066, "volume": 836942.0}, {"date": "2019-03-14", "close": 0.053, "volume": 372634.0}, {"date": "2019-03-15", "close": 0.056, "volume": 50621.0}, {"date": "2019-03-18", "close": 0.05, "volume": 493366.0}, {"date": "2019-03-21", "close": 0.06, "volume": 173081.0}, {"date": "2019-03-22", "close": 0.06, "volume": 935325.0}, {"date": "2019-03-25", "close": 0.055, "volume": 229104.0}, {"date": "2019-03-26", "close": 0.06, "volume": 358750.0}, {"date": "2019-03-27", "close": 0.063, "volume": 231973.0}, {"date": "2019-03-28", "close": 0.063, "volume": 44587.0}, {"date": "2019-03-29", "close": 0.059, "volume": 8500.0}, {"date": "2019-04-01", "close": 0.059, "volume": 178703.0}, {"date": "2019-04-02", "close": 0.059, "volume": 1027064.0}, {"date": "2019-04-03", "close": 0.055, "volume": 273662.0}, {"date": "2019-04-04", "close": 0.053, "volume": 353321.0}, {"date": "2019-04-05", "close": 0.052, "volume": 260591.0}, {"date": "2019-04-08", "close": 0.052, "volume": 189191.0}, {"date": "2019-04-09", "close": 0.052, "volume": 330693.0}, {"date": "2019-04-10", "close": 0.052, "volume": 111112.0}, {"date": "2019-04-11", "close": 0.057, "volume": 20000.0}, {"date": "2019-04-12", "close": 0.055, "volume": 30000.0}, {"date": "2019-04-16", "close": 0.057, "volume": 15880.0}, {"date": "2019-04-18", "close": 0.056, "volume": 560268.0}, {"date": "2019-04-23", "close": 0.062, "volume": 224646.0}, {"date": "2019-04-24", "close": 0.066, "volume": 567156.0}, {"date": "2019-04-26", "close": 0.066, "volume": 429430.0}, {"date": "2019-04-29", "close": 0.066, "volume": 308906.0}, {"date": "2019-05-01", "close": 0.07, "volume": 113938.0}, {"date": "2019-05-02", "close": 0.061, "volume": 160666.0}, {"date": "2019-05-03", "close": 0.061, "volume": 68000.0}, {"date": "2019-05-09", "close": 0.069, "volume": 267538.0}, {"date": "2019-05-10", "close": 0.069, "volume": 82268.0}, {"date": "2019-05-13", "close": 0.06, "volume": 98000.0}, {"date": "2019-05-14", "close": 0.06, "volume": 132917.0}, {"date": "2019-05-15", "close": 0.066, "volume": 55389.0}, {"date": "2019-05-16", "close": 0.06, "volume": 318562.0}, {"date": "2019-05-20", "close": 0.057, "volume": 273160.0}, {"date": "2019-05-21", "close": 0.06, "volume": 59318.0}, {"date": "2019-05-22", "close": 0.06, "volume": 106911.0}, {"date": "2019-05-24", "close": 0.059, "volume": 30000.0}, {"date": "2019-05-27", "close": 0.059, "volume": 190701.0}, {"date": "2019-05-28", "close": 0.057, "volume": 545993.0}, {"date": "2019-05-31", "close": 0.057, "volume": 48331.0}, {"date": "2019-06-04", "close": 0.058, "volume": 77240.0}, {"date": "2019-06-05", "close": 0.06, "volume": 367777.0}, {"date": "2019-06-06", "close": 0.061, "volume": 320000.0}, {"date": "2019-06-07", "close": 0.061, "volume": 206045.0}, {"date": "2019-06-11", "close": 0.06, "volume": 149669.0}, {"date": "2019-06-12", "close": 0.061, "volume": 160676.0}, {"date": "2019-06-13", "close": 0.061, "volume": 129833.0}, {"date": "2019-06-14", "close": 0.06, "volume": 65623.0}, {"date": "2019-06-17", "close": 0.06, "volume": 49966.0}, {"date": "2019-06-18", "close": 0.059, "volume": 301427.0}, {"date": "2019-06-19", "close": 0.058, "volume": 182837.0}, {"date": "2019-06-24", "close": 0.057, "volume": 90173.0}, {"date": "2019-06-26", "close": 0.056, "volume": 267700.0}, {"date": "2019-06-27", "close": 0.053, "volume": 104240.0}, {"date": "2019-06-28", "close": 0.052, "volume": 1828655.0}, {"date": "2019-07-01", "close": 0.047, "volume": 50950.0}, {"date": "2019-07-02", "close": 0.05, "volume": 491743.0}, {"date": "2019-07-03", "close": 0.05, "volume": 161007.0}, {"date": "2019-07-04", "close": 0.05, "volume": 918229.0}, {"date": "2019-07-05", "close": 0.05, "volume": 112832.0}, {"date": "2019-07-08", "close": 0.05, "volume": 102184.0}, {"date": "2019-07-09", "close": 0.05, "volume": 13334.0}, {"date": "2019-07-10", "close": 0.049, "volume": 195000.0}, {"date": "2019-07-11", "close": 0.05, "volume": 207592.0}, {"date": "2019-07-12", "close": 0.052, "volume": 315310.0}, {"date": "2019-07-15", "close": 0.049, "volume": 525444.0}, {"date": "2019-07-16", "close": 0.05, "volume": 2626.0}, {"date": "2019-07-17", "close": 0.05, "volume": 10000.0}, {"date": "2019-07-18", "close": 0.052, "volume": 196281.0}, {"date": "2019-07-19", "close": 0.058, "volume": 475849.0}, {"date": "2019-07-22", "close": 0.066, "volume": 563487.0}, {"date": "2019-07-23", "close": 0.066, "volume": 373848.0}, {"date": "2019-07-24", "close": 0.06, "volume": 145725.0}, {"date": "2019-07-25", "close": 0.058, "volume": 39827.0}, {"date": "2019-07-26", "close": 0.058, "volume": 60173.0}, {"date": "2019-07-29", "close": 0.053, "volume": 635458.0}, {"date": "2019-07-30", "close": 0.049, "volume": 295736.0}, {"date": "2019-07-31", "close": 0.053, "volume": 103204.0}, {"date": "2019-08-02", "close": 0.051, "volume": 70099.0}, {"date": "2019-08-05", "close": 0.051, "volume": 98804.0}, {"date": "2019-08-06", "close": 0.044, "volume": 610820.0}, {"date": "2019-08-07", "close": 0.053, "volume": 369220.0}, {"date": "2019-08-08", "close": 0.047, "volume": 213171.0}, {"date": "2019-08-09", "close": 0.052, "volume": 117421.0}, {"date": "2019-08-12", "close": 0.048, "volume": 421397.0}, {"date": "2019-08-13", "close": 0.051, "volume": 127676.0}, {"date": "2019-08-14", "close": 0.051, "volume": 89303.0}, {"date": "2019-08-15", "close": 0.052, "volume": 1016834.0}, {"date": "2019-08-16", "close": 0.054, "volume": 353733.0}, {"date": "2019-08-19", "close": 0.054, "volume": 83654.0}, {"date": "2019-08-20", "close": 0.056, "volume": 467862.0}, {"date": "2019-08-21", "close": 0.064, "volume": 1180125.0}, {"date": "2019-08-22", "close": 0.07, "volume": 823534.0}, {"date": "2019-08-23", "close": 0.069, "volume": 516677.0}, {"date": "2019-08-26", "close": 0.062, "volume": 490174.0}, {"date": "2019-08-27", "close": 0.06, "volume": 123232.0}, {"date": "2019-08-28", "close": 0.06, "volume": 42125.0}, {"date": "2019-08-29", "close": 0.06, "volume": 605893.0}, {"date": "2019-08-30", "close": 0.059, "volume": 510818.0}, {"date": "2019-09-02", "close": 0.057, "volume": 395590.0}, {"date": "2019-09-03", "close": 0.053, "volume": 507737.0}, {"date": "2019-09-04", "close": 0.048, "volume": 2428634.0}, {"date": "2019-09-05", "close": 0.047, "volume": 818799.0}, {"date": "2019-09-06", "close": 0.049, "volume": 997667.0}, {"date": "2019-09-09", "close": 0.049, "volume": 371446.0}, {"date": "2019-09-10", "close": 0.048, "volume": 1205452.0}, {"date": "2019-09-11", "close": 0.05, "volume": 554642.0}, {"date": "2019-09-12", "close": 0.048, "volume": 474559.0}, {"date": "2019-09-13", "close": 0.052, "volume": 115199.0}, {"date": "2019-09-16", "close": 0.05, "volume": 314021.0}, {"date": "2019-09-17", "close": 0.047, "volume": 2708399.0}, {"date": "2019-09-18", "close": 0.045, "volume": 1826744.0}, {"date": "2019-09-19", "close": 0.045, "volume": 1383525.0}, {"date": "2019-09-20", "close": 0.045, "volume": 881863.0}, {"date": "2019-09-23", "close": 0.042, "volume": 4874067.0}, {"date": "2019-09-24", "close": 0.045, "volume": 1127238.0}, {"date": "2019-09-25", "close": 0.043, "volume": 20930.0}, {"date": "2019-09-26", "close": 0.043, "volume": 520331.0}, {"date": "2019-09-27", "close": 0.043, "volume": 170444.0}, {"date": "2019-09-30", "close": 0.046, "volume": 97474.0}, {"date": "2019-10-01", "close": 0.044, "volume": 32000.0}, {"date": "2019-10-02", "close": 0.048, "volume": 637000.0}, {"date": "2019-10-03", "close": 0.056, "volume": 1684536.0}, {"date": "2019-10-04", "close": 0.06, "volume": 1045751.0}, {"date": "2019-10-07", "close": 0.065, "volume": 1670890.0}, {"date": "2019-10-08", "close": 0.062, "volume": 887602.0}, {"date": "2019-10-09", "close": 0.06, "volume": 236407.0}, {"date": "2019-10-10", "close": 0.063, "volume": 313000.0}, {"date": "2019-10-11", "close": 0.063, "volume": 598907.0}, {"date": "2019-10-14", "close": 0.066, "volume": 516015.0}, {"date": "2019-10-15", "close": 0.068, "volume": 683359.0}, {"date": "2019-10-16", "close": 0.067, "volume": 179608.0}, {"date": "2019-10-17", "close": 0.074, "volume": 279056.0}, {"date": "2019-10-18", "close": 0.076, "volume": 2842614.0}, {"date": "2019-10-21", "close": 0.08, "volume": 1751367.0}, {"date": "2019-10-22", "close": 0.079, "volume": 1257906.0}, {"date": "2019-10-23", "close": 0.072, "volume": 663258.0}, {"date": "2019-10-24", "close": 0.072, "volume": 303948.0}, {"date": "2019-10-25", "close": 0.072, "volume": 593066.0}, {"date": "2019-10-28", "close": 0.073, "volume": 340998.0}, {"date": "2019-10-29", "close": 0.072, "volume": 492471.0}, {"date": "2019-10-30", "close": 0.068, "volume": 246957.0}, {"date": "2019-10-31", "close": 0.071, "volume": 160000.0}, {"date": "2019-11-01", "close": 0.073, "volume": 68200.0}, {"date": "2019-11-04", "close": 0.068, "volume": 179385.0}, {"date": "2019-11-05", "close": 0.068, "volume": 60000.0}, {"date": "2019-11-06", "close": 0.065, "volume": 1615874.0}, {"date": "2019-11-07", "close": 0.06, "volume": 282445.0}, {"date": "2019-11-08", "close": 0.061, "volume": 41355.0}, {"date": "2019-11-11", "close": 0.066, "volume": 258529.0}, {"date": "2019-11-12", "close": 0.066, "volume": 662247.0}, {"date": "2019-11-13", "close": 0.061, "volume": 629851.0}, {"date": "2019-11-15", "close": 0.06, "volume": 133637.0}, {"date": "2019-11-18", "close": 0.052, "volume": 323654.0}, {"date": "2019-11-19", "close": 0.054, "volume": 190000.0}, {"date": "2019-11-20", "close": 0.053, "volume": 88918.0}, {"date": "2019-11-21", "close": 0.054, "volume": 99999.0}, {"date": "2019-11-22", "close": 0.05, "volume": 883456.0}, {"date": "2019-11-25", "close": 0.055, "volume": 131000.0}, {"date": "2019-11-26", "close": 0.053, "volume": 53000.0}, {"date": "2019-11-27", "close": 0.052, "volume": 445612.0}, {"date": "2019-11-28", "close": 0.053, "volume": 84956.0}, {"date": "2019-11-29", "close": 0.055, "volume": 99998.0}, {"date": "2019-12-02", "close": 0.054, "volume": 23690.0}, {"date": "2019-12-03", "close": 0.051, "volume": 219179.0}, {"date": "2019-12-04", "close": 0.053, "volume": 199368.0}, {"date": "2019-12-05", "close": 0.051, "volume": 83400.0}, {"date": "2019-12-06", "close": 0.049, "volume": 272085.0}, {"date": "2019-12-09", "close": 0.055, "volume": 586871.0}, {"date": "2019-12-10", "close": 0.06, "volume": 171854.0}, {"date": "2019-12-11", "close": 0.071, "volume": 1483829.0}, {"date": "2019-12-12", "close": 0.066, "volume": 335639.0}, {"date": "2019-12-16", "close": 0.059, "volume": 291500.0}, {"date": "2019-12-17", "close": 0.057, "volume": 301434.0}, {"date": "2019-12-18", "close": 0.05, "volume": 648852.0}, {"date": "2019-12-19", "close": 0.053, "volume": 145354.0}, {"date": "2019-12-20", "close": 0.054, "volume": 165000.0}, {"date": "2019-12-23", "close": 0.054, "volume": 83285.0}, {"date": "2019-12-27", "close": 0.052, "volume": 90000.0}, {"date": "2019-12-30", "close": 0.053, "volume": 121194.0}, {"date": "2019-12-31", "close": 0.053, "volume": 50000.0}, {"date": "2020-01-03", "close": 0.054, "volume": 100000.0}, {"date": "2020-01-06", "close": 0.053, "volume": 328101.0}, {"date": "2020-01-07", "close": 0.054, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.052, "volume": 25715.0}, {"date": "2020-01-09", "close": 0.055, "volume": 12250.0}, {"date": "2020-01-10", "close": 0.059, "volume": 4925.0}, {"date": "2020-01-14", "close": 0.055, "volume": 205931.0}, {"date": "2020-01-15", "close": 0.059, "volume": 125708.0}, {"date": "2020-01-16", "close": 0.06, "volume": 62656.0}, {"date": "2020-01-17", "close": 0.054, "volume": 90712.0}, {"date": "2020-01-20", "close": 0.054, "volume": 21964.0}, {"date": "2020-01-21", "close": 0.057, "volume": 105229.0}, {"date": "2020-01-22", "close": 0.058, "volume": 170171.0}, {"date": "2020-01-23", "close": 0.056, "volume": 25126.0}, {"date": "2020-01-24", "close": 0.056, "volume": 75400.0}, {"date": "2020-01-29", "close": 0.053, "volume": 55455.0}, {"date": "2020-01-30", "close": 0.054, "volume": 133412.0}, {"date": "2020-01-31", "close": 0.05, "volume": 350000.0}, {"date": "2020-02-03", "close": 0.049, "volume": 120000.0}, {"date": "2020-02-04", "close": 0.054, "volume": 74294.0}, {"date": "2020-02-05", "close": 0.057, "volume": 30749.0}, {"date": "2020-02-06", "close": 0.054, "volume": 48404.0}, {"date": "2020-02-07", "close": 0.051, "volume": 290278.0}, {"date": "2020-02-10", "close": 0.049, "volume": 232745.0}, {"date": "2020-02-11", "close": 0.051, "volume": 67706.0}, {"date": "2020-02-12", "close": 0.056, "volume": 446135.0}, {"date": "2020-02-13", "close": 0.059, "volume": 193914.0}, {"date": "2020-02-14", "close": 0.061, "volume": 230572.0}, {"date": "2020-02-17", "close": 0.072, "volume": 1634641.0}, {"date": "2020-02-18", "close": 0.075, "volume": 1159959.0}, {"date": "2020-02-19", "close": 0.07, "volume": 310991.0}, {"date": "2020-02-20", "close": 0.073, "volume": 274775.0}, {"date": "2020-02-21", "close": 0.076, "volume": 521153.0}, {"date": "2020-02-24", "close": 0.069, "volume": 685280.0}, {"date": "2020-02-25", "close": 0.063, "volume": 487694.0}, {"date": "2020-02-26", "close": 0.058, "volume": 329650.0}, {"date": "2020-02-27", "close": 0.059, "volume": 221439.0}, {"date": "2020-02-28", "close": 0.055, "volume": 205161.0}, {"date": "2020-03-02", "close": 0.055, "volume": 146949.0}, {"date": "2020-03-03", "close": 0.058, "volume": 170534.0}, {"date": "2020-03-04", "close": 0.052, "volume": 350000.0}, {"date": "2020-03-05", "close": 0.053, "volume": 100000.0}, {"date": "2020-03-06", "close": 0.052, "volume": 101098.0}, {"date": "2020-03-09", "close": 0.051, "volume": 418990.0}, {"date": "2020-03-10", "close": 0.052, "volume": 310624.0}, {"date": "2020-03-11", "close": 0.06, "volume": 2160468.0}, {"date": "2020-03-12", "close": 0.056, "volume": 636356.0}, {"date": "2020-03-13", "close": 0.048, "volume": 503101.0}, {"date": "2020-03-16", "close": 0.042, "volume": 419004.0}, {"date": "2020-03-17", "close": 0.045, "volume": 353556.0}, {"date": "2020-03-18", "close": 0.043, "volume": 304062.0}, {"date": "2020-03-19", "close": 0.038, "volume": 539550.0}, {"date": "2020-03-20", "close": 0.04, "volume": 386279.0}, {"date": "2020-03-23", "close": 0.038, "volume": 385690.0}, {"date": "2020-03-24", "close": 0.033, "volume": 694151.0}, {"date": "2020-03-25", "close": 0.036, "volume": 63000.0}, {"date": "2020-03-26", "close": 0.036, "volume": 64668.0}, {"date": "2020-03-27", "close": 0.04, "volume": 158710.0}, {"date": "2020-03-30", "close": 0.045, "volume": 389627.0}, {"date": "2020-03-31", "close": 0.041, "volume": 48290.0}, {"date": "2020-04-01", "close": 0.04, "volume": 384279.0}, {"date": "2020-04-02", "close": 0.04, "volume": 446015.0}, {"date": "2020-04-03", "close": 0.04, "volume": 41000.0}, {"date": "2020-04-06", "close": 0.04, "volume": 36000.0}, {"date": "2020-04-07", "close": 0.042, "volume": 282332.0}, {"date": "2020-04-09", "close": 0.041, "volume": 246087.0}, {"date": "2020-04-15", "close": 0.04, "volume": 570941.0}, {"date": "2020-04-17", "close": 0.04, "volume": 140000.0}, {"date": "2020-04-20", "close": 0.042, "volume": 937313.0}, {"date": "2020-04-21", "close": 0.042, "volume": 85061.0}, {"date": "2020-04-22", "close": 0.04, "volume": 607500.0}, {"date": "2020-04-23", "close": 0.041, "volume": 168265.0}, {"date": "2020-04-24", "close": 0.042, "volume": 287869.0}, {"date": "2020-04-27", "close": 0.04, "volume": 478804.0}, {"date": "2020-04-28", "close": 0.045, "volume": 110274.0}, {"date": "2020-04-29", "close": 0.053, "volume": 205389.0}, {"date": "2020-04-30", "close": 0.055, "volume": 226705.0}, {"date": "2020-05-01", "close": 0.056, "volume": 336800.0}, {"date": "2020-05-04", "close": 0.058, "volume": 367024.0}, {"date": "2020-05-05", "close": 0.059, "volume": 766301.0}, {"date": "2020-05-06", "close": 0.064, "volume": 244792.0}, {"date": "2020-05-07", "close": 0.061, "volume": 224133.0}, {"date": "2020-05-08", "close": 0.054, "volume": 202540.0}, {"date": "2020-05-11", "close": 0.059, "volume": 93563.0}, {"date": "2020-05-12", "close": 0.054, "volume": 276103.0}, {"date": "2020-05-13", "close": 0.054, "volume": 60985.0}, {"date": "2020-05-14", "close": 0.05, "volume": 366734.0}, {"date": "2020-05-15", "close": 0.051, "volume": 50000.0}, {"date": "2020-05-18", "close": 0.057, "volume": 138763.0}, {"date": "2020-05-19", "close": 0.057, "volume": 52000.0}, {"date": "2020-05-21", "close": 0.048, "volume": 396172.0}, {"date": "2020-05-25", "close": 0.049, "volume": 150000.0}, {"date": "2020-05-26", "close": 0.052, "volume": 85113.0}, {"date": "2020-05-27", "close": 0.052, "volume": 5848.0}, {"date": "2020-05-28", "close": 0.049, "volume": 458668.0}, {"date": "2020-05-29", "close": 0.051, "volume": 186274.0}, {"date": "2020-06-01", "close": 0.053, "volume": 274913.0}, {"date": "2020-06-02", "close": 0.056, "volume": 563374.0}, {"date": "2020-06-03", "close": 0.06, "volume": 307067.0}, {"date": "2020-06-04", "close": 0.059, "volume": 10667.0}, {"date": "2020-06-05", "close": 0.055, "volume": 371446.0}, {"date": "2020-06-09", "close": 0.051, "volume": 315000.0}, {"date": "2020-06-10", "close": 0.05, "volume": 311823.0}, {"date": "2020-06-11", "close": 0.049, "volume": 239362.0}, {"date": "2020-06-12", "close": 0.05, "volume": 538153.0}, {"date": "2020-06-15", "close": 0.049, "volume": 90220.0}, {"date": "2020-06-16", "close": 0.05, "volume": 210220.0}, {"date": "2020-06-17", "close": 0.049, "volume": 59539.0}, {"date": "2020-06-18", "close": 0.048, "volume": 731532.0}, {"date": "2020-06-19", "close": 0.046, "volume": 186000.0}, {"date": "2020-06-22", "close": 0.045, "volume": 654585.0}, {"date": "2020-06-23", "close": 0.046, "volume": 414214.0}, {"date": "2020-06-24", "close": 0.044, "volume": 266666.0}, {"date": "2020-06-29", "close": 0.044, "volume": 269000.0}, {"date": "2020-06-30", "close": 0.042, "volume": 632000.0}, {"date": "2020-07-02", "close": 0.046, "volume": 885839.0}, {"date": "2020-07-03", "close": 0.05, "volume": 400456.0}, {"date": "2020-07-06", "close": 0.053, "volume": 49810.0}, {"date": "2020-07-07", "close": 0.051, "volume": 164999.0}, {"date": "2020-07-08", "close": 0.053, "volume": 38363.0}, {"date": "2020-07-09", "close": 0.054, "volume": 27773.0}, {"date": "2020-07-10", "close": 0.055, "volume": 340000.0}, {"date": "2020-07-13", "close": 0.055, "volume": 82231.0}, {"date": "2020-07-14", "close": 0.046, "volume": 675110.0}, {"date": "2020-07-15", "close": 0.049, "volume": 10000.0}, {"date": "2020-07-17", "close": 0.049, "volume": 50842.0}, {"date": "2020-07-21", "close": 0.055, "volume": 480823.0}, {"date": "2020-07-22", "close": 0.053, "volume": 360120.0}, {"date": "2020-07-23", "close": 0.053, "volume": 52044.0}, {"date": "2020-07-24", "close": 0.055, "volume": 49000.0}, {"date": "2020-07-27", "close": 0.057, "volume": 147500.0}, {"date": "2020-07-28", "close": 0.065, "volume": 279042.0}, {"date": "2020-07-29", "close": 0.065, "volume": 272500.0}, {"date": "2020-07-30", "close": 0.065, "volume": 397661.0}, {"date": "2020-07-31", "close": 0.066, "volume": 585199.0}, {"date": "2020-08-03", "close": 0.07, "volume": 1375185.0}, {"date": "2020-08-04", "close": 0.065, "volume": 159114.0}, {"date": "2020-08-05", "close": 0.07, "volume": 193329.0}, {"date": "2020-08-06", "close": 0.072, "volume": 314597.0}, {"date": "2020-08-07", "close": 0.07, "volume": 189675.0}, {"date": "2020-08-10", "close": 0.08, "volume": 1467133.0}, {"date": "2020-08-13", "close": 0.07, "volume": 274115.0}, {"date": "2020-08-14", "close": 0.077, "volume": 352117.0}, {"date": "2020-08-17", "close": 0.084, "volume": 395764.0}, {"date": "2020-08-18", "close": 0.085, "volume": 361832.0}, {"date": "2020-08-19", "close": 0.083, "volume": 309710.0}, {"date": "2020-08-20", "close": 0.074, "volume": 1296723.0}, {"date": "2020-08-21", "close": 0.07, "volume": 1251189.0}, {"date": "2020-08-24", "close": 0.074, "volume": 635024.0}, {"date": "2020-08-25", "close": 0.071, "volume": 419597.0}, {"date": "2020-08-26", "close": 0.077, "volume": 33209.0}, {"date": "2020-08-27", "close": 0.08, "volume": 706250.0}, {"date": "2020-08-28", "close": 0.081, "volume": 464609.0}, {"date": "2020-08-31", "close": 0.087, "volume": 1756920.0}, {"date": "2020-09-01", "close": 0.092, "volume": 2265302.0}, {"date": "2020-09-02", "close": 0.085, "volume": 913754.0}, {"date": "2020-09-03", "close": 0.087, "volume": 588423.0}, {"date": "2020-09-04", "close": 0.094, "volume": 1244674.0}, {"date": "2020-09-07", "close": 0.115, "volume": 3715812.0}, {"date": "2020-09-08", "close": 0.125, "volume": 4723601.0}, {"date": "2020-09-09", "close": 0.11, "volume": 3674251.0}, {"date": "2020-09-10", "close": 0.125, "volume": 788000.0}, {"date": "2020-09-11", "close": 0.13, "volume": 495026.0}, {"date": "2020-09-14", "close": 0.16, "volume": 3089091.0}, {"date": "2020-09-15", "close": 0.155, "volume": 2215328.0}, {"date": "2020-09-16", "close": 0.14, "volume": 890359.0}, {"date": "2020-09-17", "close": 0.115, "volume": 1803841.0}, {"date": "2020-09-18", "close": 0.155, "volume": 4565751.0}, {"date": "2020-09-21", "close": 0.165, "volume": 3401415.0}, {"date": "2020-09-22", "close": 0.16, "volume": 1455564.0}, {"date": "2020-09-23", "close": 0.155, "volume": 2340855.0}, {"date": "2020-09-24", "close": 0.16, "volume": 1227676.0}, {"date": "2020-09-25", "close": 0.19, "volume": 1674540.0}, {"date": "2020-09-28", "close": 0.295, "volume": 6377014.0}, {"date": "2020-09-29", "close": 0.27, "volume": 3673057.0}, {"date": "2020-09-30", "close": 0.235, "volume": 2397595.0}, {"date": "2020-10-01", "close": 0.245, "volume": 745227.0}, {"date": "2020-10-02", "close": 0.23, "volume": 917454.0}, {"date": "2020-10-05", "close": 0.28, "volume": 1732725.0}, {"date": "2020-10-06", "close": 0.255, "volume": 1520761.0}, {"date": "2020-10-07", "close": 0.22, "volume": 2187491.0}, {"date": "2020-10-08", "close": 0.24, "volume": 1694864.0}, {"date": "2020-10-09", "close": 0.22, "volume": 1399630.0}, {"date": "2020-10-12", "close": 0.195, "volume": 2126465.0}, {"date": "2020-10-13", "close": 0.19, "volume": 1535927.0}, {"date": "2020-10-14", "close": 0.175, "volume": 2473222.0}, {"date": "2020-10-15", "close": 0.185, "volume": 1115982.0}, {"date": "2020-10-16", "close": 0.2, "volume": 1421645.0}, {"date": "2020-10-19", "close": 0.195, "volume": 871393.0}, {"date": "2020-10-20", "close": 0.2, "volume": 643588.0}, {"date": "2020-10-21", "close": 0.2, "volume": 955910.0}, {"date": "2020-10-22", "close": 0.19, "volume": 353171.0}, {"date": "2020-10-23", "close": 0.19, "volume": 1239283.0}, {"date": "2020-10-26", "close": 0.175, "volume": 1781018.0}, {"date": "2020-10-27", "close": 0.145, "volume": 4348929.0}, {"date": "2020-10-28", "close": 0.15, "volume": 2002569.0}, {"date": "2020-10-29", "close": 0.16, "volume": 555762.0}, {"date": "2020-10-30", "close": 0.14, "volume": 1584852.0}, {"date": "2020-11-02", "close": 0.15, "volume": 908708.0}, {"date": "2020-11-03", "close": 0.15, "volume": 922682.0}, {"date": "2020-11-04", "close": 0.15, "volume": 485786.0}, {"date": "2020-11-05", "close": 0.14, "volume": 346482.0}, {"date": "2020-11-06", "close": 0.16, "volume": 1084629.0}, {"date": "2020-11-09", "close": 0.17, "volume": 562788.0}, {"date": "2020-11-10", "close": 0.17, "volume": 1444732.0}, {"date": "2020-11-11", "close": 0.18, "volume": 665588.0}, {"date": "2020-11-12", "close": 0.18, "volume": 860113.0}, {"date": "2020-11-13", "close": 0.22, "volume": 1415092.0}, {"date": "2020-11-16", "close": 0.24, "volume": 796826.0}, {"date": "2020-11-17", "close": 0.26, "volume": 2693949.0}, {"date": "2020-11-18", "close": 0.27, "volume": 1995446.0}, {"date": "2020-11-19", "close": 0.26, "volume": 1597790.0}, {"date": "2020-11-20", "close": 0.26, "volume": 303534.0}, {"date": "2020-11-23", "close": 0.245, "volume": 1180210.0}, {"date": "2020-11-24", "close": 0.22, "volume": 918888.0}, {"date": "2020-11-25", "close": 0.225, "volume": 1792771.0}, {"date": "2020-11-30", "close": 0.205, "volume": 1457525.0}, {"date": "2020-12-01", "close": 0.255, "volume": 561550.0}, {"date": "2020-12-02", "close": 0.25, "volume": 547272.0}, {"date": "2020-12-03", "close": 0.245, "volume": 458250.0}, {"date": "2020-12-04", "close": 0.24, "volume": 680597.0}, {"date": "2020-12-07", "close": 0.24, "volume": 612732.0}, {"date": "2020-12-08", "close": 0.22, "volume": 1431269.0}, {"date": "2020-12-09", "close": 0.225, "volume": 326304.0}, {"date": "2020-12-10", "close": 0.23, "volume": 845482.0}, {"date": "2020-12-11", "close": 0.225, "volume": 591189.0}, {"date": "2020-12-14", "close": 0.22, "volume": 1697818.0}, {"date": "2020-12-15", "close": 0.22, "volume": 803518.0}, {"date": "2020-12-16", "close": 0.22, "volume": 422321.0}, {"date": "2020-12-17", "close": 0.22, "volume": 326105.0}, {"date": "2020-12-18", "close": 0.235, "volume": 650478.0}, {"date": "2020-12-21", "close": 0.215, "volume": 757301.0}, {"date": "2020-12-22", "close": 0.2, "volume": 1183212.0}, {"date": "2020-12-23", "close": 0.21, "volume": 565042.0}, {"date": "2020-12-24", "close": 0.215, "volume": 171393.0}, {"date": "2020-12-29", "close": 0.215, "volume": 593676.0}, {"date": "2020-12-30", "close": 0.245, "volume": 2796453.0}, {"date": "2020-12-31", "close": 0.24, "volume": 2059151.0}, {"date": "2021-01-04", "close": 0.275, "volume": 1310473.0}, {"date": "2021-01-05", "close": 0.27, "volume": 1489674.0}, {"date": "2021-01-06", "close": 0.275, "volume": 1138064.0}, {"date": "2021-01-07", "close": 0.31, "volume": 2400955.0}, {"date": "2021-01-08", "close": 0.29, "volume": 2522889.0}, {"date": "2021-01-11", "close": 0.315, "volume": 2851827.0}, {"date": "2021-01-12", "close": 0.335, "volume": 1968827.0}, {"date": "2021-01-13", "close": 0.365, "volume": 1675912.0}, {"date": "2021-01-14", "close": 0.335, "volume": 2045659.0}, {"date": "2021-01-15", "close": 0.35, "volume": 1914271.0}, {"date": "2021-01-18", "close": 0.355, "volume": 1280300.0}, {"date": "2021-01-19", "close": 0.415, "volume": 4722433.0}, {"date": "2021-01-20", "close": 0.48, "volume": 4481217.0}, {"date": "2021-01-21", "close": 0.46, "volume": 4212194.0}, {"date": "2021-01-22", "close": 0.45, "volume": 2363793.0}, {"date": "2021-01-25", "close": 0.43, "volume": 2414507.0}, {"date": "2021-01-27", "close": 0.405, "volume": 4003193.0}, {"date": "2021-01-28", "close": 0.37, "volume": 5792040.0}, {"date": "2021-01-29", "close": 0.33, "volume": 2178046.0}, {"date": "2021-02-01", "close": 0.35, "volume": 3126307.0}, {"date": "2021-02-02", "close": 0.345, "volume": 1679066.0}, {"date": "2021-02-03", "close": 0.34, "volume": 1454282.0}, {"date": "2021-02-04", "close": 0.32, "volume": 2084303.0}, {"date": "2021-02-05", "close": 0.35, "volume": 2895359.0}, {"date": "2021-02-08", "close": 0.325, "volume": 1962662.0}, {"date": "2021-02-09", "close": 0.38, "volume": 2492008.0}, {"date": "2021-02-10", "close": 0.505, "volume": 8457001.0}, {"date": "2021-02-11", "close": 0.48, "volume": 6998174.0}, {"date": "2021-02-12", "close": 0.465, "volume": 3025541.0}, {"date": "2021-02-15", "close": 0.435, "volume": 2189889.0}, {"date": "2021-02-16", "close": 0.42, "volume": 2329540.0}, {"date": "2021-02-17", "close": 0.395, "volume": 1569050.0}, {"date": "2021-02-18", "close": 0.405, "volume": 1560673.0}, {"date": "2021-02-19", "close": 0.415, "volume": 884553.0}, {"date": "2021-02-22", "close": 0.405, "volume": 449335.0}, {"date": "2021-02-23", "close": 0.425, "volume": 1731501.0}, {"date": "2021-02-24", "close": 0.4, "volume": 1226894.0}, {"date": "2021-02-25", "close": 0.43, "volume": 1176947.0}, {"date": "2021-02-26", "close": 0.42, "volume": 1244780.0}, {"date": "2021-03-01", "close": 0.395, "volume": 800093.0}, {"date": "2021-03-02", "close": 0.41, "volume": 1129553.0}, {"date": "2021-03-03", "close": 0.43, "volume": 1363999.0}, {"date": "2021-03-04", "close": 0.45, "volume": 3774260.0}, {"date": "2021-03-05", "close": 0.45, "volume": 2199727.0}, {"date": "2021-03-08", "close": 0.48, "volume": 2478938.0}, {"date": "2021-03-09", "close": 0.495, "volume": 1389522.0}, {"date": "2021-03-10", "close": 0.53, "volume": 3319371.0}, {"date": "2021-03-11", "close": 0.5, "volume": 2166416.0}, {"date": "2021-03-12", "close": 0.585, "volume": 4160492.0}, {"date": "2021-03-15", "close": 0.61, "volume": 4337498.0}, {"date": "2021-03-16", "close": 0.625, "volume": 2271601.0}, {"date": "2021-03-17", "close": 0.555, "volume": 1915797.0}, {"date": "2021-03-18", "close": 0.53, "volume": 2117564.0}, {"date": "2021-03-19", "close": 0.515, "volume": 1011676.0}, {"date": "2021-03-22", "close": 0.6, "volume": 2506585.0}, {"date": "2021-03-23", "close": 0.58, "volume": 2051072.0}, {"date": "2021-03-24", "close": 0.55, "volume": 959215.0}, {"date": "2021-03-25", "close": 0.53, "volume": 968373.0}, {"date": "2021-03-26", "close": 0.545, "volume": 801815.0}, {"date": "2021-03-29", "close": 0.56, "volume": 1302981.0}, {"date": "2021-03-30", "close": 0.555, "volume": 857702.0}, {"date": "2021-03-31", "close": 0.555, "volume": 3319332.0}, {"date": "2021-04-01", "close": 0.55, "volume": 13502124.0}, {"date": "2021-04-08", "close": 0.55, "volume": 2125194.0}, {"date": "2021-04-09", "close": 0.525, "volume": 1745021.0}, {"date": "2021-04-12", "close": 0.52, "volume": 1631125.0}, {"date": "2021-04-13", "close": 0.54, "volume": 1406736.0}, {"date": "2021-04-14", "close": 0.565, "volume": 1569394.0}, {"date": "2021-04-15", "close": 0.585, "volume": 2804791.0}, {"date": "2021-04-16", "close": 0.575, "volume": 838655.0}, {"date": "2021-04-19", "close": 0.575, "volume": 622470.0}, {"date": "2021-04-20", "close": 0.56, "volume": 1772878.0}, {"date": "2021-04-21", "close": 0.54, "volume": 1062012.0}, {"date": "2021-04-22", "close": 0.53, "volume": 778292.0}, {"date": "2021-04-23", "close": 0.52, "volume": 669238.0}, {"date": "2021-04-26", "close": 0.535, "volume": 495040.0}, {"date": "2021-04-27", "close": 0.54, "volume": 549316.0}, {"date": "2021-04-28", "close": 0.56, "volume": 413084.0}, {"date": "2021-04-29", "close": 0.59, "volume": 1175327.0}, {"date": "2021-04-30", "close": 0.57, "volume": 1566432.0}, {"date": "2021-05-03", "close": 0.54, "volume": 618545.0}, {"date": "2021-05-04", "close": 0.54, "volume": 535462.0}, {"date": "2021-05-05", "close": 0.525, "volume": 672282.0}, {"date": "2021-05-06", "close": 0.535, "volume": 3068255.0}, {"date": "2021-05-07", "close": 0.49, "volume": 4195420.0}, {"date": "2021-05-10", "close": 0.485, "volume": 2162320.0}, {"date": "2021-05-11", "close": 0.46, "volume": 2182207.0}, {"date": "2021-05-12", "close": 0.52, "volume": 3461402.0}, {"date": "2021-05-13", "close": 0.54, "volume": 2377436.0}, {"date": "2021-05-14", "close": 0.52, "volume": 888196.0}, {"date": "2021-05-17", "close": 0.54, "volume": 1288938.0}, {"date": "2021-05-18", "close": 0.6, "volume": 2990362.0}, {"date": "2021-05-19", "close": 0.6, "volume": 1992005.0}, {"date": "2021-05-20", "close": 0.61, "volume": 1466386.0}, {"date": "2021-05-21", "close": 0.58, "volume": 1841932.0}, {"date": "2021-05-24", "close": 0.595, "volume": 374280.0}, {"date": "2021-05-25", "close": 0.595, "volume": 392183.0}, {"date": "2021-05-26", "close": 0.615, "volume": 2063988.0}, {"date": "2021-05-27", "close": 0.595, "volume": 560121.0}, {"date": "2021-05-28", "close": 0.595, "volume": 484401.0}, {"date": "2021-05-31", "close": 0.61, "volume": 1602686.0}, {"date": "2021-06-01", "close": 0.6, "volume": 214133.0}, {"date": "2021-06-02", "close": 0.63, "volume": 644820.0}, {"date": "2021-06-03", "close": 0.69, "volume": 6342688.0}, {"date": "2021-06-04", "close": 0.62, "volume": 2885164.0}, {"date": "2021-06-07", "close": 0.605, "volume": 3146167.0}, {"date": "2021-06-08", "close": 0.59, "volume": 1331206.0}, {"date": "2021-06-09", "close": 0.61, "volume": 1187233.0}, {"date": "2021-06-10", "close": 0.62, "volume": 992698.0}, {"date": "2021-06-11", "close": 0.635, "volume": 1070898.0}, {"date": "2021-06-15", "close": 0.6, "volume": 1335121.0}, {"date": "2021-06-16", "close": 0.595, "volume": 1232018.0}, {"date": "2021-06-17", "close": 0.6, "volume": 696798.0}, {"date": "2021-06-18", "close": 0.605, "volume": 1149857.0}, {"date": "2021-06-21", "close": 0.56, "volume": 1774599.0}, {"date": "2021-06-22", "close": 0.52, "volume": 1876140.0}, {"date": "2021-06-23", "close": 0.515, "volume": 1419896.0}, {"date": "2021-06-24", "close": 0.515, "volume": 9421429.0}, {"date": "2021-06-25", "close": 0.535, "volume": 1444312.0}, {"date": "2021-06-28", "close": 0.515, "volume": 1431798.0}, {"date": "2021-06-29", "close": 0.55, "volume": 2579537.0}, {"date": "2021-06-30", "close": 0.545, "volume": 1747516.0}, {"date": "2021-07-01", "close": 0.54, "volume": 1270483.0}, {"date": "2021-07-02", "close": 0.525, "volume": 1309773.0}, {"date": "2021-07-05", "close": 0.53, "volume": 983363.0}, {"date": "2021-07-06", "close": 0.525, "volume": 936719.0}, {"date": "2021-07-07", "close": 0.52, "volume": 924978.0}, {"date": "2021-07-08", "close": 0.55, "volume": 947306.0}, {"date": "2021-07-09", "close": 0.55, "volume": 803072.0}, {"date": "2021-07-12", "close": 0.535, "volume": 936246.0}, {"date": "2021-07-13", "close": 0.535, "volume": 459950.0}, {"date": "2021-07-14", "close": 0.535, "volume": 428248.0}, {"date": "2021-07-15", "close": 0.53, "volume": 426624.0}, {"date": "2021-07-16", "close": 0.535, "volume": 582135.0}, {"date": "2021-07-19", "close": 0.53, "volume": 1207663.0}, {"date": "2021-07-20", "close": 0.515, "volume": 649729.0}, {"date": "2021-07-21", "close": 0.53, "volume": 725001.0}, {"date": "2021-07-22", "close": 0.555, "volume": 748490.0}, {"date": "2021-07-23", "close": 0.595, "volume": 979689.0}, {"date": "2021-07-26", "close": 0.6, "volume": 1710434.0}, {"date": "2021-07-27", "close": 0.61, "volume": 660360.0}, {"date": "2021-07-28", "close": 0.61, "volume": 623301.0}, {"date": "2021-07-29", "close": 0.59, "volume": 742976.0}, {"date": "2021-07-30", "close": 0.56, "volume": 931808.0}, {"date": "2021-08-02", "close": 0.595, "volume": 361394.0}, {"date": "2021-08-03", "close": 0.57, "volume": 482963.0}, {"date": "2021-08-04", "close": 0.595, "volume": 3390846.0}, {"date": "2021-08-05", "close": 0.585, "volume": 1664830.0}, {"date": "2021-08-06", "close": 0.63, "volume": 2575347.0}, {"date": "2021-08-09", "close": 0.77, "volume": 5615966.0}, {"date": "2021-08-10", "close": 0.765, "volume": 5114494.0}, {"date": "2021-08-11", "close": 0.78, "volume": 2164378.0}, {"date": "2021-08-12", "close": 0.8, "volume": 3875506.0}, {"date": "2021-08-13", "close": 0.835, "volume": 2082076.0}, {"date": "2021-08-16", "close": 0.785, "volume": 2960373.0}, {"date": "2021-08-17", "close": 0.79, "volume": 1491777.0}, {"date": "2021-08-18", "close": 0.8, "volume": 1143572.0}, {"date": "2021-08-19", "close": 0.83, "volume": 1374825.0}, {"date": "2021-08-20", "close": 0.815, "volume": 1721991.0}, {"date": "2021-08-23", "close": 0.825, "volume": 1835124.0}, {"date": "2021-08-24", "close": 0.825, "volume": 1840637.0}, {"date": "2021-08-25", "close": 0.83, "volume": 2016635.0}, {"date": "2021-08-26", "close": 0.82, "volume": 1253524.0}, {"date": "2021-08-27", "close": 0.81, "volume": 1220655.0}, {"date": "2021-08-30", "close": 0.86, "volume": 4441133.0}, {"date": "2021-08-31", "close": 0.86, "volume": 2674673.0}, {"date": "2021-09-01", "close": 0.85, "volume": 3630282.0}, {"date": "2021-09-02", "close": 0.87, "volume": 2379247.0}, {"date": "2021-09-03", "close": 0.78, "volume": 6564188.0}, {"date": "2021-09-06", "close": 0.775, "volume": 2176644.0}, {"date": "2021-09-07", "close": 0.755, "volume": 2790715.0}, {"date": "2021-09-08", "close": 0.765, "volume": 3446992.0}, {"date": "2021-09-09", "close": 0.715, "volume": 2261443.0}, {"date": "2021-09-10", "close": 0.73, "volume": 1251938.0}, {"date": "2021-09-13", "close": 0.695, "volume": 2019405.0}, {"date": "2021-09-14", "close": 0.76, "volume": 1798208.0}, {"date": "2021-09-15", "close": 0.75, "volume": 1193032.0}, {"date": "2021-09-16", "close": 0.765, "volume": 2235817.0}, {"date": "2021-09-17", "close": 0.73, "volume": 1262024.0}, {"date": "2021-09-20", "close": 0.68, "volume": 1932676.0}, {"date": "2021-09-21", "close": 0.685, "volume": 2076409.0}, {"date": "2021-09-22", "close": 0.73, "volume": 1356083.0}, {"date": "2021-09-23", "close": 0.78, "volume": 2627206.0}, {"date": "2021-09-24", "close": 0.765, "volume": 1098642.0}, {"date": "2021-09-27", "close": 0.845, "volume": 2428882.0}, {"date": "2021-09-28", "close": 0.82, "volume": 2144004.0}, {"date": "2021-09-29", "close": 0.815, "volume": 2035802.0}, {"date": "2021-09-30", "close": 0.825, "volume": 1905274.0}, {"date": "2021-10-01", "close": 0.53, "volume": 32038761.0}, {"date": "2021-10-04", "close": 0.425, "volume": 16700186.0}, {"date": "2021-10-05", "close": 0.45, "volume": 10110003.0}, {"date": "2021-10-06", "close": 0.41, "volume": 5129208.0}, {"date": "2021-10-07", "close": 0.435, "volume": 5076776.0}, {"date": "2021-10-08", "close": 0.42, "volume": 5876942.0}, {"date": "2021-10-11", "close": 0.45, "volume": 3158613.0}, {"date": "2021-10-12", "close": 0.43, "volume": 1563392.0}, {"date": "2021-10-13", "close": 0.475, "volume": 2892989.0}, {"date": "2021-10-14", "close": 0.46, "volume": 1737898.0}, {"date": "2021-10-15", "close": 0.445, "volume": 1877439.0}, {"date": "2021-10-18", "close": 0.445, "volume": 1822080.0}, {"date": "2021-10-19", "close": 0.43, "volume": 2053835.0}, {"date": "2021-10-20", "close": 0.42, "volume": 2636636.0}, {"date": "2021-10-21", "close": 0.41, "volume": 1675911.0}, {"date": "2021-10-22", "close": 0.41, "volume": 1759827.0}, {"date": "2021-10-25", "close": 0.395, "volume": 1053958.0}, {"date": "2021-10-26", "close": 0.375, "volume": 3924042.0}, {"date": "2021-10-27", "close": 0.37, "volume": 3202605.0}, {"date": "2021-10-28", "close": 0.365, "volume": 1478886.0}, {"date": "2021-10-29", "close": 0.385, "volume": 2470663.0}, {"date": "2021-11-01", "close": 0.385, "volume": 542167.0}, {"date": "2021-11-02", "close": 0.36, "volume": 909041.0}, {"date": "2021-11-03", "close": 0.375, "volume": 1018028.0}, {"date": "2021-11-04", "close": 0.375, "volume": 1280981.0}, {"date": "2021-11-05", "close": 0.39, "volume": 959632.0}, {"date": "2021-11-08", "close": 0.405, "volume": 1980541.0}, {"date": "2021-11-09", "close": 0.375, "volume": 2229827.0}, {"date": "2021-11-10", "close": 0.385, "volume": 2647789.0}, {"date": "2021-11-11", "close": 0.37, "volume": 450537.0}, {"date": "2021-11-12", "close": 0.375, "volume": 1023910.0}, {"date": "2021-11-15", "close": 0.365, "volume": 1030798.0}, {"date": "2021-11-16", "close": 0.36, "volume": 1241510.0}, {"date": "2021-11-17", "close": 0.36, "volume": 1419984.0}, {"date": "2021-11-18", "close": 0.36, "volume": 623557.0}, {"date": "2021-11-19", "close": 0.34, "volume": 826422.0}, {"date": "2021-11-22", "close": 0.34, "volume": 877490.0}, {"date": "2021-11-23", "close": 0.345, "volume": 1150257.0}, {"date": "2021-11-24", "close": 0.345, "volume": 486627.0}, {"date": "2021-11-25", "close": 0.355, "volume": 1668675.0}, {"date": "2021-11-26", "close": 0.335, "volume": 2879832.0}, {"date": "2021-11-29", "close": 0.325, "volume": 2528032.0}, {"date": "2021-11-30", "close": 0.325, "volume": 1463677.0}, {"date": "2021-12-01", "close": 0.32, "volume": 1984351.0}, {"date": "2021-12-02", "close": 0.3, "volume": 1058494.0}, {"date": "2021-12-03", "close": 0.315, "volume": 1855214.0}, {"date": "2021-12-06", "close": 0.275, "volume": 2086559.0}, {"date": "2021-12-07", "close": 0.305, "volume": 1470683.0}, {"date": "2021-12-08", "close": 0.32, "volume": 1724815.0}, {"date": "2021-12-09", "close": 0.305, "volume": 1743863.0}, {"date": "2021-12-10", "close": 0.32, "volume": 383550.0}, {"date": "2021-12-13", "close": 0.31, "volume": 117519.0}, {"date": "2021-12-14", "close": 0.31, "volume": 358265.0}, {"date": "2021-12-15", "close": 0.32, "volume": 1441020.0}, {"date": "2021-12-16", "close": 0.335, "volume": 1557992.0}, {"date": "2021-12-17", "close": 0.34, "volume": 323497.0}, {"date": "2021-12-20", "close": 0.34, "volume": 387463.0}, {"date": "2021-12-21", "close": 0.315, "volume": 198316.0}, {"date": "2021-12-22", "close": 0.31, "volume": 433788.0}, {"date": "2021-12-23", "close": 0.325, "volume": 322164.0}, {"date": "2021-12-24", "close": 0.32, "volume": 151495.0}, {"date": "2021-12-29", "close": 0.355, "volume": 1002534.0}, {"date": "2021-12-30", "close": 0.355, "volume": 347554.0}, {"date": "2021-12-31", "close": 0.375, "volume": 930056.0}, {"date": "2022-01-04", "close": 0.37, "volume": 1601963.0}, {"date": "2022-01-05", "close": 0.415, "volume": 2740501.0}, {"date": "2022-01-06", "close": 0.4, "volume": 1041547.0}, {"date": "2022-01-07", "close": 0.4, "volume": 383322.0}, {"date": "2022-01-10", "close": 0.415, "volume": 1018751.0}, {"date": "2022-01-11", "close": 0.41, "volume": 1601970.0}, {"date": "2022-01-12", "close": 0.415, "volume": 960798.0}, {"date": "2022-01-13", "close": 0.41, "volume": 329092.0}, {"date": "2022-01-14", "close": 0.415, "volume": 729840.0}, {"date": "2022-01-17", "close": 0.415, "volume": 2990105.0}, {"date": "2022-01-18", "close": 0.41, "volume": 1232567.0}, {"date": "2022-01-19", "close": 0.4, "volume": 1035028.0}, {"date": "2022-01-20", "close": 0.39, "volume": 1392653.0}, {"date": "2022-01-21", "close": 0.35, "volume": 1849220.0}, {"date": "2022-01-24", "close": 0.325, "volume": 1672362.0}, {"date": "2022-01-25", "close": 0.325, "volume": 1756179.0}, {"date": "2022-01-27", "close": 0.31, "volume": 1845553.0}, {"date": "2022-01-28", "close": 0.31, "volume": 896863.0}, {"date": "2022-01-31", "close": 0.3, "volume": 1616936.0}, {"date": "2022-02-01", "close": 0.31, "volume": 1149562.0}, {"date": "2022-02-02", "close": 0.295, "volume": 1278776.0}, {"date": "2022-02-03", "close": 0.285, "volume": 1264018.0}, {"date": "2022-02-04", "close": 0.29, "volume": 749558.0}, {"date": "2022-02-07", "close": 0.3, "volume": 757725.0}, {"date": "2022-02-08", "close": 0.29, "volume": 1549600.0}, {"date": "2022-02-09", "close": 0.33, "volume": 5884280.0}, {"date": "2022-02-10", "close": 0.3, "volume": 1752507.0}, {"date": "2022-02-11", "close": 0.295, "volume": 902390.0}, {"date": "2022-02-14", "close": 0.29, "volume": 1551556.0}, {"date": "2022-02-15", "close": 0.275, "volume": 1356387.0}, {"date": "2022-02-16", "close": 0.29, "volume": 917014.0}, {"date": "2022-02-17", "close": 0.305, "volume": 813740.0}, {"date": "2022-02-18", "close": 0.29, "volume": 849494.0}, {"date": "2022-02-21", "close": 0.285, "volume": 982755.0}, {"date": "2022-02-22", "close": 0.265, "volume": 1136445.0}, {"date": "2022-02-23", "close": 0.28, "volume": 483156.0}, {"date": "2022-02-24", "close": 0.24, "volume": 2135946.0}, {"date": "2022-02-25", "close": 0.25, "volume": 944448.0}, {"date": "2022-02-28", "close": 0.245, "volume": 878146.0}, {"date": "2022-03-01", "close": 0.265, "volume": 774129.0}, {"date": "2022-03-02", "close": 0.26, "volume": 540121.0}, {"date": "2022-03-03", "close": 0.27, "volume": 829876.0}, {"date": "2022-03-04", "close": 0.255, "volume": 924274.0}, {"date": "2022-03-07", "close": 0.245, "volume": 1138770.0}, {"date": "2022-03-08", "close": 0.25, "volume": 436118.0}, {"date": "2022-03-09", "close": 0.25, "volume": 286950.0}, {"date": "2022-03-10", "close": 0.26, "volume": 1222332.0}, {"date": "2022-03-11", "close": 0.255, "volume": 400015.0}, {"date": "2022-03-14", "close": 0.245, "volume": 1080592.0}, {"date": "2022-03-15", "close": 0.245, "volume": 437939.0}, {"date": "2022-03-16", "close": 0.25, "volume": 700493.0}, {"date": "2022-03-17", "close": 0.265, "volume": 1259089.0}, {"date": "2022-03-18", "close": 0.27, "volume": 586843.0}, {"date": "2022-03-21", "close": 0.28, "volume": 698123.0}, {"date": "2022-03-22", "close": 0.27, "volume": 507107.0}, {"date": "2022-03-23", "close": 0.28, "volume": 228555.0}, {"date": "2022-03-24", "close": 0.25, "volume": 4072741.0}, {"date": "2022-03-25", "close": 0.24, "volume": 3760459.0}, {"date": "2022-03-28", "close": 0.24, "volume": 2702183.0}, {"date": "2022-03-29", "close": 0.24, "volume": 1554751.0}, {"date": "2022-03-30", "close": 0.265, "volume": 1326864.0}, {"date": "2022-03-31", "close": 0.26, "volume": 739685.0}, {"date": "2022-04-01", "close": 0.26, "volume": 856488.0}, {"date": "2022-04-04", "close": 0.28, "volume": 1165193.0}, {"date": "2022-04-05", "close": 0.255, "volume": 697681.0}, {"date": "2022-04-06", "close": 0.255, "volume": 1553864.0}, {"date": "2022-04-07", "close": 0.235, "volume": 613646.0}, {"date": "2022-04-08", "close": 0.245, "volume": 503451.0}, {"date": "2022-04-11", "close": 0.24, "volume": 182728.0}, {"date": "2022-04-12", "close": 0.235, "volume": 277949.0}, {"date": "2022-04-13", "close": 0.235, "volume": 186769.0}, {"date": "2022-04-14", "close": 0.235, "volume": 104779.0}, {"date": "2022-04-19", "close": 0.235, "volume": 495836.0}, {"date": "2022-04-20", "close": 0.25, "volume": 417633.0}, {"date": "2022-04-21", "close": 0.24, "volume": 388450.0}, {"date": "2022-04-22", "close": 0.24, "volume": 477183.0}, {"date": "2022-04-26", "close": 0.23, "volume": 1005902.0}, {"date": "2022-04-27", "close": 0.225, "volume": 431627.0}, {"date": "2022-04-28", "close": 0.23, "volume": 318187.0}, {"date": "2022-04-29", "close": 0.23, "volume": 313797.0}, {"date": "2022-05-02", "close": 0.23, "volume": 517816.0}, {"date": "2022-05-03", "close": 0.235, "volume": 432050.0}, {"date": "2022-05-04", "close": 0.22, "volume": 598630.0}, {"date": "2022-05-05", "close": 0.22, "volume": 345131.0}, {"date": "2022-05-06", "close": 0.22, "volume": 251571.0}, {"date": "2022-05-09", "close": 0.2, "volume": 535425.0}, {"date": "2022-05-10", "close": 0.215, "volume": 720961.0}, {"date": "2022-05-11", "close": 0.21, "volume": 429354.0}, {"date": "2022-05-12", "close": 0.2, "volume": 399010.0}, {"date": "2022-05-13", "close": 0.205, "volume": 165376.0}, {"date": "2022-05-16", "close": 0.195, "volume": 823865.0}, {"date": "2022-05-17", "close": 0.18, "volume": 1172319.0}, {"date": "2022-05-18", "close": 0.2, "volume": 628207.0}, {"date": "2022-05-19", "close": 0.195, "volume": 308759.0}, {"date": "2022-05-20", "close": 0.19, "volume": 502312.0}, {"date": "2022-05-23", "close": 0.2, "volume": 236368.0}, {"date": "2022-05-24", "close": 0.205, "volume": 243501.0}, {"date": "2022-05-25", "close": 0.205, "volume": 713473.0}, {"date": "2022-05-26", "close": 0.205, "volume": 266836.0}, {"date": "2022-05-27", "close": 0.205, "volume": 386497.0}, {"date": "2022-05-30", "close": 0.215, "volume": 803866.0}, {"date": "2022-05-31", "close": 0.22, "volume": 234376.0}, {"date": "2022-06-01", "close": 0.21, "volume": 491930.0}, {"date": "2022-06-02", "close": 0.195, "volume": 1086397.0}, {"date": "2022-06-03", "close": 0.185, "volume": 989684.0}, {"date": "2022-06-06", "close": 0.18, "volume": 724213.0}, {"date": "2022-06-07", "close": 0.175, "volume": 800501.0}, {"date": "2022-06-08", "close": 0.17, "volume": 491106.0}, {"date": "2022-06-09", "close": 0.17, "volume": 1155961.0}, {"date": "2022-06-10", "close": 0.155, "volume": 1637466.0}, {"date": "2022-06-14", "close": 0.145, "volume": 2821346.0}, {"date": "2022-06-15", "close": 0.14, "volume": 1102990.0}, {"date": "2022-06-16", "close": 0.16, "volume": 998454.0}, {"date": "2022-06-17", "close": 0.15, "volume": 668739.0}, {"date": "2022-06-20", "close": 0.145, "volume": 1105477.0}, {"date": "2022-06-21", "close": 0.15, "volume": 464482.0}, {"date": "2022-06-22", "close": 0.145, "volume": 470850.0}, {"date": "2022-06-23", "close": 0.15, "volume": 698156.0}, {"date": "2022-06-24", "close": 0.145, "volume": 2210010.0}, {"date": "2022-06-27", "close": 0.1625, "volume": 1505638.0}, {"date": "2022-06-28", "close": 0.18, "volume": 2835843.0}, {"date": "2022-06-29", "close": 0.16, "volume": 677967.0}, {"date": "2022-06-30", "close": 0.155, "volume": 592581.0}, {"date": "2022-07-01", "close": 0.165, "volume": 323441.0}, {"date": "2022-07-04", "close": 0.16, "volume": 52038.0}, {"date": "2022-07-05", "close": 0.18, "volume": 335208.0}, {"date": "2022-07-06", "close": 0.17, "volume": 112979.0}, {"date": "2022-07-07", "close": 0.175, "volume": 114996.0}, {"date": "2022-07-08", "close": 0.17, "volume": 247937.0}, {"date": "2022-07-11", "close": 0.165, "volume": 142485.0}, {"date": "2022-07-12", "close": 0.155, "volume": 450957.0}, {"date": "2022-07-13", "close": 0.155, "volume": 280441.0}, {"date": "2022-07-14", "close": 0.16, "volume": 17155.0}, {"date": "2022-07-15", "close": 0.165, "volume": 39450.0}, {"date": "2022-07-18", "close": 0.165, "volume": 23740.0}, {"date": "2022-07-19", "close": 0.16, "volume": 277959.0}, {"date": "2022-07-20", "close": 0.165, "volume": 319974.0}, {"date": "2022-07-21", "close": 0.17, "volume": 621850.0}, {"date": "2022-07-22", "close": 0.165, "volume": 64825.0}, {"date": "2022-07-25", "close": 0.17, "volume": 253103.0}, {"date": "2022-07-26", "close": 0.17, "volume": 88891.0}, {"date": "2022-07-27", "close": 0.16, "volume": 194248.0}, {"date": "2022-07-28", "close": 0.16, "volume": 311354.0}, {"date": "2022-07-29", "close": 0.17, "volume": 291234.0}, {"date": "2022-08-01", "close": 0.185, "volume": 489474.0}, {"date": "2022-08-02", "close": 0.175, "volume": 91057.0}, {"date": "2022-08-03", "close": 0.18, "volume": 149335.0}, {"date": "2022-08-04", "close": 0.175, "volume": 732867.0}, {"date": "2022-08-05", "close": 0.175, "volume": 235198.0}, {"date": "2022-08-08", "close": 0.18, "volume": 1187299.0}, {"date": "2022-08-09", "close": 0.18, "volume": 450003.0}, {"date": "2022-08-10", "close": 0.19, "volume": 459504.0}, {"date": "2022-08-11", "close": 0.185, "volume": 1168323.0}, {"date": "2022-08-12", "close": 0.185, "volume": 823913.0}, {"date": "2022-08-15", "close": 0.195, "volume": 788666.0}, {"date": "2022-08-16", "close": 0.18, "volume": 666115.0}, {"date": "2022-08-17", "close": 0.165, "volume": 637792.0}, {"date": "2022-08-18", "close": 0.17, "volume": 535128.0}, {"date": "2022-08-19", "close": 0.175, "volume": 392459.0}, {"date": "2022-08-22", "close": 0.175, "volume": 238469.0}, {"date": "2022-08-23", "close": 0.17, "volume": 248350.0}, {"date": "2022-08-24", "close": 0.17, "volume": 297430.0}, {"date": "2022-08-25", "close": 0.17, "volume": 90378.0}, {"date": "2022-08-26", "close": 0.175, "volume": 73416.0}, {"date": "2022-08-29", "close": 0.17, "volume": 263196.0}, {"date": "2022-08-30", "close": 0.17, "volume": 136520.0}, {"date": "2022-08-31", "close": 0.17, "volume": 862229.0}, {"date": "2022-09-01", "close": 0.17, "volume": 35456.0}, {"date": "2022-09-02", "close": 0.155, "volume": 1176273.0}, {"date": "2022-09-05", "close": 0.16, "volume": 227345.0}, {"date": "2022-09-06", "close": 0.16, "volume": 47291.0}, {"date": "2022-09-07", "close": 0.165, "volume": 414337.0}, {"date": "2022-09-08", "close": 0.16, "volume": 105029.0}, {"date": "2022-09-09", "close": 0.165, "volume": 107786.0}, {"date": "2022-09-12", "close": 0.17, "volume": 619440.0}, {"date": "2022-09-13", "close": 0.17, "volume": 219804.0}, {"date": "2022-09-14", "close": 0.17, "volume": 164472.0}, {"date": "2022-09-15", "close": 0.165, "volume": 140342.0}, {"date": "2022-09-16", "close": 0.165, "volume": 120534.0}, {"date": "2022-09-19", "close": 0.16, "volume": 42569.0}, {"date": "2022-09-20", "close": 0.17, "volume": 114156.0}, {"date": "2022-09-21", "close": 0.165, "volume": 262978.0}, {"date": "2022-09-23", "close": 0.16, "volume": 106155.0}, {"date": "2022-09-26", "close": 0.15, "volume": 295410.0}, {"date": "2022-09-27", "close": 0.145, "volume": 1054577.0}, {"date": "2022-09-28", "close": 0.14, "volume": 357157.0}, {"date": "2022-09-29", "close": 0.14, "volume": 252110.0}, {"date": "2022-09-30", "close": 0.145, "volume": 103569.0}, {"date": "2022-10-03", "close": 0.145, "volume": 117480.0}, {"date": "2022-10-04", "close": 0.145, "volume": 249734.0}, {"date": "2022-10-05", "close": 0.15, "volume": 96014.0}, {"date": "2022-10-06", "close": 0.17, "volume": 198381.0}, {"date": "2022-10-07", "close": 0.17, "volume": 38716.0}, {"date": "2022-10-10", "close": 0.16, "volume": 245214.0}, {"date": "2022-10-11", "close": 0.155, "volume": 206673.0}, {"date": "2022-10-12", "close": 0.145, "volume": 150944.0}, {"date": "2022-10-13", "close": 0.16, "volume": 189206.0}, {"date": "2022-10-14", "close": 0.165, "volume": 268908.0}, {"date": "2022-10-17", "close": 0.16, "volume": 246850.0}, {"date": "2022-10-18", "close": 0.155, "volume": 25478.0}, {"date": "2022-10-19", "close": 0.155, "volume": 130074.0}, {"date": "2022-10-20", "close": 0.15, "volume": 188619.0}, {"date": "2022-10-21", "close": 0.15, "volume": 377110.0}, {"date": "2022-10-24", "close": 0.15, "volume": 54080.0}, {"date": "2022-10-25", "close": 0.145, "volume": 83358.0}, {"date": "2022-10-26", "close": 0.15, "volume": 225052.0}, {"date": "2022-10-27", "close": 0.15, "volume": 95404.0}, {"date": "2022-10-28", "close": 0.15, "volume": 5000.0}, {"date": "2022-10-31", "close": 0.145, "volume": 147521.0}, {"date": "2022-11-01", "close": 0.14, "volume": 123793.0}, {"date": "2022-11-02", "close": 0.14, "volume": 219946.0}, {"date": "2022-11-03", "close": 0.14, "volume": 134918.0}, {"date": "2022-11-04", "close": 0.14, "volume": 271840.0}, {"date": "2022-11-07", "close": 0.145, "volume": 210091.0}, {"date": "2022-11-08", "close": 0.14, "volume": 30436.0}, {"date": "2022-11-09", "close": 0.145, "volume": 1289291.0}, {"date": "2022-11-10", "close": 0.145, "volume": 821254.0}, {"date": "2022-11-11", "close": 0.15, "volume": 394149.0}, {"date": "2022-11-14", "close": 0.145, "volume": 263397.0}, {"date": "2022-11-15", "close": 0.15, "volume": 913579.0}, {"date": "2022-11-16", "close": 0.15, "volume": 114257.0}, {"date": "2022-11-17", "close": 0.145, "volume": 316662.0}, {"date": "2022-11-18", "close": 0.145, "volume": 225408.0}, {"date": "2022-11-21", "close": 0.14, "volume": 312263.0}, {"date": "2022-11-22", "close": 0.14, "volume": 38392.0}, {"date": "2022-11-23", "close": 0.145, "volume": 312767.0}, {"date": "2022-11-24", "close": 0.155, "volume": 761826.0}, {"date": "2022-11-25", "close": 0.15, "volume": 91566.0}, {"date": "2022-11-28", "close": 0.14, "volume": 482779.0}, {"date": "2022-11-29", "close": 0.14, "volume": 382200.0}, {"date": "2022-11-30", "close": 0.14, "volume": 541421.0}, {"date": "2022-12-01", "close": 0.145, "volume": 182901.0}, {"date": "2022-12-02", "close": 0.145, "volume": 179607.0}, {"date": "2022-12-05", "close": 0.145, "volume": 49063.0}, {"date": "2022-12-06", "close": 0.145, "volume": 106763.0}, {"date": "2022-12-07", "close": 0.145, "volume": 11065.0}, {"date": "2022-12-09", "close": 0.145, "volume": 143041.0}, {"date": "2022-12-12", "close": 0.15, "volume": 282875.0}, {"date": "2022-12-13", "close": 0.145, "volume": 16105.0}, {"date": "2022-12-14", "close": 0.15, "volume": 130742.0}, {"date": "2022-12-15", "close": 0.14, "volume": 67810.0}, {"date": "2022-12-16", "close": 0.145, "volume": 147008.0}, {"date": "2022-12-19", "close": 0.15, "volume": 160000.0}, {"date": "2022-12-20", "close": 0.145, "volume": 89353.0}, {"date": "2022-12-21", "close": 0.145, "volume": 109772.0}, {"date": "2022-12-22", "close": 0.14, "volume": 198166.0}, {"date": "2022-12-23", "close": 0.14, "volume": 77689.0}, {"date": "2022-12-28", "close": 0.145, "volume": 12494.0}, {"date": "2022-12-29", "close": 0.14, "volume": 24069.0}, {"date": "2022-12-30", "close": 0.145, "volume": 74314.0}, {"date": "2023-01-03", "close": 0.145, "volume": 42627.0}, {"date": "2023-01-04", "close": 0.14, "volume": 40000.0}, {"date": "2023-01-05", "close": 0.14, "volume": 128664.0}, {"date": "2023-01-06", "close": 0.1425, "volume": 97683.0}, {"date": "2023-01-09", "close": 0.14, "volume": 7711.0}, {"date": "2023-01-10", "close": 0.14, "volume": 264709.0}, {"date": "2023-01-11", "close": 0.145, "volume": 101040.0}, {"date": "2023-01-12", "close": 0.145, "volume": 206415.0}, {"date": "2023-01-13", "close": 0.145, "volume": 94208.0}, {"date": "2023-01-16", "close": 0.14, "volume": 137623.0}, {"date": "2023-01-17", "close": 0.145, "volume": 107112.0}, {"date": "2023-01-18", "close": 0.15, "volume": 268279.0}, {"date": "2023-01-19", "close": 0.16, "volume": 916325.0}, {"date": "2023-01-20", "close": 0.175, "volume": 1429547.0}, {"date": "2023-01-23", "close": 0.16, "volume": 953967.0}, {"date": "2023-01-24", "close": 0.16, "volume": 308025.0}, {"date": "2023-01-25", "close": 0.17, "volume": 508036.0}, {"date": "2023-01-27", "close": 0.18, "volume": 701278.0}, {"date": "2023-01-30", "close": 0.19, "volume": 1189390.0}, {"date": "2023-01-31", "close": 0.18, "volume": 280082.0}, {"date": "2023-02-01", "close": 0.19, "volume": 81150.0}, {"date": "2023-02-02", "close": 0.185, "volume": 100529.0}, {"date": "2023-02-03", "close": 0.185, "volume": 187337.0}, {"date": "2023-02-06", "close": 0.18, "volume": 314607.0}, {"date": "2023-02-07", "close": 0.17, "volume": 203644.0}, {"date": "2023-02-08", "close": 0.17, "volume": 233504.0}, {"date": "2023-02-09", "close": 0.16, "volume": 218324.0}, {"date": "2023-02-10", "close": 0.165, "volume": 97548.0}, {"date": "2023-02-13", "close": 0.165, "volume": 25399.0}, {"date": "2023-02-14", "close": 0.165, "volume": 43000.0}, {"date": "2023-02-15", "close": 0.155, "volume": 295646.0}, {"date": "2023-02-16", "close": 0.16, "volume": 225466.0}, {"date": "2023-02-17", "close": 0.16, "volume": 259951.0}, {"date": "2023-02-22", "close": 0.059, "volume": 18438278.0}, {"date": "2023-02-23", "close": 0.075, "volume": 17179542.0}, {"date": "2023-02-24", "close": 0.075, "volume": 8757334.0}, {"date": "2023-02-27", "close": 0.069, "volume": 3362417.0}, {"date": "2023-02-28", "close": 0.07, "volume": 2010468.0}, {"date": "2023-03-01", "close": 0.064, "volume": 1873065.0}, {"date": "2023-03-02", "close": 0.064, "volume": 599059.0}, {"date": "2023-03-03", "close": 0.066, "volume": 299959.0}, {"date": "2023-03-06", "close": 0.067, "volume": 263345.0}, {"date": "2023-03-07", "close": 0.068, "volume": 606016.0}, {"date": "2023-03-08", "close": 0.07, "volume": 515576.0}, {"date": "2023-03-09", "close": 0.072, "volume": 436545.0}, {"date": "2023-03-10", "close": 0.07, "volume": 501021.0}, {"date": "2023-03-13", "close": 0.072, "volume": 1309088.0}, {"date": "2023-03-14", "close": 0.068, "volume": 1469943.0}, {"date": "2023-03-15", "close": 0.069, "volume": 420883.0}, {"date": "2023-03-16", "close": 0.068, "volume": 395158.0}, {"date": "2023-03-17", "close": 0.068, "volume": 80000.0}, {"date": "2023-03-20", "close": 0.07, "volume": 272995.0}, {"date": "2023-03-21", "close": 0.072, "volume": 199449.0}, {"date": "2023-03-22", "close": 0.072, "volume": 10408.0}, {"date": "2023-03-23", "close": 0.069, "volume": 469853.0}, {"date": "2023-03-24", "close": 0.069, "volume": 629699.0}, {"date": "2023-03-27", "close": 0.069, "volume": 118300.0}, {"date": "2023-03-28", "close": 0.07, "volume": 397831.0}, {"date": "2023-03-29", "close": 0.072, "volume": 472744.0}, {"date": "2023-03-30", "close": 0.07, "volume": 749956.0}, {"date": "2023-03-31", "close": 0.074, "volume": 723401.0}, {"date": "2023-04-03", "close": 0.074, "volume": 209416.0}, {"date": "2023-04-04", "close": 0.072, "volume": 317989.0}, {"date": "2023-04-05", "close": 0.073, "volume": 57001.0}, {"date": "2023-04-06", "close": 0.073, "volume": 600106.0}, {"date": "2023-04-11", "close": 0.077, "volume": 1000622.0}, {"date": "2023-04-12", "close": 0.079, "volume": 687447.0}, {"date": "2023-04-13", "close": 0.08, "volume": 461477.0}, {"date": "2023-04-14", "close": 0.083, "volume": 378582.0}, {"date": "2023-04-17", "close": 0.105, "volume": 3299214.0}, {"date": "2023-04-18", "close": 0.115, "volume": 1139045.0}, {"date": "2023-04-19", "close": 0.1, "volume": 374347.0}, {"date": "2023-04-20", "close": 0.105, "volume": 590078.0}, {"date": "2023-04-21", "close": 0.105, "volume": 84649.0}, {"date": "2023-04-24", "close": 0.1, "volume": 342915.0}, {"date": "2023-04-26", "close": 0.11, "volume": 280375.0}, {"date": "2023-04-27", "close": 0.1, "volume": 198289.0}, {"date": "2023-04-28", "close": 0.105, "volume": 676336.0}, {"date": "2023-05-01", "close": 0.11, "volume": 275270.0}, {"date": "2023-05-02", "close": 0.105, "volume": 85206.0}, {"date": "2023-05-03", "close": 0.1, "volume": 295452.0}, {"date": "2023-05-04", "close": 0.105, "volume": 191245.0}, {"date": "2023-05-05", "close": 0.1, "volume": 595400.0}, {"date": "2023-05-09", "close": 0.11, "volume": 2177098.0}, {"date": "2023-05-10", "close": 0.135, "volume": 3278984.0}, {"date": "2023-05-11", "close": 0.12, "volume": 1744638.0}, {"date": "2023-05-12", "close": 0.115, "volume": 327479.0}, {"date": "2023-05-15", "close": 0.115, "volume": 211774.0}, {"date": "2023-05-16", "close": 0.125, "volume": 222172.0}, {"date": "2023-05-17", "close": 0.12, "volume": 406066.0}, {"date": "2023-05-18", "close": 0.125, "volume": 301667.0}, {"date": "2023-05-19", "close": 0.12, "volume": 1305603.0}, {"date": "2023-05-22", "close": 0.13, "volume": 940745.0}, {"date": "2023-05-23", "close": 0.115, "volume": 328747.0}, {"date": "2023-05-24", "close": 0.11, "volume": 425990.0}, {"date": "2023-05-25", "close": 0.11, "volume": 525757.0}, {"date": "2023-05-26", "close": 0.115, "volume": 246351.0}, {"date": "2023-05-29", "close": 0.115, "volume": 273055.0}, {"date": "2023-05-30", "close": 0.11, "volume": 32492.0}, {"date": "2023-05-31", "close": 0.115, "volume": 432710.0}, {"date": "2023-06-01", "close": 0.115, "volume": 225644.0}, {"date": "2023-06-02", "close": 0.11, "volume": 116650.0}, {"date": "2023-06-05", "close": 0.11, "volume": 372751.0}, {"date": "2023-06-06", "close": 0.11, "volume": 433349.0}, {"date": "2023-06-07", "close": 0.11, "volume": 174468.0}, {"date": "2023-06-08", "close": 0.11, "volume": 442757.0}, {"date": "2023-06-09", "close": 0.105, "volume": 317086.0}, {"date": "2023-06-13", "close": 0.096, "volume": 790200.0}, {"date": "2023-06-14", "close": 0.11, "volume": 294227.0}, {"date": "2023-06-15", "close": 0.105, "volume": 49642.0}, {"date": "2023-06-16", "close": 0.105, "volume": 1048.0}, {"date": "2023-06-19", "close": 0.1, "volume": 449929.0}, {"date": "2023-06-20", "close": 0.097, "volume": 698997.0}, {"date": "2023-06-21", "close": 0.1, "volume": 369231.0}, {"date": "2023-06-22", "close": 0.1, "volume": 61420.0}, {"date": "2023-06-23", "close": 0.093, "volume": 85006.0}, {"date": "2023-06-26", "close": 0.095, "volume": 1180320.0}, {"date": "2023-06-27", "close": 0.088, "volume": 104515.0}, {"date": "2023-06-28", "close": 0.089, "volume": 424219.0}, {"date": "2023-06-29", "close": 0.093, "volume": 383642.0}, {"date": "2023-06-30", "close": 0.086, "volume": 437612.0}, {"date": "2023-07-03", "close": 0.093, "volume": 111514.0}, {"date": "2023-07-04", "close": 0.09, "volume": 58384.0}, {"date": "2023-07-05", "close": 0.092, "volume": 229767.0}, {"date": "2023-07-06", "close": 0.085, "volume": 500685.0}, {"date": "2023-07-07", "close": 0.084, "volume": 183101.0}, {"date": "2023-07-10", "close": 0.081, "volume": 492749.0}, {"date": "2023-07-11", "close": 0.076, "volume": 10668.0}, {"date": "2023-07-12", "close": 0.084, "volume": 125362.0}, {"date": "2023-07-13", "close": 0.085, "volume": 110021.0}, {"date": "2023-07-14", "close": 0.081, "volume": 98217.0}, {"date": "2023-07-17", "close": 0.085, "volume": 91834.0}, {"date": "2023-07-18", "close": 0.083, "volume": 185584.0}, {"date": "2023-07-19", "close": 0.085, "volume": 14020.0}, {"date": "2023-07-20", "close": 0.086, "volume": 100286.0}, {"date": "2023-07-21", "close": 0.095, "volume": 2024087.0}, {"date": "2023-07-24", "close": 0.097, "volume": 747187.0}, {"date": "2023-07-25", "close": 0.095, "volume": 356411.0}, {"date": "2023-07-26", "close": 0.095, "volume": 101547.0}, {"date": "2023-07-27", "close": 0.093, "volume": 78931.0}, {"date": "2023-07-28", "close": 0.095, "volume": 66009.0}, {"date": "2023-07-31", "close": 0.091, "volume": 343632.0}, {"date": "2023-08-01", "close": 0.092, "volume": 176741.0}, {"date": "2023-08-02", "close": 0.09, "volume": 124280.0}, {"date": "2023-08-03", "close": 0.09, "volume": 167082.0}, {"date": "2023-08-04", "close": 0.088, "volume": 908228.0}, {"date": "2023-08-07", "close": 0.094, "volume": 336916.0}, {"date": "2023-08-08", "close": 0.086, "volume": 185282.0}, {"date": "2023-08-09", "close": 0.087, "volume": 407423.0}, {"date": "2023-08-10", "close": 0.088, "volume": 387138.0}, {"date": "2023-08-11", "close": 0.087, "volume": 287542.0}, {"date": "2023-08-14", "close": 0.083, "volume": 157105.0}, {"date": "2023-08-15", "close": 0.081, "volume": 99074.0}, {"date": "2023-08-16", "close": 0.08, "volume": 280799.0}, {"date": "2023-08-17", "close": 0.077, "volume": 55945.0}, {"date": "2023-08-18", "close": 0.08, "volume": 196355.0}, {"date": "2023-08-21", "close": 0.074, "volume": 140329.0}, {"date": "2023-08-22", "close": 0.071, "volume": 246898.0}, {"date": "2023-08-23", "close": 0.074, "volume": 1474996.0}, {"date": "2023-08-24", "close": 0.067, "volume": 446547.0}, {"date": "2023-08-25", "close": 0.063, "volume": 226094.0}, {"date": "2023-08-28", "close": 0.065, "volume": 130238.0}, {"date": "2023-08-29", "close": 0.069, "volume": 520543.0}, {"date": "2023-08-30", "close": 0.069, "volume": 222971.0}, {"date": "2023-08-31", "close": 0.071, "volume": 371063.0}, {"date": "2023-09-01", "close": 0.071, "volume": 183927.0}, {"date": "2023-09-04", "close": 0.071, "volume": 208844.0}, {"date": "2023-09-05", "close": 0.07, "volume": 297830.0}, {"date": "2023-09-06", "close": 0.07, "volume": 60350.0}, {"date": "2023-09-07", "close": 0.072, "volume": 115607.0}, {"date": "2023-09-08", "close": 0.072, "volume": 69444.0}, {"date": "2023-09-11", "close": 0.072, "volume": 141317.0}, {"date": "2023-09-12", "close": 0.074, "volume": 130073.0}, {"date": "2023-09-13", "close": 0.078, "volume": 253968.0}, {"date": "2023-09-14", "close": 0.079, "volume": 188672.0}, {"date": "2023-09-15", "close": 0.085, "volume": 209781.0}, {"date": "2023-09-18", "close": 0.082, "volume": 171061.0}, {"date": "2023-09-19", "close": 0.087, "volume": 229478.0}, {"date": "2023-09-20", "close": 0.081, "volume": 105685.0}, {"date": "2023-09-21", "close": 0.08, "volume": 219571.0}, {"date": "2023-09-22", "close": 0.072, "volume": 541960.0}, {"date": "2023-09-25", "close": 0.076, "volume": 150771.0}, {"date": "2023-09-26", "close": 0.073, "volume": 3655.0}, {"date": "2023-09-27", "close": 0.073, "volume": 16333.0}, {"date": "2023-09-28", "close": 0.073, "volume": 118007.0}, {"date": "2023-09-29", "close": 0.07, "volume": 63949.0}, {"date": "2023-10-03", "close": 0.073, "volume": 258924.0}, {"date": "2023-10-04", "close": 0.07, "volume": 50000.0}, {"date": "2023-10-05", "close": 0.073, "volume": 12856.0}, {"date": "2023-10-06", "close": 0.073, "volume": 65753.0}, {"date": "2023-10-09", "close": 0.073, "volume": 212125.0}, {"date": "2023-10-10", "close": 0.079, "volume": 218641.0}, {"date": "2023-10-11", "close": 0.08, "volume": 159798.0}, {"date": "2023-10-12", "close": 0.079, "volume": 325116.0}, {"date": "2023-10-13", "close": 0.08, "volume": 460028.0}, {"date": "2023-10-17", "close": 0.08, "volume": 83819.0}, {"date": "2023-10-18", "close": 0.087, "volume": 548628.0}, {"date": "2023-10-19", "close": 0.089, "volume": 314061.0}, {"date": "2023-10-20", "close": 0.082, "volume": 105635.0}, {"date": "2023-10-23", "close": 0.082, "volume": 89406.0}, {"date": "2023-10-24", "close": 0.08, "volume": 297210.0}, {"date": "2023-10-25", "close": 0.08, "volume": 51634.0}, {"date": "2023-10-26", "close": 0.08, "volume": 77828.0}, {"date": "2023-10-27", "close": 0.081, "volume": 105284.0}, {"date": "2023-10-30", "close": 0.079, "volume": 135645.0}, {"date": "2023-10-31", "close": 0.085, "volume": 93713.0}, {"date": "2023-11-01", "close": 0.082, "volume": 546770.0}, {"date": "2023-11-02", "close": 0.08, "volume": 125776.0}, {"date": "2023-11-03", "close": 0.09, "volume": 776200.0}, {"date": "2023-11-06", "close": 0.088, "volume": 161401.0}, {"date": "2023-11-07", "close": 0.085, "volume": 31815.0}, {"date": "2023-11-08", "close": 0.086, "volume": 108616.0}, {"date": "2023-11-09", "close": 0.086, "volume": 8662.0}, {"date": "2023-11-10", "close": 0.085, "volume": 322826.0}, {"date": "2023-11-13", "close": 0.082, "volume": 67462.0}, {"date": "2023-11-14", "close": 0.09, "volume": 1840276.0}, {"date": "2023-11-15", "close": 0.093, "volume": 229315.0}, {"date": "2023-11-16", "close": 0.088, "volume": 388684.0}, {"date": "2023-11-17", "close": 0.081, "volume": 671374.0}, {"date": "2023-11-20", "close": 0.085, "volume": 90445.0}, {"date": "2023-11-21", "close": 0.085, "volume": 147610.0}, {"date": "2023-11-22", "close": 0.082, "volume": 122369.0}, {"date": "2023-11-24", "close": 0.086, "volume": 63.0}, {"date": "2023-11-27", "close": 0.076, "volume": 691853.0}, {"date": "2023-11-28", "close": 0.075, "volume": 78871.0}, {"date": "2023-11-29", "close": 0.078, "volume": 43990.0}, {"date": "2023-11-30", "close": 0.078, "volume": 119376.0}, {"date": "2023-12-01", "close": 0.078, "volume": 115479.0}, {"date": "2023-12-04", "close": 0.07, "volume": 235840.0}, {"date": "2023-12-05", "close": 0.07, "volume": 53549.0}, {"date": "2023-12-06", "close": 0.069, "volume": 434008.0}, {"date": "2023-12-07", "close": 0.072, "volume": 34244.0}, {"date": "2023-12-08", "close": 0.069, "volume": 212374.0}, {"date": "2023-12-11", "close": 0.072, "volume": 207036.0}, {"date": "2023-12-12", "close": 0.074, "volume": 21332.0}, {"date": "2023-12-13", "close": 0.076, "volume": 331658.0}, {"date": "2023-12-14", "close": 0.068, "volume": 58617.0}, {"date": "2023-12-15", "close": 0.068, "volume": 8057.0}, {"date": "2023-12-18", "close": 0.068, "volume": 55807.0}, {"date": "2023-12-19", "close": 0.068, "volume": 85690.0}, {"date": "2023-12-20", "close": 0.067, "volume": 83628.0}, {"date": "2023-12-21", "close": 0.07, "volume": 263424.0}, {"date": "2023-12-22", "close": 0.068, "volume": 188886.0}, {"date": "2023-12-27", "close": 0.066, "volume": 61313.0}, {"date": "2023-12-28", "close": 0.07, "volume": 55134.0}, {"date": "2023-12-29", "close": 0.07, "volume": 9000.0}, {"date": "2024-01-02", "close": 0.066, "volume": 139584.0}, {"date": "2024-01-03", "close": 0.065, "volume": 19667.0}, {"date": "2024-01-04", "close": 0.068, "volume": 56025.0}, {"date": "2024-01-05", "close": 0.068, "volume": 258517.0}, {"date": "2024-01-08", "close": 0.067, "volume": 20071.0}, {"date": "2024-01-09", "close": 0.064, "volume": 51526.0}, {"date": "2024-01-10", "close": 0.062, "volume": 504959.0}, {"date": "2024-01-11", "close": 0.062, "volume": 99005.0}, {"date": "2024-01-12", "close": 0.066, "volume": 180366.0}, {"date": "2024-01-15", "close": 0.062, "volume": 117815.0}, {"date": "2024-01-16", "close": 0.065, "volume": 307181.0}, {"date": "2024-01-17", "close": 0.06, "volume": 590872.0}, {"date": "2024-01-18", "close": 0.06, "volume": 87856.0}, {"date": "2024-01-19", "close": 0.06, "volume": 200817.0}, {"date": "2024-01-22", "close": 0.058, "volume": 113770.0}, {"date": "2024-01-23", "close": 0.055, "volume": 175834.0}, {"date": "2024-01-24", "close": 0.055, "volume": 253808.0}, {"date": "2024-01-25", "close": 0.065, "volume": 81225.0}, {"date": "2024-01-29", "close": 0.06, "volume": 161092.0}, {"date": "2024-01-30", "close": 0.053, "volume": 360376.0}, {"date": "2024-01-31", "close": 0.058, "volume": 154226.0}, {"date": "2024-02-01", "close": 0.058, "volume": 46571.0}, {"date": "2024-02-02", "close": 0.056, "volume": 107423.0}, {"date": "2024-02-05", "close": 0.054, "volume": 129755.0}, {"date": "2024-02-06", "close": 0.053, "volume": 220644.0}, {"date": "2024-02-07", "close": 0.051, "volume": 140537.0}, {"date": "2024-02-08", "close": 0.055, "volume": 414019.0}, {"date": "2024-02-09", "close": 0.06, "volume": 41547.0}, {"date": "2024-02-12", "close": 0.064, "volume": 428398.0}, {"date": "2024-02-13", "close": 0.065, "volume": 226879.0}, {"date": "2024-02-14", "close": 0.063, "volume": 54819.0}, {"date": "2024-02-15", "close": 0.062, "volume": 8313.0}, {"date": "2024-02-16", "close": 0.062, "volume": 1092.0}, {"date": "2024-02-19", "close": 0.062, "volume": 25663.0}, {"date": "2024-02-20", "close": 0.062, "volume": 1034.0}, {"date": "2024-02-21", "close": 0.059, "volume": 42694.0}, {"date": "2024-02-22", "close": 0.062, "volume": 21914.0}, {"date": "2024-02-23", "close": 0.059, "volume": 27133.0}, {"date": "2024-02-26", "close": 0.059, "volume": 114749.0}, {"date": "2024-02-27", "close": 0.06, "volume": 236103.0}, {"date": "2024-02-28", "close": 0.063, "volume": 225530.0}, {"date": "2024-02-29", "close": 0.06, "volume": 273094.0}, {"date": "2024-03-01", "close": 0.064, "volume": 146333.0}, {"date": "2024-03-04", "close": 0.064, "volume": 215513.0}, {"date": "2024-03-05", "close": 0.058, "volume": 22428.0}, {"date": "2024-03-06", "close": 0.064, "volume": 284951.0}, {"date": "2024-03-07", "close": 0.063, "volume": 17029.0}, {"date": "2024-03-08", "close": 0.058, "volume": 197109.0}, {"date": "2024-03-11", "close": 0.063, "volume": 141688.0}, {"date": "2024-03-12", "close": 0.06, "volume": 16100.0}, {"date": "2024-03-13", "close": 0.059, "volume": 76215.0}, {"date": "2024-03-14", "close": 0.059, "volume": 146479.0}, {"date": "2024-03-15", "close": 0.063, "volume": 284076.0}, {"date": "2024-03-18", "close": 0.061, "volume": 23522.0}, {"date": "2024-03-19", "close": 0.064, "volume": 358241.0}, {"date": "2024-03-20", "close": 0.075, "volume": 834885.0}, {"date": "2024-03-21", "close": 0.07, "volume": 108036.0}, {"date": "2024-03-22", "close": 0.074, "volume": 243583.0}, {"date": "2024-03-25", "close": 0.077, "volume": 311211.0}, {"date": "2024-03-26", "close": 0.076, "volume": 677800.0}, {"date": "2024-03-27", "close": 0.076, "volume": 155177.0}, {"date": "2024-03-28", "close": 0.081, "volume": 199810.0}, {"date": "2024-04-02", "close": 0.069, "volume": 213276.0}, {"date": "2024-04-03", "close": 0.069, "volume": 229564.0}, {"date": "2024-04-04", "close": 0.066, "volume": 203979.0}, {"date": "2024-04-05", "close": 0.07, "volume": 49073.0}, {"date": "2024-04-08", "close": 0.074, "volume": 106303.0}, {"date": "2024-04-09", "close": 0.07, "volume": 238382.0}, {"date": "2024-04-10", "close": 0.07, "volume": 287277.0}, {"date": "2024-04-11", "close": 0.07, "volume": 109101.0}, {"date": "2024-04-12", "close": 0.068, "volume": 5065.0}, {"date": "2024-04-15", "close": 0.069, "volume": 64187.0}, {"date": "2024-04-16", "close": 0.07, "volume": 227109.0}, {"date": "2024-04-17", "close": 0.065, "volume": 34333.0}, {"date": "2024-04-18", "close": 0.066, "volume": 53127.0}, {"date": "2024-04-19", "close": 0.063, "volume": 149829.0}, {"date": "2024-04-22", "close": 0.07, "volume": 82365.0}, {"date": "2024-04-23", "close": 0.065, "volume": 8166.0}, {"date": "2024-04-24", "close": 0.069, "volume": 325126.0}, {"date": "2024-04-26", "close": 0.064, "volume": 84500.0}, {"date": "2024-04-29", "close": 0.063, "volume": 128709.0}, {"date": "2024-04-30", "close": 0.065, "volume": 114140.0}, {"date": "2024-05-01", "close": 0.063, "volume": 306522.0}, {"date": "2024-05-02", "close": 0.065, "volume": 48191.0}, {"date": "2024-05-03", "close": 0.061, "volume": 171891.0}, {"date": "2024-05-06", "close": 0.064, "volume": 92514.0}, {"date": "2024-05-07", "close": 0.064, "volume": 43798.0}, {"date": "2024-05-08", "close": 0.062, "volume": 144332.0}, {"date": "2024-05-09", "close": 0.062, "volume": 30000.0}, {"date": "2024-05-10", "close": 0.062, "volume": 215971.0}, {"date": "2024-05-13", "close": 0.07, "volume": 681574.0}, {"date": "2024-05-14", "close": 0.06, "volume": 835706.0}, {"date": "2024-05-15", "close": 0.06, "volume": 125601.0}, {"date": "2024-05-16", "close": 0.063, "volume": 54602.0}, {"date": "2024-05-17", "close": 0.065, "volume": 311164.0}, {"date": "2024-05-20", "close": 0.065, "volume": 624525.0}, {"date": "2024-05-21", "close": 0.064, "volume": 89286.0}, {"date": "2024-05-23", "close": 0.059, "volume": 141596.0}, {"date": "2024-05-24", "close": 0.06, "volume": 56542.0}, {"date": "2024-05-27", "close": 0.058, "volume": 189038.0}, {"date": "2024-05-28", "close": 0.061, "volume": 18643.0}, {"date": "2024-05-29", "close": 0.058, "volume": 162.0}, {"date": "2024-05-30", "close": 0.063, "volume": 210388.0}, {"date": "2024-05-31", "close": 0.067, "volume": 152107.0}, {"date": "2024-06-03", "close": 0.065, "volume": 63645.0}, {"date": "2024-06-04", "close": 0.061, "volume": 263663.0}, {"date": "2024-06-05", "close": 0.063, "volume": 57361.0}, {"date": "2024-06-06", "close": 0.062, "volume": 43443.0}, {"date": "2024-06-07", "close": 0.066, "volume": 71302.0}, {"date": "2024-06-11", "close": 0.062, "volume": 104129.0}, {"date": "2024-06-12", "close": 0.06, "volume": 170480.0}, {"date": "2024-06-13", "close": 0.058, "volume": 97016.0}, {"date": "2024-06-14", "close": 0.054, "volume": 448675.0}, {"date": "2024-06-17", "close": 0.055, "volume": 592834.0}, {"date": "2024-06-18", "close": 0.054, "volume": 203095.0}, {"date": "2024-06-19", "close": 0.055, "volume": 206150.0}, {"date": "2024-06-20", "close": 0.055, "volume": 129551.0}, {"date": "2024-06-21", "close": 0.052, "volume": 21573.0}, {"date": "2024-06-24", "close": 0.053, "volume": 411037.0}, {"date": "2024-06-25", "close": 0.051, "volume": 373265.0}, {"date": "2024-06-26", "close": 0.054, "volume": 117382.0}, {"date": "2024-06-27", "close": 0.052, "volume": 24964.0}, {"date": "2024-06-28", "close": 0.05, "volume": 384584.0}, {"date": "2024-07-01", "close": 0.052, "volume": 1020.0}, {"date": "2024-07-02", "close": 0.052, "volume": 19944.0}, {"date": "2024-07-03", "close": 0.056, "volume": 32219.0}, {"date": "2024-07-04", "close": 0.055, "volume": 222118.0}, {"date": "2024-07-05", "close": 0.07, "volume": 415789.0}, {"date": "2024-07-08", "close": 0.062, "volume": 304119.0}, {"date": "2024-07-09", "close": 0.056, "volume": 395380.0}, {"date": "2024-07-10", "close": 0.063, "volume": 179880.0}, {"date": "2024-07-12", "close": 0.062, "volume": 181759.0}, {"date": "2024-07-15", "close": 0.063, "volume": 227286.0}, {"date": "2024-07-16", "close": 0.064, "volume": 10000.0}, {"date": "2024-07-17", "close": 0.067, "volume": 59123.0}, {"date": "2024-07-18", "close": 0.062, "volume": 220435.0}, {"date": "2024-07-19", "close": 0.063, "volume": 274800.0}, {"date": "2024-07-22", "close": 0.063, "volume": 168564.0}, {"date": "2024-07-23", "close": 0.065, "volume": 317567.0}, {"date": "2024-07-24", "close": 0.062, "volume": 12307.0}, {"date": "2024-07-25", "close": 0.062, "volume": 4205.0}, {"date": "2024-07-26", "close": 0.064, "volume": 93000.0}, {"date": "2024-07-29", "close": 0.064, "volume": 62100.0}, {"date": "2024-07-30", "close": 0.064, "volume": 75714.0}, {"date": "2024-07-31", "close": 0.068, "volume": 405403.0}, {"date": "2024-08-01", "close": 0.067, "volume": 47378.0}, {"date": "2024-08-02", "close": 0.064, "volume": 285617.0}, {"date": "2024-08-05", "close": 0.0575, "volume": 935707.0}, {"date": "2024-08-06", "close": 0.056, "volume": 227666.0}, {"date": "2024-08-07", "close": 0.056, "volume": 119712.0}, {"date": "2024-08-08", "close": 0.061, "volume": 319499.0}, {"date": "2024-08-09", "close": 0.065, "volume": 183166.0}, {"date": "2024-08-12", "close": 0.063, "volume": 155300.0}, {"date": "2024-08-14", "close": 0.056, "volume": 108123.0}, {"date": "2024-08-15", "close": 0.056, "volume": 546687.0}, {"date": "2024-08-16", "close": 0.061, "volume": 169999.0}, {"date": "2024-08-19", "close": 0.06, "volume": 16393.0}, {"date": "2024-08-20", "close": 0.055, "volume": 43677.0}, {"date": "2024-08-21", "close": 0.056, "volume": 79999.0}, {"date": "2024-08-22", "close": 0.056, "volume": 203730.0}, {"date": "2024-08-23", "close": 0.06, "volume": 144239.0}, {"date": "2024-08-26", "close": 0.055, "volume": 25812.0}, {"date": "2024-08-27", "close": 0.059, "volume": 212014.0}, {"date": "2024-08-28", "close": 0.06, "volume": 28202.0}, {"date": "2024-08-29", "close": 0.054, "volume": 75621.0}, {"date": "2024-08-30", "close": 0.054, "volume": 90160.0}, {"date": "2024-09-02", "close": 0.055, "volume": 22906.0}, {"date": "2024-09-03", "close": 0.054, "volume": 42083.0}, {"date": "2024-09-04", "close": 0.053, "volume": 36907.0}, {"date": "2024-09-05", "close": 0.056, "volume": 191281.0}, {"date": "2024-09-06", "close": 0.054, "volume": 123369.0}, {"date": "2024-09-09", "close": 0.054, "volume": 500.0}, {"date": "2024-09-11", "close": 0.057, "volume": 320396.0}, {"date": "2024-09-12", "close": 0.056, "volume": 96957.0}, {"date": "2024-09-13", "close": 0.056, "volume": 88736.0}, {"date": "2024-09-16", "close": 0.0565, "volume": 285823.0}, {"date": "2024-09-17", "close": 0.06, "volume": 110000.0}, {"date": "2024-09-18", "close": 0.056, "volume": 16864.0}, {"date": "2024-09-19", "close": 0.06, "volume": 403901.0}, {"date": "2024-09-20", "close": 0.065, "volume": 351814.0}, {"date": "2024-09-23", "close": 0.068, "volume": 668881.0}, {"date": "2024-09-24", "close": 0.069, "volume": 95000.0}, {"date": "2024-09-26", "close": 0.066, "volume": 1600.0}, {"date": "2024-09-27", "close": 0.061, "volume": 118017.0}, {"date": "2024-09-30", "close": 0.065, "volume": 327355.0}, {"date": "2024-10-01", "close": 0.066, "volume": 157538.0}, {"date": "2024-10-02", "close": 0.067, "volume": 63837.0}, {"date": "2024-10-03", "close": 0.067, "volume": 101583.0}, {"date": "2024-10-04", "close": 0.067, "volume": 80490.0}, {"date": "2024-10-07", "close": 0.068, "volume": 111133.0}, {"date": "2024-10-08", "close": 0.066, "volume": 50877.0}, {"date": "2024-10-10", "close": 0.061, "volume": 169661.0}, {"date": "2024-10-11", "close": 0.062, "volume": 37911.0}, {"date": "2024-10-14", "close": 0.061, "volume": 157485.0}, {"date": "2024-10-17", "close": 0.058, "volume": 5000.0}, {"date": "2024-10-18", "close": 0.061, "volume": 94401.0}, {"date": "2024-10-21", "close": 0.058, "volume": 207390.0}, {"date": "2024-10-23", "close": 0.054, "volume": 178900.0}, {"date": "2024-10-24", "close": 0.055, "volume": 200341.0}, {"date": "2024-10-25", "close": 0.054, "volume": 415009.0}, {"date": "2024-10-28", "close": 0.052, "volume": 601485.0}, {"date": "2024-10-29", "close": 0.052, "volume": 441119.0}, {"date": "2024-10-31", "close": 0.051, "volume": 1093847.0}, {"date": "2024-11-01", "close": 0.055, "volume": 251000.0}, {"date": "2024-11-04", "close": 0.049, "volume": 443043.0}, {"date": "2024-11-05", "close": 0.055, "volume": 267945.0}, {"date": "2024-11-06", "close": 0.055, "volume": 317963.0}, {"date": "2024-11-07", "close": 0.045, "volume": 270458.0}, {"date": "2024-11-08", "close": 0.048, "volume": 203711.0}, {"date": "2024-11-11", "close": 0.042, "volume": 620889.0}, {"date": "2024-11-12", "close": 0.047, "volume": 138494.0}, {"date": "2024-11-13", "close": 0.048, "volume": 10693.0}, {"date": "2024-11-14", "close": 0.045, "volume": 305934.0}, {"date": "2024-11-15", "close": 0.049, "volume": 66921.0}, {"date": "2024-11-18", "close": 0.047, "volume": 204157.0}, {"date": "2024-11-19", "close": 0.05, "volume": 104627.0}, {"date": "2024-11-20", "close": 0.048, "volume": 72081.0}, {"date": "2024-11-21", "close": 0.045, "volume": 129701.0}, {"date": "2024-11-22", "close": 0.045, "volume": 587438.0}, {"date": "2024-11-25", "close": 0.045, "volume": 68291.0}, {"date": "2024-11-26", "close": 0.045, "volume": 263667.0}, {"date": "2024-11-27", "close": 0.044, "volume": 15752.0}, {"date": "2024-11-28", "close": 0.043, "volume": 253445.0}, {"date": "2024-11-29", "close": 0.044, "volume": 387970.0}, {"date": "2024-12-02", "close": 0.045, "volume": 270355.0}, {"date": "2024-12-03", "close": 0.044, "volume": 342001.0}, {"date": "2024-12-04", "close": 0.048, "volume": 445850.0}, {"date": "2024-12-05", "close": 0.048, "volume": 130622.0}, {"date": "2024-12-06", "close": 0.048, "volume": 77533.0}, {"date": "2024-12-09", "close": 0.05, "volume": 652915.0}, {"date": "2024-12-10", "close": 0.051, "volume": 17647.0}, {"date": "2024-12-11", "close": 0.055, "volume": 10000.0}, {"date": "2024-12-12", "close": 0.053, "volume": 283779.0}, {"date": "2024-12-13", "close": 0.063, "volume": 742740.0}, {"date": "2024-12-16", "close": 0.056, "volume": 214423.0}, {"date": "2024-12-17", "close": 0.058, "volume": 2478.0}, {"date": "2024-12-18", "close": 0.057, "volume": 13000.0}, {"date": "2024-12-19", "close": 0.055, "volume": 200173.0}, {"date": "2024-12-23", "close": 0.056, "volume": 357381.0}, {"date": "2024-12-27", "close": 0.059, "volume": 27668.0}, {"date": "2024-12-30", "close": 0.055, "volume": 3460.0}, {"date": "2024-12-31", "close": 0.055, "volume": 28500.0}, {"date": "2025-01-02", "close": 0.055, "volume": 41250.0}, {"date": "2025-01-03", "close": 0.055, "volume": 3500.0}, {"date": "2025-01-06", "close": 0.055, "volume": 28400.0}, {"date": "2025-01-07", "close": 0.055, "volume": 8391.0}, {"date": "2025-01-08", "close": 0.055, "volume": 173921.0}, {"date": "2025-01-09", "close": 0.055, "volume": 50000.0}, {"date": "2025-01-10", "close": 0.059, "volume": 204379.0}, {"date": "2025-01-13", "close": 0.056, "volume": 7521.0}, {"date": "2025-01-14", "close": 0.053, "volume": 42940.0}, {"date": "2025-01-15", "close": 0.055, "volume": 38654.0}, {"date": "2025-01-16", "close": 0.054, "volume": 15051.0}, {"date": "2025-01-17", "close": 0.048, "volume": 259850.0}, {"date": "2025-01-20", "close": 0.049, "volume": 134243.0}, {"date": "2025-01-21", "close": 0.05, "volume": 159002.0}, {"date": "2025-01-22", "close": 0.053, "volume": 27736.0}, {"date": "2025-01-23", "close": 0.054, "volume": 82264.0}, {"date": "2025-01-24", "close": 0.055, "volume": 116500.0}, {"date": "2025-01-28", "close": 0.055, "volume": 226018.0}, {"date": "2025-01-29", "close": 0.054, "volume": 4211.0}, {"date": "2025-01-30", "close": 0.053, "volume": 262383.0}, {"date": "2025-01-31", "close": 0.053, "volume": 40335.0}, {"date": "2025-02-03", "close": 0.053, "volume": 78966.0}, {"date": "2025-02-04", "close": 0.0545, "volume": 56400.0}, {"date": "2025-02-05", "close": 0.055, "volume": 690972.0}, {"date": "2025-02-06", "close": 0.055, "volume": 81360.0}, {"date": "2025-02-07", "close": 0.055, "volume": 229149.0}, {"date": "2025-02-10", "close": 0.058, "volume": 24494.0}, {"date": "2025-02-11", "close": 0.058, "volume": 9750.0}, {"date": "2025-02-12", "close": 0.058, "volume": 57155.0}, {"date": "2025-02-13", "close": 0.052, "volume": 132650.0}, {"date": "2025-02-14", "close": 0.052, "volume": 6000.0}, {"date": "2025-02-17", "close": 0.052, "volume": 50000.0}, {"date": "2025-02-18", "close": 0.054, "volume": 14010.0}, {"date": "2025-02-19", "close": 0.05, "volume": 43478.0}, {"date": "2025-02-20", "close": 0.051, "volume": 27039.0}, {"date": "2025-02-21", "close": 0.049, "volume": 80785.0}, {"date": "2025-02-24", "close": 0.052, "volume": 208955.0}, {"date": "2025-02-25", "close": 0.048, "volume": 74860.0}, {"date": "2025-02-26", "close": 0.048, "volume": 606105.0}, {"date": "2025-02-27", "close": 0.05, "volume": 48295.0}, {"date": "2025-03-03", "close": 0.052, "volume": 221010.0}, {"date": "2025-03-04", "close": 0.053, "volume": 177363.0}, {"date": "2025-03-05", "close": 0.053, "volume": 147391.0}, {"date": "2025-03-06", "close": 0.052, "volume": 27884.0}, {"date": "2025-03-07", "close": 0.056, "volume": 240890.0}, {"date": "2025-03-11", "close": 0.051, "volume": 97310.0}, {"date": "2025-03-12", "close": 0.05, "volume": 1496893.0}, {"date": "2025-03-13", "close": 0.049, "volume": 148770.0}, {"date": "2025-03-14", "close": 0.05, "volume": 107600.0}, {"date": "2025-03-17", "close": 0.049, "volume": 32145.0}, {"date": "2025-03-19", "close": 0.048, "volume": 25000.0}, {"date": "2025-03-20", "close": 0.052, "volume": 233413.0}, {"date": "2025-03-21", "close": 0.053, "volume": 105299.0}, {"date": "2025-03-24", "close": 0.055, "volume": 63765.0}, {"date": "2025-03-25", "close": 0.055, "volume": 277121.0}, {"date": "2025-03-26", "close": 0.054, "volume": 130000.0}, {"date": "2025-03-28", "close": 0.051, "volume": 84332.0}, {"date": "2025-03-31", "close": 0.05, "volume": 20076.0}, {"date": "2025-04-01", "close": 0.047, "volume": 39000.0}, {"date": "2025-04-03", "close": 0.048, "volume": 55960.0}, {"date": "2025-04-04", "close": 0.052, "volume": 147043.0}, {"date": "2025-04-07", "close": 0.055, "volume": 181264.0}, {"date": "2025-04-08", "close": 0.0525, "volume": 30000.0}, {"date": "2025-04-09", "close": 0.053, "volume": 37701.0}, {"date": "2025-04-10", "close": 0.055, "volume": 149798.0}, {"date": "2025-04-11", "close": 0.055, "volume": 245363.0}, {"date": "2025-04-14", "close": 0.055, "volume": 19293.0}, {"date": "2025-04-15", "close": 0.055, "volume": 30002.0}, {"date": "2025-04-16", "close": 0.05, "volume": 30001.0}, {"date": "2025-04-22", "close": 0.048, "volume": 66172.0}, {"date": "2025-04-23", "close": 0.053, "volume": 55989.0}, {"date": "2025-04-24", "close": 0.052, "volume": 209809.0}, {"date": "2025-04-28", "close": 0.051, "volume": 69576.0}, {"date": "2025-04-29", "close": 0.051, "volume": 87161.0}, {"date": "2025-04-30", "close": 0.053, "volume": 71514.0}, {"date": "2025-05-01", "close": 0.053, "volume": 1.0}, {"date": "2025-05-02", "close": 0.052, "volume": 467780.0}, {"date": "2025-05-05", "close": 0.049, "volume": 145082.0}, {"date": "2025-05-07", "close": 0.046, "volume": 141276.0}, {"date": "2025-05-08", "close": 0.045, "volume": 248241.0}, {"date": "2025-05-09", "close": 0.045, "volume": 402121.0}, {"date": "2025-05-13", "close": 0.041, "volume": 1628795.0}, {"date": "2025-05-14", "close": 0.037, "volume": 150469.0}, {"date": "2025-05-15", "close": 0.038, "volume": 641727.0}, {"date": "2025-05-16", "close": 0.039, "volume": 176312.0}, {"date": "2025-05-19", "close": 0.036, "volume": 191806.0}, {"date": "2025-05-20", "close": 0.037, "volume": 260074.0}, {"date": "2025-05-21", "close": 0.037, "volume": 70608.0}, {"date": "2025-05-22", "close": 0.039, "volume": 376180.0}, {"date": "2025-05-23", "close": 0.035, "volume": 297726.0}, {"date": "2025-05-26", "close": 0.035, "volume": 177806.0}, {"date": "2025-05-27", "close": 0.032, "volume": 426731.0}, {"date": "2025-05-28", "close": 0.039, "volume": 66708.0}, {"date": "2025-05-29", "close": 0.035, "volume": 117080.0}, {"date": "2025-05-30", "close": 0.033, "volume": 851721.0}, {"date": "2025-06-02", "close": 0.031, "volume": 528710.0}, {"date": "2025-06-03", "close": 0.03, "volume": 118122.0}, {"date": "2025-06-04", "close": 0.033, "volume": 342047.0}, {"date": "2025-06-05", "close": 0.032, "volume": 107544.0}, {"date": "2025-06-06", "close": 0.028, "volume": 424956.0}, {"date": "2025-06-10", "close": 0.03, "volume": 134099.0}, {"date": "2025-06-11", "close": 0.035, "volume": 601741.0}, {"date": "2025-06-12", "close": 0.036, "volume": 249153.0}, {"date": "2025-06-13", "close": 0.032, "volume": 108957.0}, {"date": "2025-06-16", "close": 0.03, "volume": 277144.0}, {"date": "2025-06-17", "close": 0.03, "volume": 74665.0}, {"date": "2025-06-18", "close": 0.03, "volume": 45001.0}, {"date": "2025-06-19", "close": 0.03, "volume": 13616.0}, {"date": "2025-06-20", "close": 0.033, "volume": 244959.0}, {"date": "2025-06-23", "close": 0.03, "volume": 65000.0}, {"date": "2025-06-24", "close": 0.03, "volume": 19467.0}, {"date": "2025-06-25", "close": 0.031, "volume": 134506.0}, {"date": "2025-06-26", "close": 0.03, "volume": 283419.0}, {"date": "2025-06-27", "close": 0.03, "volume": 448852.0}, {"date": "2025-06-30", "close": 0.029, "volume": 192648.0}, {"date": "2025-07-01", "close": 0.031, "volume": 301785.0}, {"date": "2025-07-02", "close": 0.032, "volume": 83332.0}, {"date": "2025-07-03", "close": 0.032, "volume": 75719.0}, {"date": "2025-07-04", "close": 0.031, "volume": 182157.0}, {"date": "2025-07-07", "close": 0.032, "volume": 243695.0}, {"date": "2025-07-09", "close": 0.034, "volume": 9489.0}, {"date": "2025-07-10", "close": 0.034, "volume": 8.0}, {"date": "2025-07-11", "close": 0.034, "volume": 501259.0}, {"date": "2025-07-14", "close": 0.0335, "volume": 207.0}, {"date": "2025-07-15", "close": 0.032, "volume": 123473.0}, {"date": "2025-07-16", "close": 0.032, "volume": 50000.0}, {"date": "2025-07-17", "close": 0.032, "volume": 150000.0}, {"date": "2025-07-18", "close": 0.032, "volume": 208989.0}, {"date": "2025-07-21", "close": 0.031, "volume": 428467.0}, {"date": "2025-07-22", "close": 0.03, "volume": 98958.0}, {"date": "2025-07-23", "close": 0.032, "volume": 66760.0}, {"date": "2025-07-25", "close": 0.031, "volume": 132089.0}, {"date": "2025-07-28", "close": 0.032, "volume": 412677.0}, {"date": "2025-07-29", "close": 0.032, "volume": 380317.0}, {"date": "2025-07-31", "close": 0.03, "volume": 18500.0}, {"date": "2025-08-01", "close": 0.032, "volume": 510000.0}, {"date": "2025-08-04", "close": 0.032, "volume": 62318.0}, {"date": "2025-08-05", "close": 0.032, "volume": 274479.0}, {"date": "2025-08-06", "close": 0.032, "volume": 38648.0}, {"date": "2025-08-07", "close": 0.033, "volume": 109026.0}, {"date": "2025-08-08", "close": 0.033, "volume": 15000.0}, {"date": "2025-08-11", "close": 0.035, "volume": 685181.0}, {"date": "2025-08-12", "close": 0.034, "volume": 2050.0}, {"date": "2025-08-13", "close": 0.034, "volume": 31596.0}, {"date": "2025-08-14", "close": 0.034, "volume": 5161.0}, {"date": "2025-08-18", "close": 0.034, "volume": 329089.0}, {"date": "2025-08-19", "close": 0.033, "volume": 139308.0}, {"date": "2025-08-20", "close": 0.033, "volume": 184000.0}, {"date": "2025-08-21", "close": 0.034, "volume": 333043.0}, {"date": "2025-08-22", "close": 0.032, "volume": 374167.0}, {"date": "2025-08-25", "close": 0.032, "volume": 11000.0}, {"date": "2025-08-26", "close": 0.032, "volume": 1950.0}, {"date": "2025-08-27", "close": 0.033, "volume": 33254.0}, {"date": "2025-08-28", "close": 0.034, "volume": 35400.0}, {"date": "2025-08-29", "close": 0.033, "volume": 496223.0}, {"date": "2025-09-01", "close": 0.033, "volume": 22686.0}, {"date": "2025-09-02", "close": 0.032, "volume": 175477.0}, {"date": "2025-09-03", "close": 0.032, "volume": 3963.0}, {"date": "2025-09-04", "close": 0.035, "volume": 60000.0}, {"date": "2025-09-05", "close": 0.04, "volume": 626292.0}, {"date": "2025-09-08", "close": 0.038, "volume": 105417.0}, {"date": "2025-09-09", "close": 0.041, "volume": 261682.0}, {"date": "2025-09-11", "close": 0.038, "volume": 125479.0}, {"date": "2025-09-12", "close": 0.037, "volume": 657000.0}, {"date": "2025-09-15", "close": 0.037, "volume": 123612.0}, {"date": "2025-09-16", "close": 0.04, "volume": 74329.0}, {"date": "2025-09-17", "close": 0.036, "volume": 152318.0}, {"date": "2025-09-18", "close": 0.042, "volume": 148644.0}, {"date": "2025-09-19", "close": 0.0435, "volume": 252447.0}, {"date": "2025-09-22", "close": 0.04, "volume": 340613.0}, {"date": "2025-09-23", "close": 0.04, "volume": 74488.0}, {"date": "2025-09-24", "close": 0.043, "volume": 125782.0}, {"date": "2025-09-25", "close": 0.043, "volume": 110750.0}, {"date": "2025-09-26", "close": 0.047, "volume": 306831.0}, {"date": "2025-09-29", "close": 0.047, "volume": 454569.0}, {"date": "2025-09-30", "close": 0.046, "volume": 91900.0}, {"date": "2025-10-01", "close": 0.046, "volume": 216730.0}, {"date": "2025-10-02", "close": 0.046, "volume": 37000.0}, {"date": "2025-10-03", "close": 0.046, "volume": 109000.0}, {"date": "2025-10-06", "close": 0.043, "volume": 598000.0}, {"date": "2025-10-07", "close": 0.048, "volume": 172403.0}, {"date": "2025-10-08", "close": 0.049, "volume": 241588.0}, {"date": "2025-10-09", "close": 0.049, "volume": 139771.0}, {"date": "2025-10-10", "close": 0.049, "volume": 100707.0}, {"date": "2025-10-13", "close": 0.046, "volume": 348255.0}, {"date": "2025-10-14", "close": 0.048, "volume": 248023.0}, {"date": "2025-10-15", "close": 0.049, "volume": 95652.0}, {"date": "2025-10-16", "close": 0.048, "volume": 144122.0}, {"date": "2025-10-17", "close": 0.053, "volume": 1265772.0}, {"date": "2025-10-20", "close": 0.055, "volume": 632689.0}, {"date": "2025-10-21", "close": 0.055, "volume": 257814.0}, {"date": "2025-10-22", "close": 0.055, "volume": 424917.0}, {"date": "2025-10-23", "close": 0.054, "volume": 258285.0}, {"date": "2025-10-24", "close": 0.052, "volume": 76037.0}, {"date": "2025-10-27", "close": 0.054, "volume": 653760.0}, {"date": "2025-10-28", "close": 0.056, "volume": 466794.0}, {"date": "2025-10-29", "close": 0.057, "volume": 6896.0}, {"date": "2025-10-30", "close": 0.06, "volume": 204787.0}, {"date": "2025-10-31", "close": 0.06, "volume": 288374.0}, {"date": "2025-11-03", "close": 0.057, "volume": 246588.0}, {"date": "2025-11-04", "close": 0.058, "volume": 39973.0}, {"date": "2025-11-05", "close": 0.054, "volume": 117885.0}, {"date": "2025-11-07", "close": 0.051, "volume": 200453.0}, {"date": "2025-11-10", "close": 0.05, "volume": 89512.0}, {"date": "2025-11-11", "close": 0.05, "volume": 315559.0}, {"date": "2025-11-12", "close": 0.048, "volume": 69256.0}, {"date": "2025-11-13", "close": 0.048, "volume": 34466.0}, {"date": "2025-11-14", "close": 0.046, "volume": 30277.0}, {"date": "2025-11-17", "close": 0.05, "volume": 272779.0}, {"date": "2025-11-19", "close": 0.048, "volume": 81543.0}, {"date": "2025-11-20", "close": 0.052, "volume": 175540.0}, {"date": "2025-11-21", "close": 0.05, "volume": 178709.0}, {"date": "2025-11-24", "close": 0.047, "volume": 10000.0}, {"date": "2025-11-25", "close": 0.047, "volume": 176428.0}, {"date": "2025-11-26", "close": 0.048, "volume": 10000.0}, {"date": "2025-11-27", "close": 0.052, "volume": 260000.0}, {"date": "2025-11-28", "close": 0.051, "volume": 211049.0}, {"date": "2025-12-01", "close": 0.044, "volume": 76500.0}, {"date": "2025-12-02", "close": 0.045, "volume": 74000.0}, {"date": "2025-12-03", "close": 0.048, "volume": 87395.0}, {"date": "2025-12-04", "close": 0.048, "volume": 2045.0}, {"date": "2025-12-05", "close": 0.051, "volume": 985.0}, {"date": "2025-12-08", "close": 0.047, "volume": 145999.0}, {"date": "2025-12-09", "close": 0.045, "volume": 20498.0}, {"date": "2025-12-10", "close": 0.045, "volume": 130911.0}, {"date": "2025-12-11", "close": 0.046, "volume": 397686.0}, {"date": "2025-12-15", "close": 0.047, "volume": 69664.0}, {"date": "2025-12-17", "close": 0.044, "volume": 40175.0}, {"date": "2025-12-18", "close": 0.043, "volume": 80095.0}, {"date": "2025-12-19", "close": 0.046, "volume": 329658.0}, {"date": "2025-12-22", "close": 0.05, "volume": 433921.0}, {"date": "2025-12-23", "close": 0.048, "volume": 70408.0}, {"date": "2025-12-24", "close": 0.048, "volume": 10000.0}, {"date": "2025-12-29", "close": 0.045, "volume": 143411.0}, {"date": "2025-12-30", "close": 0.044, "volume": 532624.0}, {"date": "2025-12-31", "close": 0.05, "volume": 694221.0}, {"date": "2026-01-02", "close": 0.047, "volume": 105300.0}, {"date": "2026-01-05", "close": 0.046, "volume": 41700.0}, {"date": "2026-01-06", "close": 0.047, "volume": 154946.0}, {"date": "2026-01-07", "close": 0.045, "volume": 303376.0}, {"date": "2026-01-08", "close": 0.045, "volume": 117051.0}, {"date": "2026-01-09", "close": 0.044, "volume": 104986.0}, {"date": "2026-01-12", "close": 0.04, "volume": 132688.0}, {"date": "2026-01-13", "close": 0.043, "volume": 237008.0}, {"date": "2026-01-14", "close": 0.044, "volume": 51100.0}, {"date": "2026-01-15", "close": 0.041, "volume": 62554.0}, {"date": "2026-01-16", "close": 0.042, "volume": 512952.0}, {"date": "2026-01-19", "close": 0.039, "volume": 538549.0}, {"date": "2026-01-20", "close": 0.046, "volume": 203900.0}, {"date": "2026-01-21", "close": 0.04, "volume": 100000.0}, {"date": "2026-01-22", "close": 0.043, "volume": 120439.0}, {"date": "2026-01-23", "close": 0.041, "volume": 266356.0}, {"date": "2026-01-27", "close": 0.04, "volume": 137677.0}, {"date": "2026-01-28", "close": 0.04, "volume": 215554.0}, {"date": "2026-01-29", "close": 0.041, "volume": 536707.0}, {"date": "2026-01-30", "close": 0.041, "volume": 338.0}, {"date": "2026-02-02", "close": 0.04, "volume": 106420.0}, {"date": "2026-02-03", "close": 0.04, "volume": 184050.0}, {"date": "2026-02-04", "close": 0.039, "volume": 34836.0}, {"date": "2026-02-05", "close": 0.04, "volume": 661263.0}, {"date": "2026-02-06", "close": 0.04, "volume": 20909.0}, {"date": "2026-02-09", "close": 0.038, "volume": 40749.0}, {"date": "2026-02-10", "close": 0.039, "volume": 9004.0}, {"date": "2026-02-11", "close": 0.04, "volume": 247581.0}, {"date": "2026-02-12", "close": 0.04, "volume": 20000.0}, {"date": "2026-02-16", "close": 0.04, "volume": 69381.0}, {"date": "2026-02-17", "close": 0.042, "volume": 825100.0}, {"date": "2026-02-18", "close": 0.037, "volume": 227562.0}, {"date": "2026-02-19", "close": 0.035, "volume": 87121.0}, {"date": "2026-02-20", "close": 0.035, "volume": 553816.0}, {"date": "2026-02-23", "close": 0.04, "volume": 59436.0}, {"date": "2026-02-24", "close": 0.042, "volume": 502038.0}, {"date": "2026-02-25", "close": 0.04, "volume": 1362.0}, {"date": "2026-02-26", "close": 0.043, "volume": 288629.0}, {"date": "2026-02-27", "close": 0.037, "volume": 308400.0}, {"date": "2026-03-03", "close": 0.037, "volume": 20900.0}, {"date": "2026-03-04", "close": 0.042, "volume": 552539.0}, {"date": "2026-03-05", "close": 0.042, "volume": 50572.0}, {"date": "2026-03-09", "close": 0.047, "volume": 332304.0}, {"date": "2026-03-10", "close": 0.047, "volume": 118208.0}, {"date": "2026-03-11", "close": 0.047, "volume": 38651.0}, {"date": "2026-03-12", "close": 0.042, "volume": 211474.0}, {"date": "2026-03-13", "close": 0.044, "volume": 75767.0}, {"date": "2026-03-16", "close": 0.044, "volume": 30181.0}, {"date": "2026-03-19", "close": 0.042, "volume": 244294.0}, {"date": "2026-03-20", "close": 0.04, "volume": 316166.0}, {"date": "2026-03-23", "close": 0.04, "volume": 247252.0}, {"date": "2026-03-24", "close": 0.039, "volume": 275415.0}, {"date": "2026-03-25", "close": 0.037, "volume": 629854.0}, {"date": "2026-03-26", "close": 0.038, "volume": 49248.0}, {"date": "2026-03-27", "close": 0.038, "volume": 685318.0}, {"date": "2026-03-30", "close": 0.039, "volume": 189542.0}, {"date": "2026-03-31", "close": 0.039, "volume": 12.0}, {"date": "2026-04-01", "close": 0.043, "volume": 59648.0}, {"date": "2026-04-02", "close": 0.038, "volume": 124490.0}, {"date": "2026-04-07", "close": 0.038, "volume": 250967.0}, {"date": "2026-04-08", "close": 0.037, "volume": 10000.0}, {"date": "2026-04-09", "close": 0.045, "volume": 150165.0}, {"date": "2026-04-10", "close": 0.042, "volume": 21102.0}, {"date": "2026-04-13", "close": 0.038, "volume": 400000.0}, {"date": "2026-04-14", "close": 0.04, "volume": 110000.0}, {"date": "2026-04-15", "close": 0.038, "volume": 42384.0}, {"date": "2026-04-16", "close": 0.039, "volume": 52660.0}, {"date": "2026-04-20", "close": 0.037, "volume": 116379.0}, {"date": "2026-04-21", "close": 0.036, "volume": 126110.0}, {"date": "2026-04-22", "close": 0.036, "volume": 5430.0}, {"date": "2026-04-23", "close": 0.038, "volume": 142456.0}, {"date": "2026-04-27", "close": 0.038, "volume": 1977.0}, {"date": "2026-04-28", "close": 0.038, "volume": 125335.0}, {"date": "2026-04-29", "close": 0.035, "volume": 182606.0}, {"date": "2026-04-30", "close": 0.036, "volume": 542086.0}, {"date": "2026-05-01", "close": 0.036, "volume": 180180.0}, {"date": "2026-05-04", "close": 0.036, "volume": 1200.0}, {"date": "2026-05-06", "close": 0.039, "volume": 88500.0}, {"date": "2026-05-07", "close": 0.036, "volume": 406223.0}, {"date": "2026-05-08", "close": 0.034, "volume": 51685.0}, {"date": "2026-05-11", "close": 0.033, "volume": 201947.0}, {"date": "2026-05-12", "close": 0.031, "volume": 1292041.0}, {"date": "2026-05-13", "close": 0.03, "volume": 212280.0}, {"date": "2026-05-14", "close": 0.032, "volume": 52500.0}, {"date": "2026-05-15", "close": 0.034, "volume": 72927.0}, {"date": "2026-05-18", "close": 0.033, "volume": 18174.0}, {"date": "2026-05-19", "close": 0.033, "volume": 294968.0}, {"date": "2026-05-20", "close": 0.03, "volume": 293452.0}, {"date": "2026-05-21", "close": 0.032, "volume": 85492.0}, {"date": "2026-05-22", "close": 0.032, "volume": 667.0}, {"date": "2026-05-25", "close": 0.03, "volume": 499235.0}, {"date": "2026-05-26", "close": 0.03, "volume": 247000.0}, {"date": "2026-05-27", "close": 0.033, "volume": 1409574.0}, {"date": "2026-05-28", "close": 0.035, "volume": 193726.0}, {"date": "2026-05-29", "close": 0.03, "volume": 173141.0}, {"date": "2026-06-02", "close": 0.032, "volume": 312621.0}, {"date": "2026-06-03", "close": 0.039, "volume": 352588.0}, {"date": "2026-06-09", "close": 0.031, "volume": 2940193.0}, {"date": "2026-06-10", "close": 0.029, "volume": 808623.0}, {"date": "2026-06-12", "close": 0.028, "volume": 1151422.0}, {"date": "2026-06-15", "close": 0.027, "volume": 1742197.0}, {"date": "2026-06-16", "close": 0.025, "volume": 2519876.0}, {"date": "2026-06-17", "close": 0.027, "volume": 6129171.0}, {"date": "2026-06-18", "close": 0.027, "volume": 583313.0}, {"date": "2026-06-19", "close": 0.025, "volume": 384450.0}, {"date": "2026-06-22", "close": 0.026, "volume": 614478.0}, {"date": "2026-06-23", "close": 0.024, "volume": 729954.0}, {"date": "2026-06-24", "close": 0.026, "volume": 536142.0}, {"date": "2026-06-25", "close": 0.028, "volume": 608743.0}, {"date": "2026-06-26", "close": 0.026, "volume": 129583.0}, {"date": "2026-06-29", "close": 0.024, "volume": 528959.0}, {"date": "2026-06-30", "close": 0.026, "volume": 395031.0}, {"date": "2026-07-01", "close": 0.025, "volume": 597113.0}, {"date": "2026-07-02", "close": 0.023, "volume": 2157947.0}, {"date": "2026-07-03", "close": 0.024, "volume": 13785.0}, {"date": "2026-07-06", "close": 0.024, "volume": 70034.0}, {"date": "2026-07-07", "close": 0.026, "volume": 206416.0}, {"date": "2026-07-08", "close": 0.028, "volume": 489213.0}, {"date": "2026-07-09", "close": 0.023, "volume": 3310305.0}, {"date": "2026-07-10", "close": 0.024, "volume": 328751.0}, {"date": "2026-07-13", "close": 0.024, "volume": 81331.0}, {"date": "2026-07-14", "close": 0.022, "volume": 2332090.0}, {"date": "2026-07-15", "close": 0.023, "volume": 8470.0}, {"date": "2026-07-16", "close": 0.023, "volume": 337647.0}, {"date": "2026-07-17", "close": 0.025, "volume": 21082.0}, {"date": "2026-07-20", "close": 0.023, "volume": 471.0}, {"date": "2026-07-21", "close": 0.023, "volume": 1165424.0}, {"date": "2026-07-22", "close": 0.025, "volume": 169088.0}, {"date": "2026-07-23", "close": 0.022, "volume": 118999.0}, {"date": "2026-07-27", "close": 0.023, "volume": 1438757.0}, {"date": "2026-07-28", "close": 0.022, "volume": 1644406.0}, {"date": "2026-07-29", "close": 0.023, "volume": 1172981.0}, {"date": "2026-07-30", "close": 0.023, "volume": 398410.0}, {"date": "2026-07-31", "close": 0.022, "volume": 75828.0}, {"date": "2026-08-03", "close": 0.021, "volume": 1439969.0}, {"date": "2026-08-04", "close": 0.021, "volume": 303103.0}, {"date": "2026-08-05", "close": 0.023, "volume": 883227.0}, {"date": "2026-08-06", "close": 0.023, "volume": 745780.0}, {"date": "2026-08-07", "close": 0.022, "volume": 18069.0}, {"date": "2026-08-10", "close": 0.022, "volume": 862323.0}, {"date": "2026-08-12", "close": 0.023, "volume": 189330.0}, {"date": "2026-08-17", "close": 0.025, "volume": 586461.0}, {"date": "2026-08-18", "close": 0.026, "volume": 30935.0}, {"date": "2026-08-19", "close": 0.03, "volume": 258869.0}, {"date": "2026-08-20", "close": 0.03, "volume": 50000.0}, {"date": "2026-08-21", "close": 0.026, "volume": 8176.0}, {"date": "2026-08-25", "close": 0.03, "volume": 369938.0}, {"date": "2026-08-27", "close": 0.026, "volume": 30766.0}, {"date": "2026-08-31", "close": 0.026, "volume": 313.0}, {"date": "2026-09-01", "close": 0.03, "volume": 213178.0}, {"date": "2026-09-02", "close": 0.029, "volume": 420984.0}, {"date": "2026-09-03", "close": 0.03, "volume": 500003.0}, {"date": "2026-09-04", "close": 0.03, "volume": 550000.0}, {"date": "2026-09-07", "close": 0.03, "volume": 566333.0}, {"date": "2026-09-08", "close": 0.027, "volume": 146726.0}, {"date": "2026-09-09", "close": 0.022, "volume": 142339.0}, {"date": "2026-09-10", "close": 0.029, "volume": 529375.0}, {"date": "2026-09-11", "close": 0.029, "volume": 1205580.0}, {"date": "2026-09-16", "close": 0.027, "volume": 221401.0}, {"date": "2026-09-17", "close": 0.027, "volume": 4179.0}, {"date": "2026-09-18", "close": 0.027, "volume": 100000.0}], "refreshing": true}