{"ticker": "EMR", "overview": {"name": "Emerald Resources NL", "country": "Australia", "industry": "Materials"}, "description": "Emerald Resources NL trades as EMR on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 72 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $2.73M. We also hold 263 ASX director and substantial-holder notices naming 3 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMR", "has_prices": true, "as_of": "2026-09-18", "last": 7.07, "prev_close": 6.81, "change": 0.2600000000000007, "change_pct": 0.038179148311307004, "session_volume": 5882765.0, "vwap_5": 6.957621125152932, "vwap_20": 7.021405067936805, "vwap_60": 6.227628231539476, "vwap_250": 5.892721146662443, "high_52w": 8.0, "low_52w": 4.57, "avg_volume_20": 1670265.5, "sessions": 400, "market_cap": {"value": 4512867628.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156700", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EMR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156700", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "ASX-03156646", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EMR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156646", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "ASXSH-03152587", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "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": "L1 Capital Pty Ltd restates 5.05% of EMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152587", "trade_date": "", "timestamp": "2026-10-23", "mins": 15341}, {"id": "ASX-03143510", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143510", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "ASX-03118551", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118551", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "ASXSH-03114532", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "New whale in EMR \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.13%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114532", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "ASXSH-03112065", "src": "ASX", "ticker": "EMR", "cik": "", "company": "Emerald Resources NL", "company_raw": "Emerald Resources NL", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from EMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112065", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.29, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152587-6A1351089", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.13, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114532-6A1335592", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kestell and Pynes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-11", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112065-6A1334339", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/emr", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/emr", "needs_ocr": 0}], "directors": [{"name": "Kestell and Pynes", "first_seen": "2013-10-11", "last_seen": "2013-10-11", "status": "past", "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": "Issued Capital", "title": "Application for quotation of securities - EMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156632-6A1353083"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Option Exercise", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156630-6A1353080"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155815-6A1352680"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Exploration and Resource Drilling Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154187-6A1351891"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change in substantial holding - Amendment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152641-6A1351121"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152587-6A1351089"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150186-6A1350014"}, {"date": "2026-10-19", "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/2924-03150176-6A1350011"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM Materials", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150175-6A1350008"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146789-6A1348584"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - EMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146788-6A1348583"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139451-6A1345485"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Application for quotation of securities - EMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138872-6A1345245"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Option Exercise", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138871-6A1345243"}, {"date": "2026-09-21", "form": "Progress Report", "title": "EMR Backed Manda Completes Acquisition and Appoints CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137998-6A1344853"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Application for quotation of securities - EMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136725-6A1344301"}], "performance": {"ticker": "EMR", "has_prices": true, "summary": {"n": 35, "avg": 9.662983242076864, "win_rate": 0.9714285714285714, "best": 34.35, "worst": -0.9349765474110181, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 5.04, "return": 0.40277777777777785}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 4.8, "return": 0.47291666666666676}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 3.68, "return": 0.9211956521739131}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 4.05, "return": 0.7456790123456791}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 4.03, "return": 0.7543424317617866}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 4.4, "return": 0.6068181818181817}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-10", "score": 0.0, "ref_price": 108.73, "return": -0.9349765474110181}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 3.38, "return": 1.091715976331361}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 3.04, "return": 1.3256578947368423}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 2.55, "return": 1.7725490196078435}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 2.54, "return": 1.783464566929134}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 2.46, "return": 1.8739837398373986}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 2.46, "return": 1.8739837398373986}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-11", "score": 0.0, "ref_price": 2.47, "return": 1.8623481781376516}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-09", "score": 0.0, "ref_price": 2.05, "return": 2.4487804878048784}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 1.47, "return": 3.8095238095238098}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-10", "score": 0.0, "ref_price": 1.45, "return": 3.8758620689655174}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-09", "score": 0.0, "ref_price": 1.125, "return": 5.2844444444444445}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-09-26", "score": 0.0, "ref_price": 1.08, "return": 5.546296296296296}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 1.22, "return": 4.7950819672131155}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 1.19, "return": 4.941176470588236}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 1.1, "return": 5.427272727272728}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.35, "return": 19.200000000000003}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.35, "return": 19.200000000000003}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 250001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 0.33, "return": 20.424242424242426}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 0.36, "return": 18.63888888888889}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 0.36, "return": 18.63888888888889}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 0.36, "return": 18.63888888888889}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 0.36, "return": 18.63888888888889}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-08-09", "score": 0.0, "ref_price": 0.43, "return": 15.44186046511628}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-09", "score": 0.0, "ref_price": 0.43, "return": 15.44186046511628}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 0.25, "return": 27.28}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 0.25, "return": 27.28}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2015-04-21", "score": 0.0, "ref_price": 0.2, "return": 34.35}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-04-14", "score": 0.0, "ref_price": 0.2, "return": 34.35}]}, "price_series": [{"date": "1994-07-22", "close": 17.1516334, "volume": 233.0}, {"date": "1994-07-25", "close": 17.1516334, "volume": null}, {"date": "1994-07-26", "close": 17.1516334, "volume": null}, {"date": "1994-07-27", "close": 17.1516334, "volume": 840.0}, {"date": "1994-07-28", "close": 19.72437841, "volume": 117.0}, {"date": "1994-07-29", "close": 17.1516334, "volume": 1049.0}, {"date": "1994-08-01", "close": 18.00921507, "volume": 1423.0}, {"date": "1994-08-02", "close": 18.00921507, "volume": null}, {"date": "1994-08-03", "close": 18.00921507, "volume": 187.0}, {"date": "1994-08-04", "close": 17.1516334, "volume": 536.0}, {"date": "1994-08-05", "close": 17.1516334, "volume": 47.0}, {"date": "1994-08-08", "close": 18.00921507, "volume": 187.0}, {"date": "1994-08-09", "close": 18.00921507, "volume": null}, {"date": "1994-08-10", "close": 18.00921507, "volume": 47.0}, {"date": "1994-08-11", "close": 18.00921507, "volume": null}, {"date": "1994-08-12", "close": 18.00921507, "volume": null}, {"date": "1994-08-15", "close": 18.00921507, "volume": null}, {"date": "1994-08-16", "close": 18.00921507, "volume": null}, {"date": "1994-08-17", "close": 18.00921507, "volume": null}, {"date": "1994-08-18", "close": 18.00921507, "volume": null}, {"date": "1994-08-19", "close": 17.1516334, "volume": 280.0}, {"date": "1994-08-22", "close": 18.00921507, "volume": 513.0}, {"date": "1994-08-23", "close": 17.1516334, "volume": 326.0}, {"date": "1994-08-24", "close": 17.1516334, "volume": null}, {"date": "1994-08-25", "close": 16.29405173, "volume": 23.0}, {"date": "1994-08-26", "close": 18.86679674, "volume": 910.0}, {"date": "1994-08-29", "close": 19.72437841, "volume": 513.0}, {"date": "1994-08-30", "close": 19.72437841, "volume": 105.0}, {"date": "1994-08-31", "close": 19.72437841, "volume": null}, {"date": "1994-09-01", "close": 29.15777678, "volume": 1154.0}, {"date": "1994-09-02", "close": 30.01535845, "volume": 1090.0}, {"date": "1994-09-05", "close": 30.87294012, "volume": 1399.0}, {"date": "1994-09-06", "close": 30.01535845, "volume": 3148.0}, {"date": "1994-09-07", "close": 29.15777678, "volume": 82.0}, {"date": "1994-09-08", "close": 28.30019511, "volume": 70.0}, {"date": "1994-09-09", "close": 25.7274501, "volume": 466.0}, {"date": "1994-09-12", "close": 25.7274501, "volume": 12.0}, {"date": "1994-09-13", "close": 23.15470509, "volume": 233.0}, {"date": "1994-09-14", "close": 15.43647006, "volume": 1049.0}, {"date": "1994-09-15", "close": 15.43647006, "volume": 280.0}, {"date": "1994-09-16", "close": 16.29405173, "volume": 525.0}, {"date": "1994-09-19", "close": 16.29405173, "volume": null}, {"date": "1994-09-20", "close": 17.1516334, "volume": 198.0}, {"date": "1994-09-21", "close": 17.1516334, "volume": 746.0}, {"date": "1994-09-22", "close": 19.72437841, "volume": 47.0}, {"date": "1994-09-23", "close": 18.86679674, "volume": 326.0}, {"date": "1994-09-26", "close": 18.86679674, "volume": 117.0}, {"date": "1994-09-27", "close": 18.00921507, "volume": 82.0}, {"date": "1994-09-28", "close": 18.00921507, "volume": null}, {"date": "1994-09-29", "close": 18.00921507, "volume": 1201.0}, {"date": "1994-09-30", "close": 18.00921507, "volume": null}, {"date": "1994-10-03", "close": 18.00921507, "volume": null}, {"date": "1994-10-04", "close": 18.00921507, "volume": 280.0}, {"date": "1994-10-05", "close": 18.00921507, "volume": null}, {"date": "1994-10-06", "close": 18.00921507, "volume": 618.0}, {"date": "1994-10-07", "close": 18.00921507, "volume": null}, {"date": "1994-10-10", "close": 18.00921507, "volume": null}, {"date": "1994-10-11", "close": 18.00921507, "volume": null}, {"date": "1994-10-12", "close": 18.00921507, "volume": null}, {"date": "1994-10-13", "close": 18.00921507, "volume": 23.0}, {"date": "1994-10-14", "close": 18.00921507, "volume": 47.0}, {"date": "1994-10-17", "close": 18.00921507, "volume": null}, {"date": "1994-10-18", "close": 19.72437841, "volume": 443.0}, {"date": "1994-10-19", "close": 19.72437841, "volume": null}, {"date": "1994-10-20", "close": 21.43954175, "volume": 466.0}, {"date": "1994-10-21", "close": 21.43954175, "volume": 70.0}, {"date": "1994-10-24", "close": 21.43954175, "volume": null}, {"date": "1994-10-25", "close": 21.43954175, "volume": 117.0}, {"date": "1994-10-26", "close": 21.43954175, "volume": null}, {"date": "1994-10-27", "close": 18.86679674, "volume": 420.0}, {"date": "1994-10-28", "close": 22.29712342, "volume": 140.0}, {"date": "1994-10-31", "close": 22.29712342, "volume": null}, {"date": "1994-11-01", "close": 22.29712342, "volume": null}, {"date": "1994-11-02", "close": 22.29712342, "volume": null}, {"date": "1994-11-03", "close": 22.29712342, "volume": null}, {"date": "1994-11-04", "close": 22.29712342, "volume": null}, {"date": "1994-11-07", "close": 20.58196008, "volume": 117.0}, {"date": "1994-11-08", "close": 20.58196008, "volume": null}, {"date": "1994-11-09", "close": 20.58196008, "volume": null}, {"date": "1994-11-10", "close": 20.58196008, "volume": null}, {"date": "1994-11-11", "close": 22.29712342, "volume": 805.0}, {"date": "1994-11-14", "close": 22.29712342, "volume": null}, {"date": "1994-11-15", "close": 22.29712342, "volume": null}, {"date": "1994-11-16", "close": 16.29405173, "volume": 70.0}, {"date": "1994-11-17", "close": 16.29405173, "volume": 303.0}, {"date": "1994-11-18", "close": 16.29405173, "volume": 23.0}, {"date": "1994-11-21", "close": 16.29405173, "volume": null}, {"date": "1994-11-22", "close": 16.29405173, "volume": 117.0}, {"date": "1994-11-23", "close": 14.57888839, "volume": 117.0}, {"date": "1994-11-24", "close": 14.57888839, "volume": null}, {"date": "1994-11-25", "close": 14.57888839, "volume": null}, {"date": "1994-11-28", "close": 14.57888839, "volume": null}, {"date": "1994-11-29", "close": 14.57888839, "volume": null}, {"date": "1994-11-30", "close": 16.29405173, "volume": 420.0}, {"date": "1994-12-01", "close": 16.29405173, "volume": null}, {"date": "1994-12-02", "close": 16.29405173, "volume": null}, {"date": "1994-12-05", "close": 16.29405173, "volume": null}, {"date": "1994-12-06", "close": 16.29405173, "volume": null}, {"date": "1994-12-07", "close": 16.29405173, "volume": null}, {"date": "1994-12-08", "close": 16.29405173, "volume": null}, {"date": "1994-12-09", "close": 16.29405173, "volume": null}, {"date": "1994-12-12", "close": 16.29405173, "volume": null}, {"date": "1994-12-13", "close": 16.29405173, "volume": null}, {"date": "1994-12-14", "close": 16.29405173, "volume": null}, {"date": "1994-12-15", "close": 10.29098004, "volume": 350.0}, {"date": "1994-12-16", "close": 12.00614338, "volume": 93.0}, {"date": "1994-12-19", "close": 12.00614338, "volume": null}, {"date": "1994-12-20", "close": 12.00614338, "volume": null}, {"date": "1994-12-21", "close": 15.43647006, "volume": 338.0}, {"date": "1994-12-22", "close": 15.43647006, "volume": null}, {"date": "1994-12-23", "close": 15.43647006, "volume": null}, {"date": "1994-12-26", "close": 15.43647006, "volume": null}, {"date": "1994-12-27", "close": 15.43647006, "volume": null}, {"date": "1994-12-28", "close": 15.43647006, "volume": null}, {"date": "1994-12-29", "close": 15.43647006, "volume": 23.0}, {"date": "1994-12-30", "close": 15.43647006, "volume": null}, {"date": "1995-01-02", "close": 15.43647006, "volume": null}, {"date": "1995-01-03", "close": 15.43647006, "volume": null}, {"date": "1995-01-04", "close": 12.00614338, "volume": 466.0}, {"date": "1995-01-05", "close": 12.00614338, "volume": null}, {"date": "1995-01-06", "close": 12.00614338, "volume": null}, {"date": "1995-01-09", "close": 12.00614338, "volume": null}, {"date": "1995-01-10", "close": 12.00614338, "volume": null}, {"date": "1995-01-11", "close": 12.00614338, "volume": null}, {"date": "1995-01-12", "close": 12.00614338, "volume": null}, {"date": "1995-01-13", "close": 12.00614338, "volume": null}, {"date": "1995-01-16", "close": 12.00614338, "volume": null}, {"date": "1995-01-17", "close": 12.00614338, "volume": null}, {"date": "1995-01-18", "close": 12.00614338, "volume": null}, {"date": "1995-01-19", "close": 12.00614338, "volume": null}, {"date": "1995-01-20", "close": 12.00614338, "volume": 233.0}, {"date": "1995-01-23", "close": 12.00614338, "volume": null}, {"date": "1995-01-24", "close": 12.00614338, "volume": null}, {"date": "1995-01-25", "close": 12.00614338, "volume": null}, {"date": "1995-01-26", "close": 12.00614338, "volume": null}, {"date": "1995-01-27", "close": 12.00614338, "volume": null}, {"date": "1995-01-30", "close": 12.00614338, "volume": null}, {"date": "1995-01-31", "close": 12.00614338, "volume": null}, {"date": "1995-02-01", "close": 12.00614338, "volume": null}, {"date": "1995-02-02", "close": 12.00614338, "volume": null}, {"date": "1995-02-03", "close": 12.00614338, "volume": null}, {"date": "1995-02-06", "close": 12.00614338, "volume": null}, {"date": "1995-02-07", "close": 12.00614338, "volume": null}, {"date": "1995-02-08", "close": 12.00614338, "volume": null}, {"date": "1995-02-09", "close": 10.29098004, "volume": 233.0}, {"date": "1995-02-10", "close": 10.29098004, "volume": null}, {"date": "1995-02-13", "close": 10.29098004, "volume": null}, {"date": "1995-02-14", "close": 10.29098004, "volume": null}, {"date": "1995-02-15", "close": 10.29098004, "volume": null}, {"date": "1995-02-16", "close": 10.29098004, "volume": 490.0}, {"date": "1995-02-17", "close": 10.29098004, "volume": null}, {"date": "1995-02-20", "close": 12.86372505, "volume": 443.0}, {"date": "1995-02-21", "close": 12.86372505, "volume": null}, {"date": "1995-02-22", "close": 12.86372505, "volume": null}, {"date": "1995-02-23", "close": 12.86372505, "volume": null}, {"date": "1995-02-24", "close": 12.86372505, "volume": null}, {"date": "1995-02-27", "close": 12.86372505, "volume": null}, {"date": "1995-02-28", "close": 12.00614338, "volume": 93.0}, {"date": "1995-03-01", "close": 12.00614338, "volume": 210.0}, {"date": "1995-03-02", "close": 12.00614338, "volume": 117.0}, {"date": "1995-03-03", "close": 12.00614338, "volume": 117.0}, {"date": "1995-03-06", "close": 12.00614338, "volume": null}, {"date": "1995-03-07", "close": 12.00614338, "volume": 93.0}, {"date": "1995-03-08", "close": 12.00614338, "volume": null}, {"date": "1995-03-09", "close": 12.00614338, "volume": 117.0}, {"date": "1995-03-10", "close": 12.00614338, "volume": null}, {"date": "1995-03-13", "close": 12.00614338, "volume": null}, {"date": "1995-03-14", "close": 12.00614338, "volume": 257.0}, {"date": "1995-03-15", "close": 12.00614338, "volume": null}, {"date": "1995-03-16", "close": 12.00614338, "volume": null}, {"date": "1995-03-17", "close": 12.00614338, "volume": null}, {"date": "1995-03-20", "close": 12.00614338, "volume": null}, {"date": "1995-03-21", "close": 12.00614338, "volume": null}, {"date": "1995-03-22", "close": 12.00614338, "volume": null}, {"date": "1995-03-23", "close": 12.00614338, "volume": null}, {"date": "1995-03-24", "close": 12.00614338, "volume": null}, {"date": "1995-03-27", "close": 12.00614338, "volume": null}, {"date": "1995-03-28", "close": 12.00614338, "volume": null}, {"date": "1995-03-29", "close": 12.00614338, "volume": null}, {"date": "1995-03-30", "close": 12.00614338, "volume": null}, {"date": "1995-03-31", "close": 12.00614338, "volume": null}, {"date": "1995-04-03", "close": 12.00614338, "volume": null}, {"date": "1995-04-04", "close": 12.00614338, "volume": null}, {"date": "1995-04-05", "close": 12.00614338, "volume": null}, {"date": "1995-04-06", "close": 14.57888839, "volume": 233.0}, {"date": "1995-04-07", "close": 14.57888839, "volume": null}, {"date": "1995-04-10", "close": 14.57888839, "volume": null}, {"date": "1995-04-11", "close": 14.57888839, "volume": null}, {"date": "1995-04-12", "close": 15.43647006, "volume": 233.0}, {"date": "1995-04-13", "close": 16.29405173, "volume": 117.0}, {"date": "1995-04-14", "close": 16.29405173, "volume": null}, {"date": "1995-04-17", "close": 16.29405173, "volume": null}, {"date": "1995-04-18", "close": 15.43647006, "volume": 117.0}, {"date": "1995-04-19", "close": 15.43647006, "volume": 117.0}, {"date": "1995-04-20", "close": 15.43647006, "volume": null}, {"date": "1995-04-21", "close": 15.43647006, "volume": 117.0}, {"date": "1995-04-24", "close": 15.43647006, "volume": null}, {"date": "1995-04-25", "close": 15.43647006, "volume": null}, {"date": "1995-04-26", "close": 15.43647006, "volume": null}, {"date": "1995-04-27", "close": 15.43647006, "volume": null}, {"date": "1995-04-28", "close": 15.43647006, "volume": null}, {"date": "1995-05-01", "close": 15.43647006, "volume": null}, {"date": "1995-05-02", "close": 15.43647006, "volume": null}, {"date": "1995-05-03", "close": 12.00614338, "volume": 350.0}, {"date": "1995-05-04", "close": 12.86372505, "volume": 140.0}, {"date": "1995-05-05", "close": 13.72130672, "volume": 187.0}, {"date": "1995-05-08", "close": 13.72130672, "volume": null}, {"date": "1995-05-09", "close": 15.43647006, "volume": 233.0}, {"date": "1995-05-10", "close": 15.43647006, "volume": null}, {"date": "1995-05-11", "close": 17.1516334, "volume": 163.0}, {"date": "1995-05-12", "close": 17.1516334, "volume": null}, {"date": "1995-05-15", "close": 21.43954175, "volume": 1493.0}, {"date": "1995-05-16", "close": 20.58196008, "volume": 560.0}, {"date": "1995-05-17", "close": 20.58196008, "volume": null}, {"date": "1995-05-18", "close": 19.72437841, "volume": 140.0}, {"date": "1995-05-19", "close": 19.72437841, "volume": 47.0}, {"date": "1995-05-22", "close": 19.72437841, "volume": null}, {"date": "1995-05-23", "close": 18.86679674, "volume": 93.0}, {"date": "1995-05-24", "close": 18.86679674, "volume": null}, {"date": "1995-05-25", "close": 17.1516334, "volume": 23.0}, {"date": "1995-05-26", "close": 17.1516334, "volume": null}, {"date": "1995-05-29", "close": 17.1516334, "volume": null}, {"date": "1995-05-30", "close": 17.1516334, "volume": null}, {"date": "1995-05-31", "close": 17.1516334, "volume": null}, {"date": "1995-06-01", "close": 17.1516334, "volume": null}, {"date": "1995-06-02", "close": 17.1516334, "volume": null}, {"date": "1995-06-05", "close": 17.1516334, "volume": null}, {"date": "1995-06-06", "close": 17.1516334, "volume": 23.0}, {"date": "1995-06-07", "close": 17.1516334, "volume": null}, {"date": "1995-06-08", "close": 17.1516334, "volume": null}, {"date": "1995-06-09", "close": 17.1516334, "volume": null}, {"date": "1995-06-12", "close": 17.1516334, "volume": null}, {"date": "1995-06-13", "close": 17.1516334, "volume": null}, {"date": "1995-06-14", "close": 11.14856171, "volume": 233.0}, {"date": "1995-06-15", "close": 11.14856171, "volume": null}, {"date": "1995-06-16", "close": 11.14856171, "volume": null}, {"date": "1995-06-19", "close": 11.14856171, "volume": null}, {"date": "1995-06-20", "close": 11.14856171, "volume": null}, {"date": "1995-06-21", "close": 11.14856171, "volume": null}, {"date": "1995-06-22", "close": 11.14856171, "volume": null}, {"date": "1995-06-23", "close": 11.14856171, "volume": null}, {"date": "1995-06-26", "close": 11.14856171, "volume": 420.0}, {"date": "1995-06-27", "close": 11.14856171, "volume": null}, {"date": "1995-06-28", "close": 11.14856171, "volume": null}, {"date": "1995-06-29", "close": 11.14856171, "volume": 163.0}, {"date": "1995-06-30", "close": 11.14856171, "volume": null}, {"date": "1995-07-03", "close": 11.14856171, "volume": null}, {"date": "1995-07-04", "close": 11.14856171, "volume": null}, {"date": "1995-07-05", "close": 12.00614338, "volume": 117.0}, {"date": "1995-07-06", "close": 12.00614338, "volume": null}, {"date": "1995-07-07", "close": 12.00614338, "volume": 47.0}, {"date": "1995-07-10", "close": 12.00614338, "volume": null}, {"date": "1995-07-11", "close": 12.00614338, "volume": null}, {"date": "1995-07-12", "close": 12.00614338, "volume": null}, {"date": "1995-07-13", "close": 12.00614338, "volume": null}, {"date": "1995-07-14", "close": 12.00614338, "volume": null}, {"date": "1995-07-17", "close": 12.00614338, "volume": null}, {"date": "1995-07-18", "close": 12.00614338, "volume": null}, {"date": "1995-07-19", "close": 12.00614338, "volume": null}, {"date": "1995-07-20", "close": 12.00614338, "volume": null}, {"date": "1995-07-21", "close": 12.00614338, "volume": null}, {"date": "1995-07-24", "close": 12.00614338, "volume": null}, {"date": "1995-07-25", "close": 12.00614338, "volume": null}, {"date": "1995-07-26", "close": 12.00614338, "volume": null}, {"date": "1995-07-27", "close": 12.00614338, "volume": null}, {"date": "1995-07-28", "close": 12.00614338, "volume": null}, {"date": "1995-07-31", "close": 12.00614338, "volume": null}, {"date": "1995-08-01", "close": 12.00614338, "volume": null}, {"date": "1995-08-02", "close": 12.00614338, "volume": null}, {"date": "1995-08-03", "close": 9.43339837, "volume": 350.0}, {"date": "1995-08-04", "close": 9.43339837, "volume": null}, {"date": "1995-08-07", "close": 9.43339837, "volume": null}, {"date": "1995-08-08", "close": 9.43339837, "volume": 723.0}, {"date": "1995-08-09", "close": 9.43339837, "volume": null}, {"date": "1995-08-10", "close": 9.43339837, "volume": null}, {"date": "1995-08-11", "close": 8.5758167, "volume": 700.0}, {"date": "1995-08-14", "close": 11.14856171, "volume": 47.0}, {"date": "1995-08-15", "close": 11.14856171, "volume": 23.0}, {"date": "1995-08-16", "close": 11.14856171, "volume": null}, {"date": "1995-08-17", "close": 11.14856171, "volume": null}, {"date": "1995-08-18", "close": 11.14856171, "volume": null}, {"date": "1995-08-21", "close": 11.14856171, "volume": null}, {"date": "1995-08-22", "close": 11.14856171, "volume": null}, {"date": "1995-08-23", "close": 11.14856171, "volume": null}, {"date": "1995-08-24", "close": 11.14856171, "volume": null}, {"date": "1995-08-25", "close": 11.14856171, "volume": null}, {"date": "1995-08-28", "close": 11.14856171, "volume": null}, {"date": "1995-08-29", "close": 11.14856171, "volume": null}, {"date": "1995-08-30", "close": 11.14856171, "volume": null}, {"date": "1995-08-31", "close": 11.14856171, "volume": 222.0}, {"date": "1995-09-01", "close": 11.14856171, "volume": null}, {"date": "1995-09-04", "close": 11.14856171, "volume": null}, {"date": "1995-09-05", "close": 12.00614338, "volume": 47.0}, {"date": "1995-09-06", "close": 12.00614338, "volume": null}, {"date": "1995-09-07", "close": 9.43339837, "volume": 233.0}, {"date": "1995-09-08", "close": 9.43339837, "volume": null}, {"date": "1995-09-11", "close": 9.43339837, "volume": null}, {"date": "1995-09-12", "close": 9.43339837, "volume": null}, {"date": "1995-09-13", "close": 9.43339837, "volume": null}, {"date": "1995-09-14", "close": 9.43339837, "volume": null}, {"date": "1995-09-15", "close": 11.14856171, "volume": 47.0}, {"date": "1995-09-18", "close": 11.14856171, "volume": null}, {"date": "1995-09-19", "close": 11.14856171, "volume": null}, {"date": "1995-09-20", "close": 10.29098004, "volume": 117.0}, {"date": "1995-09-21", "close": 9.43339837, "volume": 187.0}, {"date": "1995-09-22", "close": 9.43339837, "volume": 187.0}, {"date": "1995-09-25", "close": 9.43339837, "volume": null}, {"date": "1995-09-26", "close": 9.43339837, "volume": null}, {"date": "1995-09-27", "close": 9.43339837, "volume": 863.0}, {"date": "1995-09-28", "close": 9.43339837, "volume": null}, {"date": "1995-09-29", "close": 9.43339837, "volume": null}, {"date": "1995-10-02", "close": 9.43339837, "volume": null}, {"date": "1995-10-03", "close": 9.43339837, "volume": null}, {"date": "1995-10-04", "close": 9.43339837, "volume": 117.0}, {"date": "1995-10-05", "close": 9.43339837, "volume": null}, {"date": "1995-10-06", "close": 9.43339837, "volume": null}, {"date": "1995-10-09", "close": 9.43339837, "volume": null}, {"date": "1995-10-10", "close": 10.29098004, "volume": 146.0}, {"date": "1995-10-11", "close": 10.29098004, "volume": null}, {"date": "1995-10-12", "close": 10.29098004, "volume": null}, {"date": "1995-10-13", "close": 10.29098004, "volume": null}, {"date": "1995-10-16", "close": 10.29098004, "volume": null}, {"date": "1995-10-17", "close": 10.29098004, "volume": 1166.0}, {"date": "1995-10-18", "close": 9.43339837, "volume": 2076.0}, {"date": "1995-10-19", "close": 9.43339837, "volume": null}, {"date": "1995-10-20", "close": 9.43339837, "volume": 1516.0}, {"date": "1995-10-23", "close": 9.43339837, "volume": null}, {"date": "1995-10-24", "close": 9.43339837, "volume": null}, {"date": "1995-10-25", "close": 9.43339837, "volume": 350.0}, {"date": "1995-10-26", "close": 9.43339837, "volume": null}, {"date": "1995-10-27", "close": 9.43339837, "volume": null}, {"date": "1995-10-30", "close": 9.43339837, "volume": null}, {"date": "1995-10-31", "close": 9.43339837, "volume": null}, {"date": "1995-11-01", "close": 9.43339837, "volume": null}, {"date": "1995-11-02", "close": 9.43339837, "volume": null}, {"date": "1995-11-03", "close": 9.43339837, "volume": null}, {"date": "1995-11-06", "close": 9.43339837, "volume": null}, {"date": "1995-11-07", "close": 12.00614338, "volume": 770.0}, {"date": "1995-11-08", "close": 12.00614338, "volume": null}, {"date": "1995-11-09", "close": 12.86372505, "volume": 676.0}, {"date": "1995-11-10", "close": 13.72130672, "volume": 979.0}, {"date": "1995-11-13", "close": 14.57888839, "volume": 326.0}, {"date": "1995-11-14", "close": 14.57888839, "volume": null}, {"date": "1995-11-15", "close": 14.57888839, "volume": 175.0}, {"date": "1995-11-16", "close": 14.57888839, "volume": 508.0}, {"date": "1995-11-17", "close": 14.57888839, "volume": null}, {"date": "1995-11-20", "close": 14.57888839, "volume": 185.0}, {"date": "1995-11-21", "close": 14.57888839, "volume": null}, {"date": "1995-11-22", "close": 14.57888839, "volume": 339.0}, {"date": "1995-11-23", "close": 12.86372505, "volume": 437.0}, {"date": "1995-11-24", "close": 12.86372505, "volume": null}, {"date": "1995-11-27", "close": 13.72130672, "volume": 1312.0}, {"date": "1995-11-28", "close": 13.72130672, "volume": 857.0}, {"date": "1995-11-29", "close": 14.57888839, "volume": 99.0}, {"date": "1995-11-30", "close": 13.72130672, "volume": 41.0}, {"date": "1995-12-01", "close": 12.86372505, "volume": 1108.0}, {"date": "1995-12-04", "close": 13.72130672, "volume": 1749.0}, {"date": "1995-12-05", "close": 12.86372505, "volume": 2274.0}, {"date": "1995-12-06", "close": 12.86372505, "volume": null}, {"date": "1995-12-07", "close": 12.86372505, "volume": null}, {"date": "1995-12-08", "close": 12.00614338, "volume": 292.0}, {"date": "1995-12-11", "close": 12.00614338, "volume": 330.0}, {"date": "1995-12-12", "close": 11.577352545, "volume": 210.0}, {"date": "1995-12-13", "close": 11.577352545, "volume": null}, {"date": "1995-12-14", "close": 11.14856171, "volume": 431.0}, {"date": "1995-12-15", "close": 12.00614338, "volume": 1865.0}, {"date": "1995-12-18", "close": 12.00614338, "volume": 1.0}, {"date": "1995-12-19", "close": 11.14856171, "volume": 233.0}, {"date": "1995-12-20", "close": 11.14856171, "volume": null}, {"date": "1995-12-21", "close": 11.14856171, "volume": null}, {"date": "1995-12-22", "close": 11.14856171, "volume": null}, {"date": "1995-12-25", "close": 11.14856171, "volume": null}, {"date": "1995-12-26", "close": 11.14856171, "volume": null}, {"date": "1995-12-27", "close": 10.719770875, "volume": 128.0}, {"date": "1995-12-28", "close": 10.719770875, "volume": 583.0}, {"date": "1995-12-29", "close": 12.434934215, "volume": 233.0}, {"date": "1996-01-01", "close": 12.434934215, "volume": null}, {"date": "1996-01-02", "close": 12.434934215, "volume": 350.0}, {"date": "1996-01-03", "close": 12.434934215, "volume": 583.0}, {"date": "1996-01-04", "close": 11.14856171, "volume": 93.0}, {"date": "1996-01-05", "close": 11.14856171, "volume": 101.0}, {"date": "1996-01-08", "close": 11.14856171, "volume": 522.0}, {"date": "1996-01-09", "close": 12.00614338, "volume": 1280.0}, {"date": "1996-01-10", "close": 10.29098004, "volume": 4239.0}, {"date": "1996-01-11", "close": 10.29098004, "volume": 2.0}, {"date": "1996-01-12", "close": 8.5758167, "volume": 233.0}, {"date": "1996-01-15", "close": 8.5758167, "volume": 466.0}, {"date": "1996-01-16", "close": 8.5758167, "volume": 1049.0}, {"date": "1996-01-17", "close": 9.43339837, "volume": 292.0}, {"date": "1996-01-18", "close": 9.43339837, "volume": null}, {"date": "1996-01-19", "close": 8.5758167, "volume": 583.0}, {"date": "1996-01-22", "close": 8.5758167, "volume": 47.0}, {"date": "1996-01-23", "close": 8.5758167, "volume": null}, {"date": "1996-01-24", "close": 8.5758167, "volume": 361.0}, {"date": "1996-01-25", "close": 8.5758167, "volume": null}, {"date": "1996-01-26", "close": 8.5758167, "volume": null}, {"date": "1996-01-29", "close": 9.004607535, "volume": 2262.0}, {"date": "1996-01-30", "close": 9.43339837, "volume": 350.0}, {"date": "1996-01-31", "close": 9.004607535, "volume": 23.0}, {"date": "1996-02-01", "close": 9.004607535, "volume": 292.0}, {"date": "1996-02-02", "close": 9.004607535, "volume": 1399.0}, {"date": "1996-02-05", "close": 9.43339837, "volume": 3644.0}, {"date": "1996-02-06", "close": 11.14856171, "volume": 5128.0}, {"date": "1996-02-07", "close": 11.14856171, "volume": 2764.0}, {"date": "1996-02-08", "close": 10.719770875, "volume": 2845.0}, {"date": "1996-02-09", "close": 11.14856171, "volume": 3090.0}, {"date": "1996-02-12", "close": 12.00614338, "volume": 14932.0}, {"date": "1996-02-13", "close": 11.577352545, "volume": 2794.0}, {"date": "1996-02-14", "close": 11.14856171, "volume": 7055.0}, {"date": "1996-02-15", "close": 11.14856171, "volume": 2181.0}, {"date": "1996-02-16", "close": 9.862189205, "volume": 816.0}, {"date": "1996-02-19", "close": 8.5758167, "volume": 3242.0}, {"date": "1996-02-20", "close": 9.004607535, "volume": 198.0}, {"date": "1996-02-21", "close": 10.29098004, "volume": 2809.0}, {"date": "1996-02-22", "close": 13.72130672, "volume": 29566.0}, {"date": "1996-02-23", "close": 14.57888839, "volume": 14925.0}, {"date": "1996-02-26", "close": 8.490058533, "volume": 8839.0}, {"date": "1996-02-27", "close": 8.5758167, "volume": 1399.0}, {"date": "1996-02-28", "close": 8.5758167, "volume": 2787.0}, {"date": "1996-02-29", "close": 9.004607535, "volume": 338.0}, {"date": "1996-03-01", "close": 9.43339837, "volume": 1831.0}, {"date": "1996-03-04", "close": 8.5758167, "volume": 1166.0}, {"date": "1996-03-05", "close": 8.5758167, "volume": 2834.0}, {"date": "1996-03-06", "close": 9.004607535, "volume": 466.0}, {"date": "1996-03-07", "close": 9.004607535, "volume": 93.0}, {"date": "1996-03-08", "close": 9.004607535, "volume": 956.0}, {"date": "1996-03-11", "close": 8.5758167, "volume": 1749.0}, {"date": "1996-03-12", "close": 9.004607535, "volume": 466.0}, {"date": "1996-03-13", "close": 8.5758167, "volume": 93.0}, {"date": "1996-03-14", "close": 8.5758167, "volume": 117.0}, {"date": "1996-03-15", "close": 9.004607535, "volume": 187.0}, {"date": "1996-03-18", "close": 9.862189205, "volume": 979.0}, {"date": "1996-03-19", "close": 9.862189205, "volume": null}, {"date": "1996-03-20", "close": 9.004607535, "volume": 117.0}, {"date": "1996-03-21", "close": 9.004607535, "volume": 525.0}, {"date": "1996-03-22", "close": 9.43339837, "volume": 735.0}, {"date": "1996-03-25", "close": 9.43339837, "volume": 315.0}, {"date": "1996-03-26", "close": 9.43339837, "volume": null}, {"date": "1996-03-27", "close": 9.862189205, "volume": 1656.0}, {"date": "1996-03-28", "close": 9.862189205, "volume": 210.0}, {"date": "1996-03-29", "close": 11.14856171, "volume": 5070.0}, {"date": "1996-04-01", "close": 11.14856171, "volume": 5470.0}, {"date": "1996-04-02", "close": 11.577352545, "volume": 1512.0}, {"date": "1996-04-03", "close": 11.14856171, "volume": 583.0}, {"date": "1996-04-04", "close": 11.14856171, "volume": null}, {"date": "1996-04-05", "close": 11.14856171, "volume": null}, {"date": "1996-04-08", "close": 11.14856171, "volume": null}, {"date": "1996-04-09", "close": 11.577352545, "volume": 2810.0}, {"date": "1996-04-10", "close": 12.00614338, "volume": 35.0}, {"date": "1996-04-11", "close": 12.86372505, "volume": 1434.0}, {"date": "1996-04-12", "close": 13.72130672, "volume": 11043.0}, {"date": "1996-04-15", "close": 13.72130672, "volume": 11993.0}, {"date": "1996-04-16", "close": 13.72130672, "volume": 3282.0}, {"date": "1996-04-17", "close": 14.150097555, "volume": 1271.0}, {"date": "1996-04-18", "close": 14.150097555, "volume": 2495.0}, {"date": "1996-04-19", "close": 13.72130672, "volume": 1691.0}, {"date": "1996-04-22", "close": 14.150097555, "volume": 2262.0}, {"date": "1996-04-23", "close": 14.57888839, "volume": 4282.0}, {"date": "1996-04-24", "close": 19.72437841, "volume": 24122.0}, {"date": "1996-04-25", "close": 19.72437841, "volume": null}, {"date": "1996-04-26", "close": 20.58196008, "volume": 20758.0}, {"date": "1996-04-29", "close": 23.15470509, "volume": 10475.0}, {"date": "1996-04-30", "close": 21.868332585, "volume": 12640.0}, {"date": "1996-05-01", "close": 21.43954175, "volume": 6291.0}, {"date": "1996-05-02", "close": 19.72437841, "volume": 7136.0}, {"date": "1996-05-03", "close": 21.43954175, "volume": 1178.0}, {"date": "1996-05-06", "close": 21.43954175, "volume": 1410.0}, {"date": "1996-05-07", "close": 21.43954175, "volume": 3498.0}, {"date": "1996-05-08", "close": 21.868332585, "volume": 725.0}, {"date": "1996-05-09", "close": 21.010750915, "volume": 3553.0}, {"date": "1996-05-10", "close": 21.43954175, "volume": 5730.0}, {"date": "1996-05-13", "close": 21.43954175, "volume": 3251.0}, {"date": "1996-05-14", "close": 21.43954175, "volume": 4314.0}, {"date": "1996-05-15", "close": 21.868332585, "volume": 1283.0}, {"date": "1996-05-16", "close": 21.868332585, "volume": 3498.0}, {"date": "1996-05-17", "close": 22.725914255, "volume": 4769.0}, {"date": "1996-05-20", "close": 23.583495925, "volume": 2344.0}, {"date": "1996-05-21", "close": 23.15470509, "volume": 4944.0}, {"date": "1996-05-22", "close": 23.583495925, "volume": 1493.0}, {"date": "1996-05-23", "close": 23.583495925, "volume": 1469.0}, {"date": "1996-05-24", "close": 23.15470509, "volume": 2418.0}, {"date": "1996-05-27", "close": 23.15470509, "volume": 805.0}, {"date": "1996-05-28", "close": 23.15470509, "volume": 1166.0}, {"date": "1996-05-29", "close": 22.29712342, "volume": 1224.0}, {"date": "1996-05-30", "close": 22.725914255, "volume": 1049.0}, {"date": "1996-05-31", "close": 20.58196008, "volume": 1814.0}, {"date": "1996-06-03", "close": 20.153169245, "volume": 840.0}, {"date": "1996-06-04", "close": 19.72437841, "volume": 525.0}, {"date": "1996-06-05", "close": 21.43954175, "volume": 2220.0}, {"date": "1996-06-06", "close": 20.58196008, "volume": 1615.0}, {"date": "1996-06-07", "close": 19.72437841, "volume": 1525.0}, {"date": "1996-06-10", "close": 19.72437841, "volume": null}, {"date": "1996-06-11", "close": 19.295587575, "volume": 2645.0}, {"date": "1996-06-12", "close": 19.72437841, "volume": 956.0}, {"date": "1996-06-13", "close": 19.72437841, "volume": 1854.0}, {"date": "1996-06-14", "close": 20.153169245, "volume": 2332.0}, {"date": "1996-06-17", "close": 19.72437841, "volume": 1300.0}, {"date": "1996-06-18", "close": 19.72437841, "volume": 1118.0}, {"date": "1996-06-19", "close": 20.58196008, "volume": 618.0}, {"date": "1996-06-20", "close": 19.72437841, "volume": 577.0}, {"date": "1996-06-21", "close": 19.72437841, "volume": 1662.0}, {"date": "1996-06-24", "close": 20.153169245, "volume": 531.0}, {"date": "1996-06-25", "close": 20.153169245, "volume": 501.0}, {"date": "1996-06-26", "close": 20.58196008, "volume": 2330.0}, {"date": "1996-06-27", "close": 21.868332585, "volume": 2799.0}, {"date": "1996-06-28", "close": 24.86986843, "volume": 3099.0}, {"date": "1996-07-01", "close": 23.583495925, "volume": 840.0}, {"date": "1996-07-02", "close": 22.29712342, "volume": 466.0}, {"date": "1996-07-03", "close": 23.15470509, "volume": 117.0}, {"date": "1996-07-04", "close": 20.58196008, "volume": 1644.0}, {"date": "1996-07-05", "close": 18.86679674, "volume": 4361.0}, {"date": "1996-07-08", "close": 18.86679674, "volume": 1877.0}, {"date": "1996-07-09", "close": 18.86679674, "volume": 2799.0}, {"date": "1996-07-10", "close": 18.00921507, "volume": 851.0}, {"date": "1996-07-11", "close": 17.580424235, "volume": 1458.0}, {"date": "1996-07-12", "close": 17.580424235, "volume": 1166.0}, {"date": "1996-07-15", "close": 20.153169245, "volume": 167.0}, {"date": "1996-07-16", "close": 19.72437841, "volume": 1320.0}, {"date": "1996-07-17", "close": 19.72437841, "volume": 2209.0}, {"date": "1996-07-18", "close": 18.438005905, "volume": 1790.0}, {"date": "1996-07-19", "close": 18.438005905, "volume": null}, {"date": "1996-07-22", "close": 17.1516334, "volume": 117.0}, {"date": "1996-07-23", "close": 17.1516334, "volume": 326.0}, {"date": "1996-07-24", "close": 17.1516334, "volume": null}, {"date": "1996-07-25", "close": 17.1516334, "volume": 122.0}, {"date": "1996-07-26", "close": 16.29405173, "volume": 233.0}, {"date": "1996-07-29", "close": 16.29405173, "volume": null}, {"date": "1996-07-30", "close": 14.57888839, "volume": 244.0}, {"date": "1996-07-31", "close": 15.007679225, "volume": 187.0}, {"date": "1996-08-01", "close": 15.007679225, "volume": null}, {"date": "1996-08-02", "close": 14.57888839, "volume": 591.0}, {"date": "1996-08-05", "close": 14.57888839, "volume": null}, {"date": "1996-08-06", "close": 15.007679225, "volume": 408.0}, {"date": "1996-08-07", "close": 15.007679225, "volume": 595.0}, {"date": "1996-08-08", "close": 15.007679225, "volume": 1866.0}, {"date": "1996-08-09", "close": 16.29405173, "volume": 3998.0}, {"date": "1996-08-12", "close": 16.722842565, "volume": 1912.0}, {"date": "1996-08-13", "close": 17.1516334, "volume": 1236.0}, {"date": "1996-08-14", "close": 17.1516334, "volume": 1007.0}, {"date": "1996-08-15", "close": 15.2458964, "volume": null}, {"date": "1996-08-16", "close": 14.48360158, "volume": 210.0}, {"date": "1996-08-19", "close": 14.48360158, "volume": null}, {"date": "1996-08-20", "close": 12.95901194, "volume": 787.0}, {"date": "1996-08-21", "close": 12.95901194, "volume": null}, {"date": "1996-08-22", "close": 13.72130676, "volume": 394.0}, {"date": "1996-08-23", "close": 14.10245417, "volume": 777.0}, {"date": "1996-08-26", "close": 13.72130676, "volume": 341.0}, {"date": "1996-08-27", "close": 13.72130676, "volume": 1082.0}, {"date": "1996-08-28", "close": 13.72130676, "volume": 459.0}, {"date": "1996-08-29", "close": 14.10245417, "volume": 1211.0}, {"date": "1996-08-30", "close": 13.72130676, "volume": 2538.0}, {"date": "1996-09-02", "close": 12.95901194, "volume": 748.0}, {"date": "1996-09-03", "close": 12.95901194, "volume": 2318.0}, {"date": "1996-09-04", "close": 14.10245417, "volume": 3526.0}, {"date": "1996-09-05", "close": 14.86474899, "volume": 3076.0}, {"date": "1996-09-06", "close": 15.2458964, "volume": 2906.0}, {"date": "1996-09-09", "close": 14.86474899, "volume": 2246.0}, {"date": "1996-09-10", "close": 14.48360158, "volume": 2178.0}, {"date": "1996-09-11", "close": 14.48360158, "volume": 1873.0}, {"date": "1996-09-12", "close": 13.72130676, "volume": 5263.0}, {"date": "1996-09-13", "close": 13.72130676, "volume": 1611.0}, {"date": "1996-09-16", "close": 12.95901194, "volume": 979.0}, {"date": "1996-09-17", "close": 12.95901194, "volume": 2367.0}, {"date": "1996-09-18", "close": 13.34015935, "volume": 1784.0}, {"date": "1996-09-19", "close": 13.72130676, "volume": 2230.0}, {"date": "1996-09-20", "close": 13.34015935, "volume": 1771.0}, {"date": "1996-09-23", "close": 13.72130676, "volume": 984.0}, {"date": "1996-09-24", "close": 13.72130676, "volume": 590.0}, {"date": "1996-09-25", "close": 14.48360158, "volume": 1509.0}, {"date": "1996-09-26", "close": 15.2458964, "volume": 3057.0}, {"date": "1996-09-27", "close": 14.48360158, "volume": 1509.0}, {"date": "1996-09-30", "close": 14.48360158, "volume": 2033.0}, {"date": "1996-10-01", "close": 14.48360158, "volume": 2611.0}, {"date": "1996-10-02", "close": 14.10245417, "volume": 826.0}, {"date": "1996-10-03", "close": 14.86474899, "volume": 2715.0}, {"date": "1996-10-04", "close": 15.2458964, "volume": 4605.0}, {"date": "1996-10-07", "close": 15.2458964, "volume": 2073.0}, {"date": "1996-10-08", "close": 15.62704381, "volume": 7328.0}, {"date": "1996-10-09", "close": 15.62704381, "volume": 7930.0}, {"date": "1996-10-10", "close": 14.86474899, "volume": 1746.0}, {"date": "1996-10-11", "close": 14.48360158, "volume": 12102.0}, {"date": "1996-10-14", "close": 14.86474899, "volume": 4165.0}, {"date": "1996-10-15", "close": 15.62704381, "volume": 50609.0}, {"date": "1996-10-16", "close": 14.86474899, "volume": 22203.0}, {"date": "1996-10-17", "close": 14.86474899, "volume": 9428.0}, {"date": "1996-10-18", "close": 14.10245417, "volume": 16810.0}, {"date": "1996-10-21", "close": 13.34015935, "volume": 6900.0}, {"date": "1996-10-22", "close": 12.95901194, "volume": 6336.0}, {"date": "1996-10-23", "close": 12.95901194, "volume": 10055.0}, {"date": "1996-10-24", "close": 13.34015935, "volume": 4952.0}, {"date": "1996-10-25", "close": 13.34015935, "volume": 1942.0}, {"date": "1996-10-28", "close": 12.95901194, "volume": 341.0}, {"date": "1996-10-29", "close": 12.95901194, "volume": 6012.0}, {"date": "1996-10-30", "close": 12.57786453, "volume": 1722.0}, {"date": "1996-10-31", "close": 12.95901194, "volume": 2112.0}, {"date": "1996-11-01", "close": 12.95901194, "volume": 3345.0}, {"date": "1996-11-04", "close": 12.95901194, "volume": 1065.0}, {"date": "1996-11-05", "close": 12.57786453, "volume": 2886.0}, {"date": "1996-11-06", "close": 12.57786453, "volume": 3202.0}, {"date": "1996-11-07", "close": 12.57786453, "volume": 4505.0}, {"date": "1996-11-08", "close": 12.19671712, "volume": 1646.0}, {"date": "1996-11-11", "close": 12.19671712, "volume": 3481.0}, {"date": "1996-11-12", "close": 12.19671712, "volume": 945.0}, {"date": "1996-11-13", "close": 12.57786453, "volume": 2859.0}, {"date": "1996-11-14", "close": 12.19671712, "volume": 1477.0}, {"date": "1996-11-15", "close": 12.19671712, "volume": 332.0}, {"date": "1996-11-18", "close": 12.57786453, "volume": 2899.0}, {"date": "1996-11-19", "close": 12.19671712, "volume": 1950.0}, {"date": "1996-11-20", "close": 11.05327489, "volume": 4280.0}, {"date": "1996-11-21", "close": 12.57786453, "volume": 5642.0}, {"date": "1996-11-22", "close": 14.10245417, "volume": 24154.0}, {"date": "1996-11-25", "close": 12.95901194, "volume": 11128.0}, {"date": "1996-11-26", "close": 13.34015935, "volume": 3063.0}, {"date": "1996-11-27", "close": 12.95901194, "volume": 3306.0}, {"date": "1996-11-28", "close": 12.57786453, "volume": 2394.0}, {"date": "1996-11-29", "close": 12.95901194, "volume": 11112.0}, {"date": "1996-12-02", "close": 14.48360158, "volume": 17548.0}, {"date": "1996-12-03", "close": 14.86474899, "volume": 14997.0}, {"date": "1996-12-04", "close": 13.72130676, "volume": 3047.0}, {"date": "1996-12-05", "close": 14.10245417, "volume": 6881.0}, {"date": "1996-12-06", "close": 12.95901194, "volume": 15703.0}, {"date": "1996-12-09", "close": 13.72130676, "volume": 10547.0}, {"date": "1996-12-10", "close": 14.86474899, "volume": 5667.0}, {"date": "1996-12-11", "close": 14.48360158, "volume": 2742.0}, {"date": "1996-12-12", "close": 13.72130676, "volume": 3499.0}, {"date": "1996-12-13", "close": 13.72130676, "volume": 518.0}, {"date": "1996-12-16", "close": 14.48360158, "volume": 20032.0}, {"date": "1996-12-17", "close": 13.72130676, "volume": 3808.0}, {"date": "1996-12-18", "close": 13.72130676, "volume": 879.0}, {"date": "1996-12-19", "close": 14.10245417, "volume": 1341.0}, {"date": "1996-12-20", "close": 15.2458964, "volume": 63300.0}, {"date": "1996-12-23", "close": 15.2458964, "volume": 28705.0}, {"date": "1996-12-24", "close": 13.72130676, "volume": 10420.0}, {"date": "1996-12-25", "close": 13.72130676, "volume": null}, {"date": "1996-12-26", "close": 13.72130676, "volume": null}, {"date": "1996-12-27", "close": 13.72130676, "volume": 7268.0}, {"date": "1996-12-30", "close": 13.72130676, "volume": 6166.0}, {"date": "1996-12-31", "close": 12.95901194, "volume": 8337.0}, {"date": "1997-01-01", "close": 12.95901194, "volume": null}, {"date": "1997-01-02", "close": 12.95901194, "volume": 4093.0}, {"date": "1997-01-03", "close": 13.34015935, "volume": 971.0}, {"date": "1997-01-06", "close": 13.72130676, "volume": 2899.0}, {"date": "1997-01-07", "close": 13.72130676, "volume": 16122.0}, {"date": "1997-01-08", "close": 13.72130676, "volume": 6664.0}, {"date": "1997-01-09", "close": 13.72130676, "volume": 5100.0}, {"date": "1997-01-10", "close": 14.10245417, "volume": 2443.0}, {"date": "1997-01-13", "close": 13.72130676, "volume": 5659.0}, {"date": "1997-01-14", "close": 13.72130676, "volume": 11340.0}, {"date": "1997-01-15", "close": 13.72130676, "volume": 4329.0}, {"date": "1997-01-16", "close": 13.34015935, "volume": 1128.0}, {"date": "1997-01-17", "close": 13.34015935, "volume": 3824.0}, {"date": "1997-01-20", "close": 13.34015935, "volume": 3432.0}, {"date": "1997-01-21", "close": 12.95901194, "volume": 2287.0}, {"date": "1997-01-22", "close": 12.57786453, "volume": 11820.0}, {"date": "1997-01-23", "close": 12.57786453, "volume": 3280.0}, {"date": "1997-01-24", "close": 12.19671712, "volume": 2099.0}, {"date": "1997-01-27", "close": 12.19671712, "volume": null}, {"date": "1997-01-28", "close": 11.81556971, "volume": 1968.0}, {"date": "1997-01-29", "close": 11.81556971, "volume": 4198.0}, {"date": "1997-01-30", "close": 11.81556971, "volume": 1043.0}, {"date": "1997-01-31", "close": 12.19671712, "volume": 1784.0}, {"date": "1997-02-03", "close": 12.19671712, "volume": 892.0}, {"date": "1997-02-04", "close": 11.81556971, "volume": 3227.0}, {"date": "1997-02-05", "close": 12.19671712, "volume": 1036.0}, {"date": "1997-02-06", "close": 11.81556971, "volume": 4598.0}, {"date": "1997-02-07", "close": 11.4344223, "volume": 14288.0}, {"date": "1997-02-10", "close": 11.81556971, "volume": 7501.0}, {"date": "1997-02-11", "close": 12.19671712, "volume": 6192.0}, {"date": "1997-02-12", "close": 11.81556971, "volume": 971.0}, {"date": "1997-02-13", "close": 12.19671712, "volume": 5766.0}, {"date": "1997-02-14", "close": 12.57786453, "volume": 2119.0}, {"date": "1997-02-17", "close": 12.57786453, "volume": 6316.0}, {"date": "1997-02-18", "close": 12.95901194, "volume": 3092.0}, {"date": "1997-02-19", "close": 12.95901194, "volume": 2807.0}, {"date": "1997-02-20", "close": 13.34015935, "volume": 8146.0}, {"date": "1997-02-21", "close": 12.95901194, "volume": 4368.0}, {"date": "1997-02-24", "close": 12.95901194, "volume": 6776.0}, {"date": "1997-02-25", "close": 12.57786453, "volume": 643.0}, {"date": "1997-02-26", "close": 13.34015935, "volume": 3429.0}, {"date": "1997-02-27", "close": 12.95901194, "volume": 1120.0}, {"date": "1997-02-28", "close": 12.57786453, "volume": 2309.0}, {"date": "1997-03-03", "close": 11.81556971, "volume": 4172.0}, {"date": "1997-03-04", "close": 11.81556971, "volume": 984.0}, {"date": "1997-03-05", "close": 11.81556971, "volume": 2430.0}, {"date": "1997-03-06", "close": 11.81556971, "volume": 6385.0}, {"date": "1997-03-07", "close": 11.81556971, "volume": 2193.0}, {"date": "1997-03-10", "close": 12.19671712, "volume": 525.0}, {"date": "1997-03-11", "close": 12.19671712, "volume": 262.0}, {"date": "1997-03-12", "close": 12.19671712, "volume": 1769.0}, {"date": "1997-03-13", "close": 11.81556971, "volume": 1718.0}, {"date": "1997-03-14", "close": 11.05327489, "volume": 1181.0}, {"date": "1997-03-17", "close": 11.4344223, "volume": 2742.0}, {"date": "1997-03-18", "close": 11.05327489, "volume": 2414.0}, {"date": "1997-03-19", "close": 11.05327489, "volume": 2697.0}, {"date": "1997-03-20", "close": 11.4344223, "volume": 262.0}, {"date": "1997-03-21", "close": 10.67212748, "volume": 2374.0}, {"date": "1997-03-24", "close": 11.4344223, "volume": 2519.0}, {"date": "1997-03-25", "close": 11.4344223, "volume": 1095.0}, {"date": "1997-03-26", "close": 10.67212748, "volume": 16195.0}, {"date": "1997-03-27", "close": 10.29098007, "volume": 5438.0}, {"date": "1997-03-28", "close": 10.29098007, "volume": null}, {"date": "1997-03-31", "close": 10.29098007, "volume": null}, {"date": "1997-04-01", "close": 10.67212748, "volume": 236.0}, {"date": "1997-04-02", "close": 10.67212748, "volume": 3345.0}, {"date": "1997-04-03", "close": 10.67212748, "volume": 2676.0}, {"date": "1997-04-04", "close": 9.90983266, "volume": 3562.0}, {"date": "1997-04-07", "close": 10.29098007, "volume": 4946.0}, {"date": "1997-04-08", "close": 11.05327489, "volume": 4263.0}, {"date": "1997-04-09", "close": 11.4344223, "volume": 5693.0}, {"date": "1997-04-10", "close": 10.29098007, "volume": 5195.0}, {"date": "1997-04-11", "close": 11.05327489, "volume": 4959.0}, {"date": "1997-04-14", "close": 11.05327489, "volume": 3083.0}, {"date": "1997-04-15", "close": 10.29098007, "volume": 4277.0}, {"date": "1997-04-16", "close": 10.67212748, "volume": 4867.0}, {"date": "1997-04-17", "close": 10.29098007, "volume": 5024.0}, {"date": "1997-04-18", "close": 10.29098007, "volume": 958.0}, {"date": "1997-04-21", "close": 10.29098007, "volume": 472.0}, {"date": "1997-04-22", "close": 10.29098007, "volume": 1425.0}, {"date": "1997-04-23", "close": 10.29098007, "volume": 1049.0}, {"date": "1997-04-24", "close": 10.67212748, "volume": 2062.0}, {"date": "1997-04-25", "close": 10.67212748, "volume": null}, {"date": "1997-04-28", "close": 10.67212748, "volume": 1443.0}, {"date": "1997-04-29", "close": 9.90983266, "volume": 8730.0}, {"date": "1997-04-30", "close": 10.29098007, "volume": 1312.0}, {"date": "1997-05-01", "close": 9.52868525, "volume": 4825.0}, {"date": "1997-05-02", "close": 9.14753784, "volume": 5693.0}, {"date": "1997-05-05", "close": 8.38524302, "volume": 2689.0}, {"date": "1997-05-06", "close": 8.76639043, "volume": 4751.0}, {"date": "1997-05-07", "close": 7.6229482, "volume": 3199.0}, {"date": "1997-05-08", "close": 7.6229482, "volume": 6021.0}, {"date": "1997-05-09", "close": 8.38524302, "volume": 9839.0}, {"date": "1997-05-12", "close": 8.76639043, "volume": 3476.0}, {"date": "1997-05-13", "close": 8.00409561, "volume": 1246.0}, {"date": "1997-05-14", "close": 8.76639043, "volume": 2361.0}, {"date": "1997-05-15", "close": 8.38524302, "volume": 394.0}, {"date": "1997-05-16", "close": 8.76639043, "volume": 1751.0}, {"date": "1997-05-19", "close": 8.76639043, "volume": 820.0}, {"date": "1997-05-20", "close": 8.38524302, "volume": 2624.0}, {"date": "1997-05-21", "close": 8.38524302, "volume": null}, {"date": "1997-05-22", "close": 8.38524302, "volume": null}, {"date": "1997-05-23", "close": 8.00409561, "volume": 2463.0}, {"date": "1997-05-26", "close": 8.38524302, "volume": 1928.0}, {"date": "1997-05-27", "close": 8.76639043, "volume": 3280.0}, {"date": "1997-05-28", "close": 9.14753784, "volume": 2062.0}, {"date": "1997-05-29", "close": 8.76639043, "volume": 3577.0}, {"date": "1997-05-30", "close": 8.38524302, "volume": 3686.0}, {"date": "1997-06-02", "close": 8.38524302, "volume": 2742.0}, {"date": "1997-06-03", "close": 8.76639043, "volume": 2820.0}, {"date": "1997-06-04", "close": 9.14753784, "volume": 482.0}, {"date": "1997-06-05", "close": 8.38524302, "volume": 1784.0}, {"date": "1997-06-06", "close": 8.76639043, "volume": 1837.0}, {"date": "1997-06-09", "close": 8.76639043, "volume": null}, {"date": "1997-06-10", "close": 8.76639043, "volume": 14889.0}, {"date": "1997-06-11", "close": 8.00409561, "volume": 14561.0}, {"date": "1997-06-12", "close": 7.6229482, "volume": 4423.0}, {"date": "1997-06-13", "close": 8.00409561, "volume": 7244.0}, {"date": "1997-06-16", "close": 8.00409561, "volume": 2949.0}, {"date": "1997-06-17", "close": 7.6229482, "volume": 984.0}, {"date": "1997-06-18", "close": 8.00409561, "volume": 10508.0}, {"date": "1997-06-19", "close": 7.24180079, "volume": 4067.0}, {"date": "1997-06-20", "close": 7.6229482, "volume": 1850.0}, {"date": "1997-06-23", "close": 6.936882862, "volume": 6133.0}, {"date": "1997-06-24", "close": 7.013112344, "volume": 16502.0}, {"date": "1997-06-25", "close": 6.784423898, "volume": 8462.0}, {"date": "1997-06-26", "close": 6.86065338, "volume": 5903.0}, {"date": "1997-06-27", "close": 6.86065338, "volume": 16227.0}, {"date": "1997-06-30", "close": 7.24180079, "volume": 20273.0}, {"date": "1997-07-01", "close": 7.6229482, "volume": 1088.0}, {"date": "1997-07-02", "close": 7.6229482, "volume": 5562.0}, {"date": "1997-07-03", "close": 7.6229482, "volume": 2295.0}, {"date": "1997-07-04", "close": 7.546718718, "volume": 2624.0}, {"date": "1997-07-07", "close": 8.00409561, "volume": 6756.0}, {"date": "1997-07-08", "close": 8.00409561, "volume": 2794.0}, {"date": "1997-07-09", "close": 8.00409561, "volume": 645.0}, {"date": "1997-07-10", "close": 8.00409561, "volume": 7215.0}, {"date": "1997-07-11", "close": 7.6229482, "volume": 3280.0}, {"date": "1997-07-14", "close": 8.00409561, "volume": 722.0}, {"date": "1997-07-15", "close": 8.00409561, "volume": null}, {"date": "1997-07-16", "close": 8.00409561, "volume": 656.0}, {"date": "1997-07-17", "close": 8.00409561, "volume": 2802.0}, {"date": "1997-07-18", "close": 8.76639043, "volume": 5274.0}, {"date": "1997-07-21", "close": 8.76639043, "volume": 4020.0}, {"date": "1997-07-22", "close": 8.76639043, "volume": 9340.0}, {"date": "1997-07-23", "close": 8.76639043, "volume": 866.0}, {"date": "1997-07-24", "close": 8.38524302, "volume": 3542.0}, {"date": "1997-07-25", "close": 7.6229482, "volume": 9983.0}, {"date": "1997-07-28", "close": 8.76639043, "volume": 6016.0}, {"date": "1997-07-29", "close": 8.76639043, "volume": 5142.0}, {"date": "1997-07-30", "close": 10.67212748, "volume": 26188.0}, {"date": "1997-07-31", "close": 9.90983266, "volume": 18867.0}, {"date": "1997-08-01", "close": 10.29098007, "volume": 3148.0}, {"date": "1997-08-04", "close": 9.52868525, "volume": 6618.0}, {"date": "1997-08-05", "close": 8.76639043, "volume": 6030.0}, {"date": "1997-08-06", "close": 9.14753784, "volume": 5123.0}, {"date": "1997-08-07", "close": 9.14753784, "volume": 6389.0}, {"date": "1997-08-08", "close": 10.29098007, "volume": 8409.0}, {"date": "1997-08-11", "close": 9.90983266, "volume": 6756.0}, {"date": "1997-08-12", "close": 9.90983266, "volume": 1968.0}, {"date": "1997-08-13", "close": 9.52868525, "volume": 656.0}, {"date": "1997-08-14", "close": 9.52868525, "volume": 1312.0}, {"date": "1997-08-15", "close": 9.14753784, "volume": 5169.0}, {"date": "1997-08-18", "close": 8.76639043, "volume": 7419.0}, {"date": "1997-08-19", "close": 9.90983266, "volume": 3253.0}, {"date": "1997-08-20", "close": 9.90983266, "volume": 3786.0}, {"date": "1997-08-21", "close": 9.90983266, "volume": 3262.0}, {"date": "1997-08-22", "close": 9.90983266, "volume": 1312.0}, {"date": "1997-08-25", "close": 9.52868525, "volume": 918.0}, {"date": "1997-08-26", "close": 9.52868525, "volume": 4619.0}, {"date": "1997-08-27", "close": 9.52868525, "volume": 687.0}, {"date": "1997-08-28", "close": 9.52868525, "volume": 6494.0}, {"date": "1997-08-29", "close": 9.14753784, "volume": 3116.0}, {"date": "1997-09-01", "close": 8.76639043, "volume": 3417.0}, {"date": "1997-09-02", "close": 8.76639043, "volume": 171.0}, {"date": "1997-09-03", "close": 9.52868525, "volume": 2624.0}, {"date": "1997-09-04", "close": 9.52868525, "volume": 2044.0}, {"date": "1997-09-05", "close": 9.14753784, "volume": 1236.0}, {"date": "1997-09-08", "close": 9.14753784, "volume": 1371.0}, {"date": "1997-09-09", "close": 9.14753784, "volume": 4134.0}, {"date": "1997-09-10", "close": 9.14753784, "volume": 1968.0}, {"date": "1997-09-11", "close": 9.14753784, "volume": 1918.0}, {"date": "1997-09-12", "close": 9.14753784, "volume": 1066.0}, {"date": "1997-09-15", "close": 8.38524302, "volume": 1368.0}, {"date": "1997-09-16", "close": 8.00409561, "volume": 5006.0}, {"date": "1997-09-17", "close": 8.00409561, "volume": 1942.0}, {"date": "1997-09-18", "close": 8.38524302, "volume": 5.0}, {"date": "1997-09-19", "close": 8.00409561, "volume": 2532.0}, {"date": "1997-09-22", "close": 8.00409561, "volume": null}, {"date": "1997-09-23", "close": 8.38524302, "volume": 1616.0}, {"date": "1997-09-24", "close": 8.38524302, "volume": 14.0}, {"date": "1997-09-25", "close": 8.38524302, "volume": 1863.0}, {"date": "1997-09-26", "close": 8.76639043, "volume": 184.0}, {"date": "1997-09-29", "close": 8.38524302, "volume": 1388.0}, {"date": "1997-09-30", "close": 8.38524302, "volume": 1181.0}, {"date": "1997-10-01", "close": 8.38524302, "volume": 4001.0}, {"date": "1997-10-02", "close": 8.00409561, "volume": 1274.0}, {"date": "1997-10-03", "close": 8.38524302, "volume": 420.0}, {"date": "1997-10-06", "close": 8.38524302, "volume": 722.0}, {"date": "1997-10-07", "close": 8.00409561, "volume": 2019.0}, {"date": "1997-10-08", "close": 8.00409561, "volume": 328.0}, {"date": "1997-10-09", "close": 7.6229482, "volume": 984.0}, {"date": "1997-10-10", "close": 7.6229482, "volume": 2624.0}, {"date": "1997-10-13", "close": 8.00409561, "volume": 1233.0}, {"date": "1997-10-14", "close": 8.00409561, "volume": 2820.0}, {"date": "1997-10-15", "close": 8.00409561, "volume": 328.0}, {"date": "1997-10-16", "close": 7.6229482, "volume": 2874.0}, {"date": "1997-10-17", "close": 7.24180079, "volume": 1010.0}, {"date": "1997-10-20", "close": 6.86065338, "volume": 1837.0}, {"date": "1997-10-21", "close": 7.24180079, "volume": 525.0}, {"date": "1997-10-22", "close": 6.936882862, "volume": 1771.0}, {"date": "1997-10-23", "close": 6.47950597, "volume": 1876.0}, {"date": "1997-10-24", "close": 6.174588042, "volume": 5176.0}, {"date": "1997-10-27", "close": 5.71721115, "volume": 3148.0}, {"date": "1997-10-28", "close": 5.33606374, "volume": 3339.0}, {"date": "1997-10-29", "close": 6.47950597, "volume": 3188.0}, {"date": "1997-10-30", "close": 6.47950597, "volume": 2807.0}, {"date": "1997-10-31", "close": 6.174588042, "volume": 1942.0}, {"date": "1997-11-03", "close": 6.47950597, "volume": 1430.0}, {"date": "1997-11-04", "close": 6.47950597, "volume": 210.0}, {"date": "1997-11-05", "close": 6.86065338, "volume": 66.0}, {"date": "1997-11-06", "close": 6.784423898, "volume": 754.0}, {"date": "1997-11-07", "close": 6.631964934, "volume": 525.0}, {"date": "1997-11-10", "close": 6.47950597, "volume": 433.0}, {"date": "1997-11-11", "close": 6.09835856, "volume": 3083.0}, {"date": "1997-11-12", "close": 6.022129078, "volume": 459.0}, {"date": "1997-11-13", "close": 6.708194416, "volume": 1621.0}, {"date": "1997-11-14", "close": 6.631964934, "volume": 197.0}, {"date": "1997-11-17", "close": 6.555735452, "volume": 939.0}, {"date": "1997-11-18", "close": 6.555735452, "volume": 918.0}, {"date": "1997-11-19", "close": 6.403276488, "volume": 1574.0}, {"date": "1997-11-20", "close": 6.86065338, "volume": 2781.0}, {"date": "1997-11-21", "close": 6.86065338, "volume": null}, {"date": "1997-11-24", "close": 5.71721115, "volume": 4944.0}, {"date": "1997-11-25", "close": 5.71721115, "volume": 236.0}, {"date": "1997-11-26", "close": 5.488522704, "volume": 1377.0}, {"date": "1997-11-27", "close": 5.031145812, "volume": 267.0}, {"date": "1997-11-28", "close": 5.031145812, "volume": null}, {"date": "1997-12-01", "close": 5.031145812, "volume": null}, {"date": "1997-12-02", "close": 5.031145812, "volume": 3988.0}, {"date": "1997-12-03", "close": 5.031145812, "volume": 3345.0}, {"date": "1997-12-04", "close": 5.031145812, "volume": 459.0}, {"date": "1997-12-05", "close": 5.031145812, "volume": null}, {"date": "1997-12-08", "close": 5.031145812, "volume": null}, {"date": "1997-12-09", "close": 5.259834258, "volume": 3715.0}, {"date": "1997-12-10", "close": 5.259834258, "volume": 787.0}, {"date": "1997-12-11", "close": 5.259834258, "volume": 2729.0}, {"date": "1997-12-12", "close": 5.71721115, "volume": 1771.0}, {"date": "1997-12-15", "close": 5.71721115, "volume": null}, {"date": "1997-12-16", "close": 5.71721115, "volume": 1115.0}, {"date": "1997-12-17", "close": 5.33606374, "volume": 149.0}, {"date": "1997-12-18", "close": 5.33606374, "volume": null}, {"date": "1997-12-19", "close": 5.488522704, "volume": 1312.0}, {"date": "1997-12-22", "close": 5.33606374, "volume": 984.0}, {"date": "1997-12-23", "close": 5.183604776, "volume": 1312.0}, {"date": "1997-12-24", "close": 5.183604776, "volume": 1509.0}, {"date": "1997-12-25", "close": 5.183604776, "volume": null}, {"date": "1997-12-26", "close": 5.183604776, "volume": null}, {"date": "1997-12-29", "close": 5.183604776, "volume": null}, {"date": "1997-12-30", "close": 5.183604776, "volume": 525.0}, {"date": "1997-12-31", "close": 5.183604776, "volume": null}, {"date": "1998-01-01", "close": 5.183604776, "volume": null}, {"date": "1998-01-02", "close": 5.183604776, "volume": 197.0}, {"date": "1998-01-05", "close": 5.183604776, "volume": null}, {"date": "1998-01-06", "close": 5.183604776, "volume": null}, {"date": "1998-01-07", "close": 5.183604776, "volume": null}, {"date": "1998-01-08", "close": 5.259834258, "volume": 2007.0}, {"date": "1998-01-09", "close": 5.259834258, "volume": 131.0}, {"date": "1998-01-12", "close": 5.33606374, "volume": 656.0}, {"date": "1998-01-13", "close": 6.022129078, "volume": 2632.0}, {"date": "1998-01-14", "close": 6.09835856, "volume": 722.0}, {"date": "1998-01-15", "close": 6.09835856, "volume": 656.0}, {"date": "1998-01-16", "close": 6.47950597, "volume": 367.0}, {"date": "1998-01-19", "close": 6.09835856, "volume": 394.0}, {"date": "1998-01-20", "close": 6.09835856, "volume": 656.0}, {"date": "1998-01-21", "close": 6.174588042, "volume": 590.0}, {"date": "1998-01-22", "close": 6.09835856, "volume": 1279.0}, {"date": "1998-01-23", "close": 5.259834258, "volume": 1067.0}, {"date": "1998-01-26", "close": 5.259834258, "volume": null}, {"date": "1998-01-27", "close": 5.259834258, "volume": 599.0}, {"date": "1998-01-28", "close": 5.259834258, "volume": 2430.0}, {"date": "1998-01-29", "close": 5.33606374, "volume": 686.0}, {"date": "1998-01-30", "close": 5.33606374, "volume": 4591.0}, {"date": "1998-02-02", "close": 5.33606374, "volume": 984.0}, {"date": "1998-02-03", "close": 5.33606374, "volume": 590.0}, {"date": "1998-02-04", "close": 5.71721115, "volume": 51.0}, {"date": "1998-02-05", "close": 5.33606374, "volume": 652.0}, {"date": "1998-02-06", "close": 5.564752186, "volume": 411.0}, {"date": "1998-02-09", "close": 5.183604776, "volume": 1345.0}, {"date": "1998-02-10", "close": 5.107375294, "volume": 997.0}, {"date": "1998-02-11", "close": 5.107375294, "volume": 905.0}, {"date": "1998-02-12", "close": 5.33606374, "volume": 590.0}, {"date": "1998-02-13", "close": 5.33606374, "volume": 131.0}, {"date": "1998-02-16", "close": 5.107375294, "volume": 1837.0}, {"date": "1998-02-17", "close": 5.33606374, "volume": 2545.0}, {"date": "1998-02-18", "close": 5.33606374, "volume": 3214.0}, {"date": "1998-02-19", "close": 5.33606374, "volume": 1299.0}, {"date": "1998-02-20", "close": 5.107375294, "volume": 1259.0}, {"date": "1998-02-23", "close": 5.107375294, "volume": null}, {"date": "1998-02-24", "close": 5.107375294, "volume": 7281.0}, {"date": "1998-02-25", "close": 5.33606374, "volume": 1312.0}, {"date": "1998-02-26", "close": 4.878686848, "volume": 3017.0}, {"date": "1998-02-27", "close": 4.57376892, "volume": 9708.0}, {"date": "1998-03-02", "close": 4.57376892, "volume": null}, {"date": "1998-03-03", "close": 4.19262151, "volume": 1115.0}, {"date": "1998-03-04", "close": 4.95491633, "volume": 394.0}, {"date": "1998-03-05", "close": 4.95491633, "volume": null}, {"date": "1998-03-06", "close": 4.57376892, "volume": 2033.0}, {"date": "1998-03-09", "close": 4.421309956, "volume": 3476.0}, {"date": "1998-03-10", "close": 4.421309956, "volume": null}, {"date": "1998-03-11", "close": 4.19262151, "volume": 2558.0}, {"date": "1998-03-12", "close": 3.43032669, "volume": 3870.0}, {"date": "1998-03-13", "close": 2.591802388, "volume": 9683.0}, {"date": "1998-03-16", "close": 2.515572906, "volume": 8737.0}, {"date": "1998-03-17", "close": 2.896720316, "volume": 8619.0}, {"date": "1998-03-18", "close": 3.04917928, "volume": 12953.0}, {"date": "1998-03-19", "close": 3.43032669, "volume": 7281.0}, {"date": "1998-03-20", "close": 3.659015136, "volume": 7069.0}, {"date": "1998-03-23", "close": 3.659015136, "volume": 6599.0}, {"date": "1998-03-24", "close": 3.887703582, "volume": 4859.0}, {"date": "1998-03-25", "close": 3.735244618, "volume": 1827.0}, {"date": "1998-03-26", "close": 3.735244618, "volume": 3621.0}, {"date": "1998-03-27", "close": 3.43032669, "volume": 1530.0}, {"date": "1998-03-30", "close": 3.43032669, "volume": 438.0}, {"date": "1998-03-31", "close": 3.354097208, "volume": 3603.0}, {"date": "1998-04-01", "close": 3.354097208, "volume": 4519.0}, {"date": "1998-04-02", "close": 3.354097208, "volume": 466.0}, {"date": "1998-04-03", "close": 3.04917928, "volume": 1452.0}, {"date": "1998-04-06", "close": 3.659015136, "volume": 571.0}, {"date": "1998-04-07", "close": 3.43032669, "volume": 2755.0}, {"date": "1998-04-08", "close": 3.43032669, "volume": null}, {"date": "1998-04-09", "close": 3.43032669, "volume": 3888.0}, {"date": "1998-04-10", "close": 3.43032669, "volume": null}, {"date": "1998-04-13", "close": 3.43032669, "volume": null}, {"date": "1998-04-14", "close": 4.116392028, "volume": 7262.0}, {"date": "1998-04-15", "close": 3.963933064, "volume": 2970.0}, {"date": "1998-04-16", "close": 4.040162546, "volume": 2099.0}, {"date": "1998-04-17", "close": 4.040162546, "volume": 1835.0}, {"date": "1998-04-20", "close": 4.19262151, "volume": 2146.0}, {"date": "1998-04-21", "close": 3.8114741, "volume": 4263.0}, {"date": "1998-04-22", "close": 0.47643425, "volume": null}, {"date": "1998-04-23", "close": 0.47643425, "volume": null}, {"date": "1998-04-24", "close": 0.47643425, "volume": null}, {"date": "1998-04-27", "close": 0.47643425, "volume": null}, {"date": "1998-04-28", "close": 0.47643425, "volume": null}, {"date": "1998-04-29", "close": 0.47643425, "volume": null}, {"date": "1998-04-30", "close": 0.47643425, "volume": null}, {"date": "1998-05-01", "close": 0.47643425, "volume": null}, {"date": "1998-05-04", "close": 0.47643425, "volume": null}, {"date": "1998-05-05", "close": 0.47643425, "volume": null}, {"date": "1998-05-06", "close": 0.47643425, "volume": null}, {"date": "1998-05-07", "close": 0.47643425, "volume": null}, {"date": "1998-05-08", "close": 2.429814675, "volume": 210.0}, {"date": "1998-05-11", "close": 2.44175, "volume": 1958.0}, {"date": "1998-05-12", "close": 2.44175, "volume": null}, {"date": "1998-05-13", "close": 2.44175, "volume": null}, {"date": "1998-05-14", "close": 1.9534, "volume": 538.0}, {"date": "1998-05-15", "close": 1.9534, "volume": 2534.0}, {"date": "1998-05-18", "close": 1.9534, "volume": 183.0}, {"date": "1998-05-19", "close": 2.14874, "volume": 538.0}, {"date": "1998-05-20", "close": 2.44175, "volume": 486.0}, {"date": "1998-05-21", "close": 2.44175, "volume": 1024.0}, {"date": "1998-05-22", "close": 2.24641, "volume": 128.0}, {"date": "1998-05-25", "close": 1.9534, "volume": 1276.0}, {"date": "1998-05-26", "close": 1.9534, "volume": 7360.0}, {"date": "1998-05-27", "close": 1.9534, "volume": 1010.0}, {"date": "1998-05-28", "close": 1.9534, "volume": 5991.0}, {"date": "1998-05-29", "close": 1.9534, "volume": 2112.0}, {"date": "1998-06-01", "close": 1.9534, "volume": 581.0}, {"date": "1998-06-02", "close": 1.75806, "volume": 1152.0}, {"date": "1998-06-03", "close": 1.75806, "volume": 717.0}, {"date": "1999-11-16", "close": 1.75806, "volume": null}, {"date": "1999-11-17", "close": 1.75806, "volume": null}, {"date": "1999-11-18", "close": 1.75806, "volume": null}, {"date": "1999-11-19", "close": 1.75806, "volume": null}, {"date": "1999-11-22", "close": 1.75806, "volume": null}, {"date": "1999-11-23", "close": 1.75806, "volume": null}, {"date": "1999-11-24", "close": 1.75806, "volume": null}, {"date": "1999-11-25", "close": 1.75806, "volume": null}, {"date": "1999-11-26", "close": 1.75806, "volume": null}, {"date": "1999-11-29", "close": 1.75806, "volume": null}, {"date": "1999-11-30", "close": 1.75806, "volume": null}, {"date": "1999-12-01", "close": 1.75806, "volume": null}, {"date": "1999-12-02", "close": 1.123205, "volume": 7290951.0}, {"date": "1999-12-03", "close": 1.26971, "volume": 591440.0}, {"date": "1999-12-06", "close": 1.416215, "volume": 438286.0}, {"date": "1999-12-07", "close": 1.416215, "volume": 257325.0}, {"date": "1999-12-08", "close": 1.318545, "volume": 173617.0}, {"date": "1999-12-09", "close": 1.26971, "volume": 186920.0}, {"date": "1999-12-10", "close": 1.220875, "volume": 149698.0}, {"date": "1999-12-13", "close": 1.17204, "volume": 156701.0}, {"date": "1999-12-14", "close": 1.07437, "volume": 28407.0}, {"date": "1999-12-15", "close": 1.025535, "volume": 249885.0}, {"date": "1999-12-16", "close": 1.025535, "volume": 231812.0}, {"date": "1999-12-17", "close": 1.123205, "volume": 218648.0}, {"date": "1999-12-20", "close": 1.220875, "volume": 316986.0}, {"date": "1999-12-21", "close": 1.220875, "volume": 203051.0}, {"date": "1999-12-22", "close": 1.220875, "volume": 97938.0}, {"date": "1999-12-23", "close": 1.220875, "volume": 77550.0}, {"date": "1999-12-24", "close": 1.318545, "volume": 105692.0}, {"date": "1999-12-27", "close": 1.318545, "volume": null}, {"date": "1999-12-28", "close": 1.318545, "volume": null}, {"date": "1999-12-29", "close": 1.46505, "volume": 221564.0}, {"date": "1999-12-30", "close": 1.66039, "volume": 296905.0}, {"date": "1999-12-31", "close": 1.66039, "volume": null}, {"date": "2000-01-03", "close": 1.66039, "volume": null}, {"date": "2000-01-04", "close": 1.9534, "volume": 510221.0}, {"date": "2000-01-05", "close": 2.002235, "volume": 433138.0}, {"date": "2000-01-06", "close": 2.44175, "volume": 768053.0}, {"date": "2000-01-07", "close": 2.14874, "volume": 274227.0}, {"date": "2000-01-10", "close": 2.34408, "volume": 363982.0}, {"date": "2000-01-11", "close": 2.24641, "volume": 235664.0}, {"date": "2000-01-12", "close": 2.295245, "volume": 118885.0}, {"date": "2000-01-13", "close": 2.392915, "volume": 179858.0}, {"date": "2000-01-14", "close": 2.34408, "volume": 133627.0}, {"date": "2000-01-17", "close": 2.34408, "volume": 130119.0}, {"date": "2000-01-18", "close": 2.44175, "volume": 164065.0}, {"date": "2000-01-19", "close": 2.44175, "volume": 206702.0}, {"date": "2000-01-20", "close": 2.44175, "volume": 510740.0}, {"date": "2000-01-21", "close": 3.22311, "volume": 1374375.0}, {"date": "2000-01-24", "close": 2.978935, "volume": 3350716.0}, {"date": "2000-01-25", "close": 2.83243, "volume": 313791.0}, {"date": "2000-01-26", "close": 2.83243, "volume": null}, {"date": "2000-01-27", "close": 2.783595, "volume": 263536.0}, {"date": "2000-01-28", "close": 2.490585, "volume": 223864.0}, {"date": "2000-01-31", "close": 2.63709, "volume": 284022.0}, {"date": "2000-02-01", "close": 2.53942, "volume": 174566.0}, {"date": "2000-02-02", "close": 2.490585, "volume": 154754.0}, {"date": "2000-02-03", "close": 2.24641, "volume": 396741.0}, {"date": "2000-02-07", "close": 2.14874, "volume": 162888.0}, {"date": "2000-02-08", "close": 1.992468, "volume": 150496.0}, {"date": "2000-02-09", "close": 2.14874, "volume": 117601.0}, {"date": "2000-02-10", "close": 2.14874, "volume": 111280.0}, {"date": "2000-02-11", "close": 2.490585, "volume": 205328.0}, {"date": "2000-02-14", "close": 2.24641, "volume": 85712.0}, {"date": "2000-02-16", "close": 2.24641, "volume": 87840.0}, {"date": "2000-02-17", "close": 2.14874, "volume": 77089.0}, {"date": "2000-02-21", "close": 2.14874, "volume": 111053.0}, {"date": "2000-02-23", "close": 2.14874, "volume": 64247.0}, {"date": "2000-02-24", "close": 2.05107, "volume": 48773.0}, {"date": "2000-02-25", "close": 1.9534, "volume": 189196.0}, {"date": "2000-02-28", "close": 1.9534, "volume": 186933.0}, {"date": "2000-02-29", "close": 2.002235, "volume": 39035.0}, {"date": "2000-03-01", "close": 1.9534, "volume": 151858.0}, {"date": "2000-03-02", "close": 1.9534, "volume": 85395.0}, {"date": "2000-03-03", "close": 1.9534, "volume": 54729.0}, {"date": "2000-03-06", "close": 2.002235, "volume": 114145.0}, {"date": "2000-03-07", "close": 2.099905, "volume": 148666.0}, {"date": "2000-03-08", "close": 2.24641, "volume": 63994.0}, {"date": "2000-03-09", "close": 2.63709, "volume": 798330.0}, {"date": "2000-03-10", "close": 2.392915, "volume": 253923.0}, {"date": "2000-03-13", "close": 2.24641, "volume": 184526.0}, {"date": "2000-03-14", "close": 2.24641, "volume": 82088.0}, {"date": "2000-03-15", "close": 2.14874, "volume": 99053.0}, {"date": "2000-03-16", "close": 2.099905, "volume": 64475.0}, {"date": "2000-03-17", "close": 2.14874, "volume": 52708.0}, {"date": "2000-03-20", "close": 2.05107, "volume": 40794.0}, {"date": "2000-03-21", "close": 2.05107, "volume": 43491.0}, {"date": "2000-03-22", "close": 2.05107, "volume": 42101.0}, {"date": "2000-03-23", "close": 2.002235, "volume": 33448.0}, {"date": "2000-03-24", "close": 2.197575, "volume": 91712.0}, {"date": "2000-03-27", "close": 2.24641, "volume": 79130.0}, {"date": "2000-03-28", "close": 2.099905, "volume": 52270.0}, {"date": "2000-03-29", "close": 2.14874, "volume": 65759.0}, {"date": "2000-03-30", "close": 2.002235, "volume": 119102.0}, {"date": "2000-03-31", "close": 2.05107, "volume": 84190.0}, {"date": "2000-04-03", "close": 1.9534, "volume": 88483.0}, {"date": "2000-04-04", "close": 1.904565, "volume": 144815.0}, {"date": "2000-04-05", "close": 1.709225, "volume": 91480.0}, {"date": "2000-04-06", "close": 1.709225, "volume": 97527.0}, {"date": "2000-04-07", "close": 1.709225, "volume": 62331.0}, {"date": "2000-04-10", "close": 1.75806, "volume": 37018.0}, {"date": "2000-04-11", "close": 1.66039, "volume": 40217.0}, {"date": "2000-04-12", "close": 1.66039, "volume": 61022.0}, {"date": "2000-04-13", "close": 1.56272, "volume": 51285.0}, {"date": "2000-04-14", "close": 1.46505, "volume": 40216.0}, {"date": "2000-04-17", "close": 1.123205, "volume": 88654.0}, {"date": "2000-04-18", "close": 1.46505, "volume": 67731.0}, {"date": "2000-04-19", "close": 1.26971, "volume": 46366.0}, {"date": "2000-04-20", "close": 1.46505, "volume": 45393.0}, {"date": "2000-04-26", "close": 1.46505, "volume": 16413.0}, {"date": "2000-04-27", "close": 1.36738, "volume": 15409.0}, {"date": "2000-04-28", "close": 1.26971, "volume": 24209.0}, {"date": "2000-05-01", "close": 1.26971, "volume": 18225.0}, {"date": "2000-05-02", "close": 1.36738, "volume": 36120.0}, {"date": "2000-05-03", "close": 1.66039, "volume": 168979.0}, {"date": "2000-05-04", "close": 1.709225, "volume": 152543.0}, {"date": "2000-05-05", "close": 1.66039, "volume": 72274.0}, {"date": "2000-05-08", "close": 1.66039, "volume": 108005.0}, {"date": "2000-05-09", "close": 1.66039, "volume": 82644.0}, {"date": "2000-05-10", "close": 1.611555, "volume": 136787.0}, {"date": "2000-05-11", "close": 1.56272, "volume": 100338.0}, {"date": "2000-05-12", "close": 1.513885, "volume": 17957.0}, {"date": "2000-05-15", "close": 1.513885, "volume": 16720.0}, {"date": "2000-05-16", "close": 1.513885, "volume": 15959.0}, {"date": "2000-05-17", "close": 1.46505, "volume": 63261.0}, {"date": "2000-05-18", "close": 1.66039, "volume": 27265.0}, {"date": "2000-05-19", "close": 1.56272, "volume": 42021.0}, {"date": "2000-05-22", "close": 1.709225, "volume": 190474.0}, {"date": "2000-05-23", "close": 1.75806, "volume": 58316.0}, {"date": "2000-05-24", "close": 1.85573, "volume": 91301.0}, {"date": "2000-05-25", "close": 1.75806, "volume": 90970.0}, {"date": "2000-05-26", "close": 1.709225, "volume": 40027.0}, {"date": "2000-05-29", "close": 1.709225, "volume": 42293.0}, {"date": "2000-05-30", "close": 1.806895, "volume": 44615.0}, {"date": "2000-05-31", "close": 1.75806, "volume": 7599.0}, {"date": "2000-06-01", "close": 1.66039, "volume": 101834.0}, {"date": "2000-06-02", "close": 1.66039, "volume": 48933.0}, {"date": "2000-06-05", "close": 1.611555, "volume": 31108.0}, {"date": "2000-06-06", "close": 1.56272, "volume": 35950.0}, {"date": "2000-06-07", "close": 1.611555, "volume": 27957.0}, {"date": "2000-06-08", "close": 1.513885, "volume": 30303.0}, {"date": "2000-06-09", "close": 1.56272, "volume": 38688.0}, {"date": "2000-06-13", "close": 1.56272, "volume": 32952.0}, {"date": "2000-06-14", "close": 1.56272, "volume": 52889.0}, {"date": "2000-06-15", "close": 1.46505, "volume": 19645.0}, {"date": "2000-06-16", "close": 1.513885, "volume": 80527.0}, {"date": "2000-06-19", "close": 1.46505, "volume": 23063.0}, {"date": "2000-06-20", "close": 1.46505, "volume": 118716.0}, {"date": "2000-06-21", "close": 1.513885, "volume": 68302.0}, {"date": "2000-06-22", "close": 1.611555, "volume": 93406.0}, {"date": "2000-06-23", "close": 1.66039, "volume": 137801.0}, {"date": "2000-06-26", "close": 1.611555, "volume": 53163.0}, {"date": "2000-06-27", "close": 1.611555, "volume": 209001.0}, {"date": "2000-06-28", "close": 1.56272, "volume": 99868.0}, {"date": "2000-06-29", "close": 1.56272, "volume": 161054.0}, {"date": "2000-06-30", "close": 1.611555, "volume": 188854.0}, {"date": "2000-07-03", "close": 1.66039, "volume": 36219.0}, {"date": "2000-07-04", "close": 1.709225, "volume": 86593.0}, {"date": "2000-07-05", "close": 1.806895, "volume": 140191.0}, {"date": "2000-07-06", "close": 1.9534, "volume": 359916.0}, {"date": "2000-07-07", "close": 1.9534, "volume": 123562.0}, {"date": "2000-07-10", "close": 1.85573, "volume": 39668.0}, {"date": "2000-07-11", "close": 1.85573, "volume": 66922.0}, {"date": "2000-07-12", "close": 1.904565, "volume": 115122.0}, {"date": "2000-07-13", "close": 1.806895, "volume": 88982.0}, {"date": "2000-07-14", "close": 1.85573, "volume": 46080.0}, {"date": "2000-07-17", "close": 1.9534, "volume": 131015.0}, {"date": "2000-07-18", "close": 2.099905, "volume": 226464.0}, {"date": "2000-07-19", "close": 2.05107, "volume": 97000.0}, {"date": "2000-07-20", "close": 1.9534, "volume": 77153.0}, {"date": "2000-07-21", "close": 2.05107, "volume": 50062.0}, {"date": "2000-07-24", "close": 2.05107, "volume": 14370.0}, {"date": "2000-07-25", "close": 1.904565, "volume": 81268.0}, {"date": "2000-07-26", "close": 1.9534, "volume": 8636.0}, {"date": "2000-07-27", "close": 1.904565, "volume": 33071.0}, {"date": "2000-07-28", "close": 1.904565, "volume": 59528.0}, {"date": "2000-07-31", "close": 1.904565, "volume": 33071.0}, {"date": "2000-08-01", "close": 1.9534, "volume": 98510.0}, {"date": "2000-08-02", "close": 2.05107, "volume": 139977.0}, {"date": "2000-08-03", "close": 2.099905, "volume": 179749.0}, {"date": "2000-08-04", "close": 2.197575, "volume": 290084.0}, {"date": "2000-08-07", "close": 2.14874, "volume": 119423.0}, {"date": "2000-08-08", "close": 2.05107, "volume": 146366.0}, {"date": "2000-08-09", "close": 2.14874, "volume": 125903.0}, {"date": "2000-08-10", "close": 2.099905, "volume": 44359.0}, {"date": "2000-08-11", "close": 2.099905, "volume": 31899.0}, {"date": "2000-08-14", "close": 2.099905, "volume": 54758.0}, {"date": "2000-08-15", "close": 2.05107, "volume": 180292.0}, {"date": "2000-08-16", "close": 2.099905, "volume": 144440.0}, {"date": "2000-08-17", "close": 2.05107, "volume": 50215.0}, {"date": "2000-08-18", "close": 2.099905, "volume": 65220.0}, {"date": "2000-08-21", "close": 2.14874, "volume": 64963.0}, {"date": "2000-08-22", "close": 2.392915, "volume": 259500.0}, {"date": "2000-08-23", "close": 2.44175, "volume": 641168.0}, {"date": "2000-08-24", "close": 2.392915, "volume": 144627.0}, {"date": "2000-08-25", "close": 2.34408, "volume": 61845.0}, {"date": "2000-08-28", "close": 2.490585, "volume": 152253.0}, {"date": "2000-08-29", "close": 2.685925, "volume": 248415.0}, {"date": "2000-08-30", "close": 2.63709, "volume": 204886.0}, {"date": "2000-08-31", "close": 2.588255, "volume": 109416.0}, {"date": "2000-09-01", "close": 2.588255, "volume": 110900.0}, {"date": "2000-09-04", "close": 2.783595, "volume": 1343895.0}, {"date": "2000-09-05", "close": 2.685925, "volume": 155147.0}, {"date": "2000-09-06", "close": 2.63709, "volume": 139813.0}, {"date": "2000-09-07", "close": 2.685925, "volume": 139449.0}, {"date": "2000-09-08", "close": 2.588255, "volume": 86135.0}, {"date": "2000-09-11", "close": 2.73476, "volume": 300868.0}, {"date": "2000-09-12", "close": 2.73476, "volume": 128936.0}, {"date": "2000-09-13", "close": 2.685925, "volume": 129100.0}, {"date": "2000-09-14", "close": 2.63709, "volume": 71795.0}, {"date": "2000-09-15", "close": 2.73476, "volume": 132166.0}, {"date": "2000-09-18", "close": 2.73476, "volume": 93106.0}, {"date": "2000-09-19", "close": 2.685925, "volume": 53926.0}, {"date": "2000-09-20", "close": 2.73476, "volume": 883411.0}, {"date": "2000-09-21", "close": 2.588255, "volume": 109666.0}, {"date": "2000-09-22", "close": 2.490585, "volume": 175607.0}, {"date": "2000-09-25", "close": 2.685925, "volume": 63629.0}, {"date": "2000-09-26", "close": 2.63709, "volume": 38914.0}, {"date": "2000-09-27", "close": 2.490585, "volume": 24097.0}, {"date": "2000-09-28", "close": 2.53942, "volume": 67580.0}, {"date": "2000-09-29", "close": 2.685925, "volume": 128543.0}, {"date": "2000-10-02", "close": 2.83243, "volume": 120407.0}, {"date": "2000-10-03", "close": 2.783595, "volume": 466882.0}, {"date": "2000-10-05", "close": 2.881265, "volume": 413995.0}, {"date": "2000-10-06", "close": 2.812896, "volume": 112215.0}, {"date": "2000-10-09", "close": 2.73476, "volume": 78678.0}, {"date": "2000-10-10", "close": 2.73476, "volume": 69998.0}, {"date": "2000-10-11", "close": 2.73476, "volume": 78207.0}, {"date": "2000-10-12", "close": 2.73476, "volume": 27874.0}, {"date": "2000-10-13", "close": 2.490585, "volume": 77342.0}, {"date": "2000-10-16", "close": 2.588255, "volume": 28873.0}, {"date": "2000-10-17", "close": 2.490585, "volume": 47664.0}, {"date": "2000-10-18", "close": 2.34408, "volume": 57670.0}, {"date": "2000-10-19", "close": 2.24641, "volume": 70846.0}, {"date": "2000-10-20", "close": 2.392915, "volume": 95986.0}, {"date": "2000-10-23", "close": 2.295245, "volume": 50212.0}, {"date": "2000-10-24", "close": 2.295245, "volume": 20966.0}, {"date": "2000-10-25", "close": 2.295245, "volume": 70252.0}, {"date": "2000-10-26", "close": 2.24641, "volume": 71796.0}, {"date": "2000-10-27", "close": 2.295245, "volume": 101935.0}, {"date": "2000-10-30", "close": 2.24641, "volume": 68881.0}, {"date": "2000-10-31", "close": 2.24641, "volume": 52780.0}, {"date": "2000-11-01", "close": 2.295245, "volume": 13938.0}, {"date": "2000-11-02", "close": 2.197575, "volume": 87647.0}, {"date": "2000-11-03", "close": 2.197575, "volume": 30698.0}, {"date": "2000-11-06", "close": 2.099905, "volume": 100246.0}, {"date": "2000-11-07", "close": 2.05107, "volume": 30129.0}, {"date": "2000-11-08", "close": 2.002235, "volume": 72484.0}, {"date": "2000-11-09", "close": 2.14874, "volume": 113617.0}, {"date": "2000-11-10", "close": 2.197575, "volume": 24767.0}, {"date": "2000-11-13", "close": 2.197575, "volume": 21250.0}, {"date": "2000-11-14", "close": 2.392915, "volume": 195163.0}, {"date": "2000-11-15", "close": 2.392915, "volume": 92425.0}, {"date": "2000-11-16", "close": 2.53942, "volume": 195713.0}, {"date": "2000-11-17", "close": 2.53942, "volume": 52196.0}, {"date": "2000-11-20", "close": 2.44175, "volume": 31125.0}, {"date": "2000-11-21", "close": 2.392915, "volume": 83014.0}, {"date": "2000-11-22", "close": 2.44175, "volume": 59165.0}, {"date": "2000-11-23", "close": 2.34408, "volume": 33941.0}, {"date": "2000-11-24", "close": 2.24641, "volume": 46321.0}, {"date": "2000-11-27", "close": 2.392915, "volume": 56141.0}, {"date": "2000-11-28", "close": 2.44175, "volume": 58848.0}, {"date": "2000-11-29", "close": 2.53942, "volume": 119160.0}, {"date": "2000-11-30", "close": 2.44175, "volume": 131838.0}, {"date": "2000-12-01", "close": 2.34408, "volume": 53744.0}, {"date": "2000-12-04", "close": 2.295245, "volume": 97906.0}, {"date": "2000-12-05", "close": 2.34408, "volume": 26573.0}, {"date": "2000-12-06", "close": 2.197575, "volume": 37316.0}, {"date": "2000-12-07", "close": 2.24641, "volume": 86910.0}, {"date": "2000-12-08", "close": 2.197575, "volume": 39122.0}, {"date": "2000-12-11", "close": 2.24641, "volume": 97947.0}, {"date": "2000-12-12", "close": 2.24641, "volume": 47092.0}, {"date": "2000-12-13", "close": 2.295245, "volume": 28023.0}, {"date": "2000-12-14", "close": 2.295245, "volume": 50681.0}, {"date": "2000-12-15", "close": 2.24641, "volume": 40605.0}, {"date": "2000-12-18", "close": 2.24641, "volume": 67104.0}, {"date": "2000-12-19", "close": 2.34408, "volume": 43308.0}, {"date": "2000-12-20", "close": 2.34408, "volume": 48621.0}, {"date": "2000-12-21", "close": 2.295245, "volume": 53250.0}, {"date": "2000-12-22", "close": 2.197575, "volume": 54093.0}, {"date": "2000-12-27", "close": 2.197575, "volume": 29938.0}, {"date": "2000-12-28", "close": 2.24641, "volume": 18993.0}, {"date": "2000-12-29", "close": 2.24641, "volume": 42183.0}, {"date": "2001-01-02", "close": 2.44175, "volume": 97504.0}, {"date": "2001-01-03", "close": 2.295245, "volume": 106140.0}, {"date": "2001-01-04", "close": 2.24641, "volume": 87540.0}, {"date": "2001-01-05", "close": 2.24641, "volume": 67927.0}, {"date": "2001-01-08", "close": 2.197575, "volume": 28141.0}, {"date": "2001-01-09", "close": 2.14874, "volume": 73901.0}, {"date": "2001-01-10", "close": 2.099905, "volume": 22324.0}, {"date": "2001-01-11", "close": 1.9534, "volume": 59656.0}, {"date": "2001-01-12", "close": 2.05107, "volume": 78702.0}, {"date": "2001-01-15", "close": 2.002235, "volume": 40698.0}, {"date": "2001-01-16", "close": 2.002235, "volume": 12674.0}, {"date": "2001-01-17", "close": 2.05107, "volume": 95560.0}, {"date": "2001-01-18", "close": 2.099905, "volume": 63238.0}, {"date": "2001-01-19", "close": 2.14874, "volume": 66535.0}, {"date": "2001-01-22", "close": 2.14874, "volume": 22115.0}, {"date": "2001-01-23", "close": 2.14874, "volume": 11276.0}, {"date": "2001-01-24", "close": 2.099905, "volume": 15930.0}, {"date": "2001-01-25", "close": 2.002235, "volume": 23037.0}, {"date": "2001-01-29", "close": 2.14874, "volume": 88350.0}, {"date": "2001-01-30", "close": 2.34408, "volume": 187829.0}, {"date": "2001-01-31", "close": 2.34408, "volume": 165272.0}, {"date": "2001-02-01", "close": 2.34408, "volume": 68667.0}, {"date": "2001-02-02", "close": 2.392915, "volume": 116170.0}, {"date": "2001-02-05", "close": 2.295245, "volume": 97129.0}, {"date": "2001-02-06", "close": 2.295245, "volume": 56701.0}, {"date": "2001-02-07", "close": 2.24641, "volume": 20408.0}, {"date": "2001-02-08", "close": 2.295245, "volume": 60077.0}, {"date": "2001-02-09", "close": 2.24641, "volume": 3647.0}, {"date": "2001-02-12", "close": 2.24641, "volume": 28092.0}, {"date": "2001-02-13", "close": 2.197575, "volume": 25302.0}, {"date": "2001-02-14", "close": 2.14874, "volume": 20733.0}, {"date": "2001-02-15", "close": 2.099905, "volume": 34449.0}, {"date": "2001-02-16", "close": 2.099905, "volume": 29613.0}, {"date": "2001-02-19", "close": 2.099905, "volume": 73473.0}, {"date": "2001-02-20", "close": 2.14874, "volume": 77659.0}, {"date": "2001-02-21", "close": 2.05107, "volume": 84681.0}, {"date": "2001-02-22", "close": 2.099905, "volume": 50142.0}, {"date": "2001-02-23", "close": 2.05107, "volume": 62596.0}, {"date": "2001-02-26", "close": 2.05107, "volume": 75603.0}, {"date": "2001-02-27", "close": 2.002235, "volume": 76124.0}, {"date": "2001-02-28", "close": 1.9534, "volume": 118301.0}, {"date": "2001-03-01", "close": 1.9534, "volume": 13746.0}, {"date": "2001-03-02", "close": 1.9534, "volume": 43770.0}, {"date": "2001-03-05", "close": 1.9534, "volume": 18127.0}, {"date": "2001-03-06", "close": 1.904565, "volume": 45224.0}, {"date": "2001-03-07", "close": 1.85573, "volume": 74612.0}, {"date": "2001-03-08", "close": 2.002235, "volume": 67561.0}, {"date": "2001-03-09", "close": 1.85573, "volume": 29999.0}, {"date": "2001-03-12", "close": 1.85573, "volume": 36392.0}, {"date": "2001-03-13", "close": 1.904565, "volume": 77887.0}, {"date": "2001-03-14", "close": 1.75806, "volume": 57010.0}, {"date": "2001-03-15", "close": 1.611555, "volume": 56568.0}, {"date": "2001-03-16", "close": 1.709225, "volume": 28699.0}, {"date": "2001-03-19", "close": 1.611555, "volume": 79758.0}, {"date": "2001-03-20", "close": 1.611555, "volume": 28770.0}, {"date": "2001-03-21", "close": 1.66039, "volume": 48996.0}, {"date": "2001-03-22", "close": 1.513885, "volume": 122123.0}, {"date": "2001-03-23", "close": 1.56272, "volume": 12081.0}, {"date": "2001-03-26", "close": 1.513885, "volume": 40698.0}, {"date": "2001-03-27", "close": 1.513885, "volume": 35794.0}, {"date": "2001-03-28", "close": 1.513885, "volume": 77525.0}, {"date": "2001-03-29", "close": 1.56272, "volume": 128215.0}, {"date": "2001-03-30", "close": 1.56272, "volume": 25912.0}, {"date": "2001-04-02", "close": 1.56272, "volume": 19883.0}, {"date": "2001-04-03", "close": 1.611555, "volume": 5078.0}, {"date": "2001-04-04", "close": 1.56272, "volume": 30147.0}, {"date": "2001-04-05", "close": 1.56272, "volume": 47390.0}, {"date": "2001-04-06", "close": 1.66039, "volume": 17436.0}, {"date": "2001-04-09", "close": 1.611555, "volume": 24778.0}, {"date": "2001-04-10", "close": 1.56272, "volume": 19975.0}, {"date": "2001-04-11", "close": 1.56272, "volume": 1792.0}, {"date": "2001-04-12", "close": 1.611555, "volume": 35529.0}, {"date": "2001-04-17", "close": 1.611555, "volume": 44392.0}, {"date": "2001-04-18", "close": 1.56272, "volume": 79668.0}, {"date": "2001-04-19", "close": 1.611555, "volume": 14933.0}, {"date": "2001-04-20", "close": 1.56272, "volume": 32262.0}, {"date": "2001-04-23", "close": 1.66039, "volume": 37912.0}, {"date": "2001-04-24", "close": 1.611555, "volume": 66067.0}, {"date": "2001-04-26", "close": 1.66039, "volume": 1451.0}, {"date": "2001-04-27", "close": 1.66039, "volume": 9711.0}, {"date": "2001-04-30", "close": 1.66039, "volume": 34185.0}, {"date": "2001-05-01", "close": 1.611555, "volume": 34331.0}, {"date": "2001-05-02", "close": 1.56272, "volume": 14523.0}, {"date": "2001-05-03", "close": 1.56272, "volume": 5119.0}, {"date": "2001-05-04", "close": 1.66039, "volume": 33658.0}, {"date": "2001-05-07", "close": 1.611555, "volume": 40843.0}, {"date": "2001-05-08", "close": 1.66039, "volume": 16382.0}, {"date": "2001-05-09", "close": 1.56272, "volume": 84417.0}, {"date": "2001-05-10", "close": 1.513885, "volume": 81269.0}, {"date": "2001-05-11", "close": 1.56272, "volume": 31903.0}, {"date": "2001-05-14", "close": 1.513885, "volume": 19201.0}, {"date": "2001-05-15", "close": 1.56272, "volume": 15767.0}, {"date": "2001-05-16", "close": 1.513885, "volume": 15428.0}, {"date": "2001-05-17", "close": 1.513885, "volume": 42176.0}, {"date": "2001-05-18", "close": 1.513885, "volume": 18938.0}, {"date": "2001-05-21", "close": 1.46505, "volume": 55903.0}, {"date": "2001-05-22", "close": 1.56272, "volume": 42426.0}, {"date": "2001-05-23", "close": 1.56272, "volume": 29948.0}, {"date": "2001-05-24", "close": 1.806895, "volume": 387516.0}, {"date": "2001-05-25", "close": 1.75806, "volume": 123444.0}, {"date": "2001-05-28", "close": 1.709225, "volume": 46689.0}, {"date": "2001-05-29", "close": 1.66039, "volume": 71465.0}, {"date": "2001-05-30", "close": 1.85573, "volume": 152387.0}, {"date": "2001-05-31", "close": 1.75806, "volume": 213896.0}, {"date": "2001-06-01", "close": 1.709225, "volume": 35516.0}, {"date": "2001-06-04", "close": 1.75806, "volume": 19152.0}, {"date": "2001-06-05", "close": 1.66039, "volume": 689389.0}, {"date": "2001-06-06", "close": 1.611555, "volume": 15475.0}, {"date": "2001-06-07", "close": 1.709225, "volume": 104897.0}, {"date": "2001-06-08", "close": 1.709225, "volume": 78305.0}, {"date": "2001-06-12", "close": 1.709225, "volume": 37998.0}, {"date": "2001-06-13", "close": 1.611555, "volume": 90509.0}, {"date": "2001-06-14", "close": 1.66039, "volume": 73385.0}, {"date": "2001-06-15", "close": 1.75806, "volume": 107740.0}, {"date": "2001-06-18", "close": 1.75806, "volume": 69015.0}, {"date": "2001-06-19", "close": 1.806895, "volume": 70504.0}, {"date": "2001-06-20", "close": 2.002235, "volume": 379244.0}, {"date": "2001-06-21", "close": 2.05107, "volume": 287391.0}, {"date": "2001-06-22", "close": 2.24641, "volume": 310038.0}, {"date": "2001-06-25", "close": 2.24641, "volume": 194156.0}, {"date": "2001-06-26", "close": 2.14874, "volume": 129321.0}, {"date": "2001-06-27", "close": 2.05107, "volume": 73999.0}, {"date": "2001-06-28", "close": 2.05107, "volume": 68422.0}, {"date": "2001-06-29", "close": 2.002235, "volume": 129229.0}, {"date": "2001-07-02", "close": 2.05107, "volume": 79054.0}, {"date": "2001-07-03", "close": 2.05107, "volume": 30201.0}, {"date": "2001-07-04", "close": 2.002235, "volume": 69916.0}, {"date": "2001-07-05", "close": 1.9534, "volume": 48842.0}, {"date": "2001-07-06", "close": 2.168274, "volume": 194449.0}, {"date": "2001-07-09", "close": 2.14874, "volume": 109141.0}, {"date": "2001-07-10", "close": 2.14874, "volume": 51483.0}, {"date": "2001-07-11", "close": 2.295245, "volume": 315192.0}, {"date": "2001-07-12", "close": 2.34408, "volume": 295761.0}, {"date": "2001-07-13", "close": 2.392915, "volume": 208214.0}, {"date": "2001-07-16", "close": 2.34408, "volume": 117854.0}, {"date": "2001-07-17", "close": 2.392915, "volume": 66639.0}, {"date": "2001-07-18", "close": 2.63709, "volume": 548470.0}, {"date": "2001-07-19", "close": 2.588255, "volume": 180169.0}, {"date": "2001-07-20", "close": 2.490585, "volume": 128613.0}, {"date": "2001-07-23", "close": 2.490585, "volume": 209687.0}, {"date": "2001-07-24", "close": 2.44175, "volume": 118470.0}, {"date": "2001-07-25", "close": 2.24641, "volume": 202421.0}, {"date": "2001-07-26", "close": 2.392915, "volume": 74232.0}, {"date": "2001-07-27", "close": 2.519886, "volume": 191520.0}, {"date": "2001-07-30", "close": 2.53942, "volume": 57658.0}, {"date": "2001-07-31", "close": 2.490585, "volume": 90839.0}, {"date": "2001-08-01", "close": 2.490585, "volume": 58414.0}, {"date": "2001-08-02", "close": 2.53942, "volume": 72899.0}, {"date": "2001-08-03", "close": 2.44175, "volume": 77601.0}, {"date": "2001-08-06", "close": 2.53942, "volume": 64597.0}, {"date": "2001-08-07", "close": 2.73476, "volume": 359709.0}, {"date": "2001-08-08", "close": 2.685925, "volume": 246931.0}, {"date": "2001-08-09", "close": 2.73476, "volume": 79963.0}, {"date": "2001-08-10", "close": 2.53942, "volume": 169211.0}, {"date": "2001-08-13", "close": 2.490585, "volume": 130509.0}, {"date": "2001-08-14", "close": 2.53942, "volume": 50462.0}, {"date": "2001-08-15", "close": 2.44175, "volume": 158103.0}, {"date": "2001-08-16", "close": 2.44175, "volume": 72669.0}, {"date": "2001-08-17", "close": 2.53942, "volume": 59772.0}, {"date": "2001-08-20", "close": 2.44175, "volume": 52692.0}, {"date": "2001-08-21", "close": 2.373381, "volume": 49663.0}, {"date": "2001-08-22", "close": 2.295245, "volume": 82001.0}, {"date": "2001-08-23", "close": 2.34408, "volume": 63073.0}, {"date": "2001-08-24", "close": 2.34408, "volume": 18043.0}, {"date": "2001-08-27", "close": 2.34408, "volume": 54086.0}, {"date": "2001-08-28", "close": 2.392915, "volume": 29897.0}, {"date": "2001-08-29", "close": 2.34408, "volume": 43931.0}, {"date": "2001-08-30", "close": 2.34408, "volume": 47785.0}, {"date": "2001-08-31", "close": 2.295245, "volume": 43737.0}, {"date": "2001-09-03", "close": 2.295245, "volume": 39879.0}, {"date": "2001-09-04", "close": 2.24641, "volume": 39142.0}, {"date": "2001-09-05", "close": 2.295245, "volume": 77284.0}, {"date": "2001-09-06", "close": 2.295245, "volume": 82434.0}, {"date": "2001-09-10", "close": 2.24641, "volume": 33407.0}, {"date": "2001-09-11", "close": 2.295245, "volume": 19736.0}, {"date": "2001-09-12", "close": 2.14874, "volume": 171851.0}, {"date": "2001-09-13", "close": 2.24641, "volume": 106565.0}, {"date": "2001-09-14", "close": 2.099905, "volume": 119465.0}, {"date": "2001-09-17", "close": 1.75806, "volume": 100067.0}, {"date": "2001-09-18", "close": 2.14874, "volume": 49360.0}, {"date": "2001-09-19", "close": 2.24641, "volume": 227257.0}, {"date": "2001-09-20", "close": 2.099905, "volume": 87059.0}, {"date": "2001-09-21", "close": 2.05107, "volume": 132200.0}, {"date": "2001-09-24", "close": 2.05107, "volume": 43730.0}, {"date": "2001-09-25", "close": 2.099905, "volume": 58706.0}, {"date": "2001-09-26", "close": 2.197575, "volume": 67533.0}, {"date": "2001-09-27", "close": 2.099905, "volume": 45057.0}, {"date": "2001-09-28", "close": 2.24641, "volume": 128900.0}, {"date": "2001-10-01", "close": 2.34408, "volume": 93575.0}, {"date": "2001-10-02", "close": 2.353847, "volume": 161188.0}, {"date": "2001-10-03", "close": 2.34408, "volume": 55546.0}, {"date": "2001-10-04", "close": 2.295245, "volume": 64011.0}, {"date": "2001-10-05", "close": 2.295245, "volume": 56783.0}, {"date": "2001-10-08", "close": 2.197575, "volume": 71669.0}, {"date": "2001-10-09", "close": 2.197575, "volume": 34862.0}, {"date": "2001-10-10", "close": 2.14874, "volume": 49426.0}, {"date": "2001-10-11", "close": 2.295245, "volume": 58504.0}, {"date": "2001-10-12", "close": 2.53942, "volume": 795667.0}, {"date": "2001-10-15", "close": 2.490585, "volume": 167939.0}, {"date": "2001-10-16", "close": 2.44175, "volume": 119284.0}, {"date": "2001-10-17", "close": 2.44175, "volume": 153512.0}, {"date": "2001-10-18", "close": 2.44175, "volume": 517940.0}, {"date": "2001-10-19", "close": 2.44175, "volume": 187627.0}, {"date": "2001-10-22", "close": 2.53942, "volume": 92014.0}, {"date": "2001-10-23", "close": 2.53942, "volume": 61206.0}, {"date": "2001-10-24", "close": 2.53942, "volume": 253942.0}, {"date": "2001-10-25", "close": 2.588255, "volume": 232373.0}, {"date": "2001-10-26", "close": 2.588255, "volume": 109754.0}, {"date": "2001-10-29", "close": 2.53942, "volume": 110737.0}, {"date": "2001-10-30", "close": 2.53942, "volume": 128360.0}, {"date": "2001-10-31", "close": 2.63709, "volume": 270290.0}, {"date": "2001-11-01", "close": 2.63709, "volume": 352416.0}, {"date": "2001-11-02", "close": 2.783595, "volume": 1015878.0}, {"date": "2001-11-05", "close": 2.881265, "volume": 1190895.0}, {"date": "2001-11-06", "close": 2.881265, "volume": 488608.0}, {"date": "2001-11-07", "close": 3.02777, "volume": 1287923.0}, {"date": "2001-11-08", "close": 2.978935, "volume": 431625.0}, {"date": "2001-11-09", "close": 2.881265, "volume": 321978.0}, {"date": "2001-11-12", "close": 2.978935, "volume": 313138.0}, {"date": "2001-11-13", "close": 2.881265, "volume": 282700.0}, {"date": "2001-11-14", "close": 2.881265, "volume": 414802.0}, {"date": "2001-11-15", "close": 2.881265, "volume": 323012.0}, {"date": "2001-11-16", "close": 2.73476, "volume": 537673.0}, {"date": "2001-11-19", "close": 2.978935, "volume": 552093.0}, {"date": "2001-11-20", "close": 2.83243, "volume": 410362.0}, {"date": "2001-11-21", "close": 2.73476, "volume": 194813.0}, {"date": "2001-11-22", "close": 2.83243, "volume": 223783.0}, {"date": "2001-11-23", "close": 2.978935, "volume": 785132.0}, {"date": "2001-11-26", "close": 2.978935, "volume": 1023104.0}, {"date": "2001-11-27", "close": 2.881265, "volume": 306441.0}, {"date": "2001-11-28", "close": 2.881265, "volume": 427947.0}, {"date": "2001-11-29", "close": 2.881265, "volume": 136769.0}, {"date": "2001-11-30", "close": 2.83243, "volume": 185585.0}, {"date": "2001-12-03", "close": 2.685925, "volume": 434679.0}, {"date": "2001-12-04", "close": 2.34408, "volume": 1151605.0}, {"date": "2001-12-05", "close": 2.44175, "volume": 443909.0}, {"date": "2001-12-06", "close": 2.392915, "volume": 170886.0}, {"date": "2001-12-07", "close": 2.44175, "volume": 145800.0}, {"date": "2001-12-10", "close": 2.197575, "volume": 321799.0}, {"date": "2001-12-11", "close": 2.24641, "volume": 210069.0}, {"date": "2001-12-12", "close": 2.197575, "volume": 152329.0}, {"date": "2001-12-13", "close": 2.24641, "volume": 87059.0}, {"date": "2001-12-14", "close": 2.14874, "volume": 163330.0}, {"date": "2001-12-17", "close": 2.05107, "volume": 295872.0}, {"date": "2001-12-18", "close": 2.14874, "volume": 147334.0}, {"date": "2001-12-19", "close": 2.099905, "volume": 107681.0}, {"date": "2001-12-20", "close": 2.05107, "volume": 89563.0}, {"date": "2001-12-21", "close": 1.904565, "volume": 157266.0}, {"date": "2001-12-24", "close": 2.05107, "volume": 63384.0}, {"date": "2001-12-27", "close": 2.197575, "volume": 139091.0}, {"date": "2001-12-28", "close": 2.14874, "volume": 78509.0}, {"date": "2001-12-31", "close": 2.099905, "volume": 67815.0}, {"date": "2002-01-02", "close": 2.14874, "volume": 61827.0}, {"date": "2002-01-03", "close": 2.34408, "volume": 223508.0}, {"date": "2002-01-04", "close": 2.24641, "volume": 94055.0}, {"date": "2002-01-07", "close": 2.295245, "volume": 71617.0}, {"date": "2002-01-08", "close": 2.197575, "volume": 66204.0}, {"date": "2002-01-09", "close": 2.197575, "volume": 44327.0}, {"date": "2002-01-10", "close": 2.392915, "volume": 178028.0}, {"date": "2002-01-11", "close": 2.392915, "volume": 194093.0}, {"date": "2002-01-14", "close": 2.34408, "volume": 64484.0}, {"date": "2002-01-15", "close": 2.295245, "volume": 114340.0}, {"date": "2002-01-16", "close": 2.295245, "volume": 221485.0}, {"date": "2002-01-17", "close": 2.197575, "volume": 60096.0}, {"date": "2002-01-18", "close": 2.197575, "volume": 25819.0}, {"date": "2002-01-21", "close": 2.099905, "volume": 141269.0}, {"date": "2002-01-22", "close": 2.05107, "volume": 191939.0}, {"date": "2002-01-23", "close": 2.197575, "volume": 212689.0}, {"date": "2002-01-24", "close": 2.197575, "volume": 123599.0}, {"date": "2002-01-25", "close": 2.14874, "volume": 33499.0}, {"date": "2002-01-29", "close": 2.099905, "volume": 60443.0}, {"date": "2002-01-30", "close": 2.05107, "volume": 56055.0}, {"date": "2002-01-31", "close": 2.05107, "volume": 56214.0}, {"date": "2002-02-01", "close": 2.002235, "volume": 71293.0}, {"date": "2002-02-04", "close": 2.002235, "volume": 156429.0}, {"date": "2002-02-05", "close": 1.9534, "volume": 168084.0}, {"date": "2002-02-06", "close": 1.904565, "volume": 77714.0}, {"date": "2002-02-07", "close": 1.904565, "volume": 293151.0}, {"date": "2002-02-08", "close": 1.904565, "volume": 135906.0}, {"date": "2002-02-11", "close": 1.806895, "volume": 92029.0}, {"date": "2002-02-12", "close": 1.56272, "volume": 644099.0}, {"date": "2002-02-13", "close": 1.75806, "volume": 839440.0}, {"date": "2002-02-14", "close": 1.75806, "volume": 258926.0}, {"date": "2002-02-15", "close": 1.66039, "volume": 192046.0}, {"date": "2002-02-18", "close": 1.709225, "volume": 89972.0}, {"date": "2002-02-19", "close": 1.709225, "volume": 77765.0}, {"date": "2002-02-20", "close": 1.66039, "volume": 188594.0}, {"date": "2002-02-21", "close": 1.66039, "volume": 35613.0}, {"date": "2002-02-22", "close": 1.709225, "volume": 89728.0}, {"date": "2002-02-25", "close": 1.66039, "volume": 65245.0}, {"date": "2002-02-26", "close": 1.709225, "volume": 80978.0}, {"date": "2002-02-27", "close": 1.709225, "volume": 163310.0}, {"date": "2002-02-28", "close": 1.75806, "volume": 57243.0}, {"date": "2002-03-01", "close": 1.709225, "volume": 54193.0}, {"date": "2002-03-04", "close": 1.709225, "volume": 44712.0}, {"date": "2002-03-05", "close": 1.66039, "volume": 110263.0}, {"date": "2002-03-06", "close": 1.66039, "volume": 51333.0}, {"date": "2002-03-07", "close": 1.66039, "volume": 105588.0}, {"date": "2002-03-08", "close": 1.611555, "volume": 74726.0}, {"date": "2002-03-11", "close": 1.66039, "volume": 129532.0}, {"date": "2002-03-12", "close": 1.513885, "volume": 286591.0}, {"date": "2002-03-13", "close": 1.416215, "volume": 259577.0}, {"date": "2002-03-14", "close": 1.36738, "volume": 195942.0}, {"date": "2002-03-15", "close": 1.318545, "volume": 162659.0}, {"date": "2002-03-18", "close": 1.36738, "volume": 417457.0}, {"date": "2002-03-19", "close": 1.17204, "volume": 456884.0}, {"date": "2002-03-20", "close": 1.025535, "volume": 965503.0}, {"date": "2002-03-21", "close": 0.800894, "volume": 1312523.0}, {"date": "2002-03-22", "close": 1.07437, "volume": 2757966.0}, {"date": "2002-03-25", "close": 1.025535, "volume": 433478.0}, {"date": "2002-03-26", "close": 1.07437, "volume": 270070.0}, {"date": "2002-03-27", "close": 0.957166, "volume": 586584.0}, {"date": "2002-03-28", "close": 1.025535, "volume": 103909.0}, {"date": "2002-04-02", "close": 1.07437, "volume": 203110.0}, {"date": "2002-04-03", "close": 1.318545, "volume": 1589994.0}, {"date": "2002-04-04", "close": 1.220875, "volume": 369689.0}, {"date": "2002-04-05", "close": 1.26971, "volume": 231419.0}, {"date": "2002-04-08", "close": 1.416215, "volume": 688373.0}, {"date": "2002-04-09", "close": 1.46505, "volume": 930545.0}, {"date": "2002-04-10", "close": 1.416215, "volume": 380661.0}, {"date": "2002-04-11", "close": 1.318545, "volume": 277610.0}, {"date": "2002-04-12", "close": 1.220875, "volume": 226913.0}, {"date": "2002-04-15", "close": 1.123205, "volume": 224711.0}, {"date": "2002-04-16", "close": 1.17204, "volume": 435733.0}, {"date": "2002-04-17", "close": 1.26971, "volume": 265385.0}, {"date": "2002-04-18", "close": 1.26971, "volume": 439834.0}, {"date": "2002-04-19", "close": 1.220875, "volume": 142076.0}, {"date": "2002-04-22", "close": 1.17204, "volume": 152534.0}, {"date": "2002-04-23", "close": 1.17204, "volume": 70348.0}, {"date": "2002-04-24", "close": 1.220875, "volume": 57367.0}, {"date": "2002-04-26", "close": 1.17204, "volume": 174497.0}, {"date": "2002-04-29", "close": 1.123205, "volume": 59618.0}, {"date": "2002-04-30", "close": 1.025535, "volume": 167833.0}, {"date": "2002-05-01", "close": 1.07437, "volume": 205798.0}, {"date": "2002-05-02", "close": 0.9767, "volume": 283957.0}, {"date": "2002-05-03", "close": 0.87903, "volume": 249824.0}, {"date": "2002-05-06", "close": 0.937632, "volume": 147345.0}, {"date": "2002-05-07", "close": 0.9767, "volume": 137385.0}, {"date": "2002-05-08", "close": 0.937632, "volume": 24009.0}, {"date": "2002-05-09", "close": 0.9767, "volume": 180281.0}, {"date": "2002-05-10", "close": 0.947399, "volume": 63377.0}, {"date": "2002-05-13", "close": 0.966933, "volume": 28446.0}, {"date": "2002-05-14", "close": 1.025535, "volume": 199191.0}, {"date": "2002-05-15", "close": 1.025535, "volume": 78231.0}, {"date": "2002-05-16", "close": 0.9767, "volume": 88112.0}, {"date": "2002-05-17", "close": 1.025535, "volume": 82514.0}, {"date": "2002-05-20", "close": 0.957166, "volume": 76324.0}, {"date": "2002-05-21", "close": 0.947399, "volume": 87195.0}, {"date": "2002-05-22", "close": 0.927865, "volume": 55964.0}, {"date": "2002-05-23", "close": 0.908331, "volume": 138323.0}, {"date": "2002-05-24", "close": 0.87903, "volume": 201606.0}, {"date": "2002-05-27", "close": 0.888797, "volume": 125375.0}, {"date": "2002-05-28", "close": 0.830195, "volume": 293918.0}, {"date": "2002-05-29", "close": 0.78136, "volume": 186626.0}, {"date": "2002-05-30", "close": 0.78136, "volume": 111727.0}, {"date": "2002-05-31", "close": 0.78136, "volume": 91583.0}, {"date": "2002-06-03", "close": 0.810661, "volume": 93763.0}, {"date": "2002-06-04", "close": 0.957166, "volume": 812631.0}, {"date": "2002-06-05", "close": 0.87903, "volume": 326534.0}, {"date": "2002-06-06", "close": 0.800894, "volume": 142421.0}, {"date": "2002-06-07", "close": 0.859496, "volume": 118181.0}, {"date": "2002-06-11", "close": 0.830195, "volume": 73281.0}, {"date": "2002-06-12", "close": 0.830195, "volume": 33595.0}, {"date": "2002-06-13", "close": 0.820428, "volume": 24656.0}, {"date": "2002-06-14", "close": 0.810661, "volume": 51962.0}, {"date": "2002-06-17", "close": 0.820428, "volume": 73530.0}, {"date": "2002-06-18", "close": 0.810661, "volume": 84412.0}, {"date": "2002-06-19", "close": 0.78136, "volume": 228698.0}, {"date": "2002-06-20", "close": 0.791127, "volume": 515659.0}, {"date": "2002-06-21", "close": 0.820428, "volume": 204327.0}, {"date": "2002-06-24", "close": 0.78136, "volume": 135896.0}, {"date": "2002-06-25", "close": 0.761826, "volume": 194242.0}, {"date": "2002-06-26", "close": 0.703224, "volume": 220860.0}, {"date": "2002-06-27", "close": 0.68369, "volume": 279955.0}, {"date": "2002-06-28", "close": 0.68369, "volume": 471093.0}, {"date": "2002-07-01", "close": 0.693457, "volume": 105075.0}, {"date": "2002-07-02", "close": 0.703224, "volume": 82448.0}, {"date": "2002-07-03", "close": 0.732525, "volume": 45189.0}, {"date": "2002-07-04", "close": 0.752059, "volume": 41923.0}, {"date": "2002-07-05", "close": 0.791127, "volume": 287955.0}, {"date": "2002-07-08", "close": 0.839962, "volume": 246844.0}, {"date": "2002-07-09", "close": 0.957166, "volume": 847600.0}, {"date": "2002-07-10", "close": 0.927865, "volume": 289997.0}, {"date": "2002-07-11", "close": 0.87903, "volume": 141224.0}, {"date": "2002-07-12", "close": 0.839962, "volume": 60548.0}, {"date": "2002-07-15", "close": 0.908331, "volume": 63680.0}, {"date": "2002-07-16", "close": 0.87903, "volume": 108119.0}, {"date": "2002-07-17", "close": 0.800894, "volume": 94808.0}, {"date": "2002-07-18", "close": 0.849729, "volume": 60094.0}, {"date": "2002-07-19", "close": 0.830195, "volume": 28873.0}, {"date": "2002-07-22", "close": 0.78136, "volume": 84775.0}, {"date": "2002-07-23", "close": 0.78136, "volume": 41514.0}, {"date": "2002-07-24", "close": 0.78136, "volume": 26640.0}, {"date": "2002-07-25", "close": 0.839962, "volume": 82514.0}, {"date": "2002-07-26", "close": 0.849729, "volume": 59187.0}, {"date": "2002-07-29", "close": 0.820428, "volume": 33685.0}, {"date": "2002-07-30", "close": 0.810661, "volume": 15984.0}, {"date": "2002-07-31", "close": 0.78136, "volume": 65416.0}, {"date": "2002-08-01", "close": 0.712991, "volume": 215340.0}, {"date": "2002-08-02", "close": 0.722758, "volume": 34857.0}, {"date": "2002-08-05", "close": 0.722758, "volume": 24693.0}, {"date": "2002-08-06", "close": 0.68369, "volume": 163963.0}, {"date": "2002-08-07", "close": 0.693457, "volume": 60821.0}, {"date": "2002-08-08", "close": 0.761826, "volume": 183752.0}, {"date": "2002-08-09", "close": 0.722758, "volume": 69600.0}, {"date": "2002-08-12", "close": 0.693457, "volume": 11431.0}, {"date": "2002-08-13", "close": 0.673923, "volume": 72809.0}, {"date": "2002-08-14", "close": 0.654389, "volume": 184123.0}, {"date": "2002-08-15", "close": 0.644622, "volume": 77599.0}, {"date": "2002-08-16", "close": 0.576253, "volume": 472224.0}, {"date": "2002-08-19", "close": 0.48835, "volume": 170789.0}, {"date": "2002-08-20", "close": 0.449282, "volume": 208694.0}, {"date": "2002-08-21", "close": 0.351612, "volume": 532711.0}, {"date": "2002-08-22", "close": 0.556719, "volume": 1100380.0}, {"date": "2002-08-23", "close": 0.605554, "volume": 960683.0}, {"date": "2002-08-26", "close": 0.527418, "volume": 380784.0}, {"date": "2002-08-27", "close": 0.546952, "volume": 179935.0}, {"date": "2002-08-28", "close": 0.517651, "volume": 30398.0}, {"date": "2002-08-29", "close": 0.48835, "volume": 114188.0}, {"date": "2002-08-30", "close": 0.498117, "volume": 35067.0}, {"date": "2002-09-02", "close": 0.605554, "volume": 671989.0}, {"date": "2002-09-03", "close": 0.576253, "volume": 119638.0}, {"date": "2002-09-04", "close": 0.566486, "volume": 43017.0}, {"date": "2002-09-05", "close": 0.576253, "volume": 39557.0}, {"date": "2002-09-06", "close": 0.556719, "volume": 29912.0}, {"date": "2002-09-09", "close": 0.517651, "volume": 139244.0}, {"date": "2002-09-10", "close": 0.527418, "volume": 45674.0}, {"date": "2002-09-11", "close": 0.507884, "volume": 77543.0}, {"date": "2002-09-12", "close": 0.517651, "volume": 34698.0}, {"date": "2002-09-13", "close": 0.507884, "volume": 31944.0}, {"date": "2002-09-16", "close": 0.507884, "volume": 91431.0}, {"date": "2002-09-17", "close": 0.517651, "volume": 100707.0}, {"date": "2002-09-18", "close": 0.498117, "volume": 15716.0}, {"date": "2002-09-19", "close": 0.498117, "volume": 18429.0}, {"date": "2002-09-20", "close": 0.468816, "volume": 118706.0}, {"date": "2002-09-23", "close": 0.449282, "volume": 65788.0}, {"date": "2002-09-24", "close": 0.459049, "volume": 62967.0}, {"date": "2002-09-25", "close": 0.468816, "volume": 11518.0}, {"date": "2002-09-26", "close": 0.48835, "volume": 25238.0}, {"date": "2002-09-27", "close": 0.48835, "volume": 31223.0}, {"date": "2002-09-30", "close": 0.478583, "volume": 39352.0}, {"date": "2002-10-01", "close": 0.449282, "volume": 40585.0}, {"date": "2002-10-02", "close": 0.478583, "volume": 9720.0}, {"date": "2002-10-03", "close": 0.478583, "volume": 34862.0}, {"date": "2002-10-04", "close": 0.459049, "volume": 12081.0}, {"date": "2002-10-07", "close": 0.459049, "volume": 26778.0}, {"date": "2002-10-08", "close": 0.449282, "volume": 562.0}, {"date": "2002-10-09", "close": 0.439515, "volume": 26723.0}, {"date": "2002-10-10", "close": 0.39068, "volume": 215857.0}, {"date": "2002-10-11", "close": 0.361379, "volume": 256574.0}, {"date": "2002-10-14", "close": 0.351612, "volume": 140353.0}, {"date": "2002-10-15", "close": 0.380913, "volume": 158091.0}, {"date": "2002-10-16", "close": 0.429748, "volume": 637442.0}, {"date": "2006-06-30", "close": 1.56272, "volume": 100545.0}, {"date": "2006-07-03", "close": 1.513885, "volume": 13324.0}, {"date": "2006-07-04", "close": 1.416215, "volume": 2553.0}, {"date": "2006-07-05", "close": 1.26971, "volume": 5175.0}, {"date": "2006-07-06", "close": 1.416215, "volume": 24142.0}, {"date": "2006-07-07", "close": 1.513885, "volume": 26823.0}, {"date": "2006-07-10", "close": 1.513885, "volume": 14741.0}, {"date": "2006-07-11", "close": 1.66039, "volume": 11100.0}, {"date": "2006-07-12", "close": 1.56272, "volume": 9373.0}, {"date": "2006-07-13", "close": 1.56272, "volume": 10239.0}, {"date": "2006-07-14", "close": 1.46505, "volume": 17917.0}, {"date": "2006-07-17", "close": 1.416215, "volume": 9079.0}, {"date": "2006-07-18", "close": 1.36738, "volume": 7320.0}, {"date": "2006-07-19", "close": 1.318545, "volume": 2394.0}, {"date": "2006-07-21", "close": 1.46505, "volume": 5712.0}, {"date": "2006-07-24", "close": 1.513885, "volume": 13182.0}, {"date": "2006-07-25", "close": 1.416215, "volume": 1003.0}, {"date": "2006-07-26", "close": 1.416215, "volume": 4.0}, {"date": "2006-07-27", "close": 1.26971, "volume": 19571.0}, {"date": "2006-07-28", "close": 1.17204, "volume": 12415.0}, {"date": "2006-08-01", "close": 1.26971, "volume": 11121.0}, {"date": "2006-08-02", "close": 1.07437, "volume": 7167.0}, {"date": "2006-08-03", "close": 1.123205, "volume": 350.0}, {"date": "2006-08-04", "close": 1.17204, "volume": 1062.0}, {"date": "2006-08-07", "close": 1.26971, "volume": 87.0}, {"date": "2006-08-08", "close": 1.123205, "volume": 3588.0}, {"date": "2006-08-09", "close": 1.07437, "volume": 10239.0}, {"date": "2006-08-10", "close": 1.07437, "volume": 10255.0}, {"date": "2006-08-11", "close": 1.07437, "volume": 10546.0}, {"date": "2006-08-16", "close": 1.07437, "volume": 2.0}, {"date": "2006-08-17", "close": 1.07437, "volume": 10953.0}, {"date": "2006-08-18", "close": 0.9767, "volume": 4221.0}, {"date": "2006-08-21", "close": 0.9767, "volume": 8860.0}, {"date": "2006-08-22", "close": 0.9767, "volume": 1024.0}, {"date": "2006-08-23", "close": 0.87903, "volume": 1.0}, {"date": "2006-08-25", "close": 0.898564, "volume": 76.0}, {"date": "2006-08-28", "close": 0.898564, "volume": 4330.0}, {"date": "2006-08-29", "close": 0.898564, "volume": 11.0}, {"date": "2006-08-30", "close": 0.898564, "volume": 5617.0}, {"date": "2006-08-31", "close": 0.9767, "volume": 5474.0}, {"date": "2006-09-04", "close": 1.025535, "volume": 307.0}, {"date": "2006-09-06", "close": 0.898564, "volume": 28208.0}, {"date": "2006-09-07", "close": 0.898564, "volume": 2560.0}, {"date": "2006-09-08", "close": 0.898564, "volume": 7688.0}, {"date": "2006-09-11", "close": 0.898564, "volume": 6242.0}, {"date": "2006-09-12", "close": 0.898564, "volume": 4812.0}, {"date": "2006-09-13", "close": 1.025535, "volume": 1734.0}, {"date": "2006-09-14", "close": 0.888797, "volume": 3891.0}, {"date": "2006-09-15", "close": 0.87903, "volume": 5119.0}, {"date": "2006-09-18", "close": 0.87903, "volume": 10239.0}, {"date": "2006-09-19", "close": 0.859496, "volume": 1296.0}, {"date": "2006-09-20", "close": 0.87903, "volume": 4095.0}, {"date": "2006-09-21", "close": 0.87903, "volume": 3823.0}, {"date": "2006-09-22", "close": 0.869263, "volume": 11301.0}, {"date": "2006-09-25", "close": 0.87903, "volume": 9484.0}, {"date": "2006-09-26", "close": 0.898564, "volume": 8623.0}, {"date": "2006-09-27", "close": 0.810661, "volume": 1215.0}, {"date": "2006-09-28", "close": 0.830195, "volume": 1172.0}, {"date": "2006-09-29", "close": 0.78136, "volume": 19344.0}, {"date": "2006-10-02", "close": 0.791127, "volume": 2.0}, {"date": "2006-10-03", "close": 0.898564, "volume": 12768.0}, {"date": "2006-10-04", "close": 0.87903, "volume": 5631.0}, {"date": "2006-10-05", "close": 0.87903, "volume": 6655.0}, {"date": "2006-10-06", "close": 0.87903, "volume": 13310.0}, {"date": "2006-10-09", "close": 0.830195, "volume": 317.0}, {"date": "2006-10-10", "close": 0.830195, "volume": 189.0}, {"date": "2006-10-11", "close": 0.78136, "volume": 23037.0}, {"date": "2006-10-12", "close": 0.830195, "volume": 15332.0}, {"date": "2006-10-13", "close": 0.87903, "volume": 1039.0}, {"date": "2006-10-16", "close": 0.849729, "volume": 4700.0}, {"date": "2006-10-17", "close": 0.849729, "volume": 7233.0}, {"date": "2006-10-18", "close": 0.87903, "volume": 9097.0}, {"date": "2006-10-19", "close": 0.830195, "volume": 154.0}, {"date": "2006-10-20", "close": 0.87903, "volume": 2827.0}, {"date": "2006-10-23", "close": 0.87903, "volume": 46.0}, {"date": "2006-10-24", "close": 0.849729, "volume": 2662.0}, {"date": "2006-10-25", "close": 0.820428, "volume": 1484.0}, {"date": "2006-10-26", "close": 0.810661, "volume": 8805.0}, {"date": "2006-10-27", "close": 0.869263, "volume": 6433.0}, {"date": "2006-10-30", "close": 0.869263, "volume": 525.0}, {"date": "2006-10-31", "close": 0.830195, "volume": 2086.0}, {"date": "2006-11-01", "close": 0.859496, "volume": 14570.0}, {"date": "2006-11-02", "close": 0.927865, "volume": 24038.0}, {"date": "2006-11-03", "close": 0.927865, "volume": 1024.0}, {"date": "2006-11-06", "close": 0.927865, "volume": 5818.0}, {"date": "2006-11-07", "close": 0.849729, "volume": 2249.0}, {"date": "2006-11-08", "close": 0.87903, "volume": 22280.0}, {"date": "2006-11-09", "close": 0.849729, "volume": 4092.0}, {"date": "2006-11-13", "close": 0.820428, "volume": 19163.0}, {"date": "2006-11-14", "close": 0.830195, "volume": 21526.0}, {"date": "2006-11-15", "close": 0.839962, "volume": 1536.0}, {"date": "2006-11-16", "close": 0.820428, "volume": 12798.0}, {"date": "2006-11-17", "close": 0.820428, "volume": 618.0}, {"date": "2006-11-20", "close": 0.820428, "volume": 3011.0}, {"date": "2006-11-21", "close": 0.830195, "volume": 6454.0}, {"date": "2006-11-23", "close": 0.830195, "volume": 1667.0}, {"date": "2006-11-24", "close": 0.820428, "volume": 11262.0}, {"date": "2006-11-27", "close": 0.839962, "volume": 1623.0}, {"date": "2006-11-28", "close": 1.025535, "volume": 35896.0}, {"date": "2006-11-29", "close": 0.9767, "volume": 6450.0}, {"date": "2006-11-30", "close": 0.9767, "volume": 2560.0}, {"date": "2006-12-01", "close": 0.937632, "volume": 36089.0}, {"date": "2006-12-04", "close": 0.937632, "volume": 35864.0}, {"date": "2006-12-06", "close": 0.947399, "volume": 2.0}, {"date": "2006-12-11", "close": 1.07437, "volume": 6410.0}, {"date": "2006-12-12", "close": 1.26971, "volume": 21648.0}, {"date": "2006-12-13", "close": 1.26971, "volume": 95873.0}, {"date": "2006-12-14", "close": 1.66039, "volume": 121626.0}, {"date": "2006-12-15", "close": 1.46505, "volume": 111281.0}, {"date": "2006-12-18", "close": 1.56272, "volume": 47675.0}, {"date": "2006-12-19", "close": 1.513885, "volume": 43165.0}, {"date": "2006-12-20", "close": 1.56272, "volume": 64554.0}, {"date": "2006-12-21", "close": 1.611555, "volume": 26530.0}, {"date": "2006-12-22", "close": 1.75806, "volume": 58500.0}, {"date": "2006-12-27", "close": 1.75806, "volume": 40140.0}, {"date": "2006-12-28", "close": 1.806895, "volume": 37572.0}, {"date": "2006-12-29", "close": 1.806895, "volume": 32112.0}, {"date": "2007-01-02", "close": 1.75806, "volume": 27738.0}, {"date": "2007-01-03", "close": 1.75806, "volume": 12424.0}, {"date": "2007-01-04", "close": 1.75806, "volume": 23742.0}, {"date": "2007-01-05", "close": 1.611555, "volume": 20326.0}, {"date": "2007-01-08", "close": 1.806895, "volume": 29850.0}, {"date": "2007-01-09", "close": 1.85573, "volume": 18112.0}, {"date": "2007-01-10", "close": 1.66039, "volume": 13536.0}, {"date": "2007-01-11", "close": 1.66039, "volume": 14183.0}, {"date": "2007-01-12", "close": 1.66039, "volume": 2662.0}, {"date": "2007-01-15", "close": 1.75806, "volume": 6599.0}, {"date": "2007-01-16", "close": 1.66039, "volume": 10034.0}, {"date": "2007-01-17", "close": 1.66039, "volume": 17245.0}, {"date": "2007-01-18", "close": 1.66039, "volume": 7376.0}, {"date": "2007-01-19", "close": 1.56272, "volume": 3033.0}, {"date": "2007-01-22", "close": 1.513885, "volume": 2325.0}, {"date": "2007-01-23", "close": 1.513885, "volume": 32771.0}, {"date": "2007-01-24", "close": 1.56272, "volume": 7668.0}, {"date": "2007-01-29", "close": 1.513885, "volume": 6704.0}, {"date": "2007-01-30", "close": 1.513885, "volume": 2165.0}, {"date": "2007-01-31", "close": 1.416215, "volume": 12690.0}, {"date": "2007-02-01", "close": 1.416215, "volume": 5843.0}, {"date": "2007-02-02", "close": 1.36738, "volume": 3587.0}, {"date": "2007-02-05", "close": 1.220875, "volume": 2836.0}, {"date": "2007-02-06", "close": 1.416215, "volume": 5986.0}, {"date": "2007-02-07", "close": 1.36738, "volume": 154.0}, {"date": "2007-02-08", "close": 1.36738, "volume": 1484.0}, {"date": "2007-02-09", "close": 1.26971, "volume": 10105.0}, {"date": "2007-02-12", "close": 1.318545, "volume": 11931.0}, {"date": "2007-02-14", "close": 1.46505, "volume": 19514.0}, {"date": "2007-02-15", "close": 1.56272, "volume": 36769.0}, {"date": "2007-02-16", "close": 1.416215, "volume": 4128.0}, {"date": "2007-02-19", "close": 1.416215, "volume": 7115.0}, {"date": "2007-02-20", "close": 1.416215, "volume": 5263.0}, {"date": "2007-02-21", "close": 1.56272, "volume": 10073.0}, {"date": "2007-02-22", "close": 1.46505, "volume": 17086.0}, {"date": "2007-02-23", "close": 1.36738, "volume": 30897.0}, {"date": "2007-02-26", "close": 1.36738, "volume": 3507.0}, {"date": "2007-02-27", "close": 1.36738, "volume": 1612.0}, {"date": "2007-02-28", "close": 1.318545, "volume": 22695.0}, {"date": "2007-03-01", "close": 1.36738, "volume": 10254.0}, {"date": "2007-03-02", "close": 1.36738, "volume": 11877.0}, {"date": "2007-03-05", "close": 1.318545, "volume": 7372.0}, {"date": "2007-03-06", "close": 1.36738, "volume": 3010.0}, {"date": "2007-03-07", "close": 1.318545, "volume": 11146.0}, {"date": "2007-03-08", "close": 1.318545, "volume": 22404.0}, {"date": "2007-03-09", "close": 1.26971, "volume": 3934.0}, {"date": "2007-03-12", "close": 1.416215, "volume": 5813.0}, {"date": "2007-03-13", "close": 1.416215, "volume": 19965.0}, {"date": "2007-03-14", "close": 1.416215, "volume": 8908.0}, {"date": "2007-03-15", "close": 1.36738, "volume": 20088.0}, {"date": "2007-03-16", "close": 1.318545, "volume": 7352.0}, {"date": "2007-03-19", "close": 1.318545, "volume": 5251.0}, {"date": "2007-03-20", "close": 1.26971, "volume": 22840.0}, {"date": "2007-03-21", "close": 1.17204, "volume": 28156.0}, {"date": "2007-03-22", "close": 1.318545, "volume": 17917.0}, {"date": "2007-03-23", "close": 1.26971, "volume": 32148.0}, {"date": "2007-03-26", "close": 1.318545, "volume": 17004.0}, {"date": "2007-03-27", "close": 1.36738, "volume": 20852.0}, {"date": "2007-03-28", "close": 1.513885, "volume": 37410.0}, {"date": "2007-04-02", "close": 2.295245, "volume": 270190.0}, {"date": "2007-04-03", "close": 2.881265, "volume": 234120.0}, {"date": "2007-04-04", "close": 3.271945, "volume": 178922.0}, {"date": "2007-04-05", "close": 3.369615, "volume": 188964.0}, {"date": "2007-04-10", "close": 3.51612, "volume": 84844.0}, {"date": "2007-04-11", "close": 3.369615, "volume": 39988.0}, {"date": "2007-04-12", "close": 3.51612, "volume": 47931.0}, {"date": "2007-04-13", "close": 3.41845, "volume": 59987.0}, {"date": "2007-04-16", "close": 3.02777, "volume": 60077.0}, {"date": "2007-04-17", "close": 3.22311, "volume": 23543.0}, {"date": "2007-04-19", "close": 2.63709, "volume": 231125.0}, {"date": "2007-04-20", "close": 3.174275, "volume": 64058.0}, {"date": "2007-04-23", "close": 3.760295, "volume": 73709.0}, {"date": "2007-04-24", "close": 3.174275, "volume": 104961.0}, {"date": "2007-04-30", "close": 2.24641, "volume": 202506.0}, {"date": "2007-05-01", "close": 1.85573, "volume": 50101.0}, {"date": "2007-05-02", "close": 2.14874, "volume": 66265.0}, {"date": "2007-05-03", "close": 2.14874, "volume": 34293.0}, {"date": "2007-05-04", "close": 2.099905, "volume": 16627.0}, {"date": "2007-05-07", "close": 2.002235, "volume": 19411.0}, {"date": "2007-05-08", "close": 2.002235, "volume": 22371.0}, {"date": "2007-05-09", "close": 2.002235, "volume": 33997.0}, {"date": "2007-05-10", "close": 1.9534, "volume": 16127.0}, {"date": "2007-05-11", "close": 1.9534, "volume": 18898.0}, {"date": "2007-05-14", "close": 2.099905, "volume": 21071.0}, {"date": "2007-05-15", "close": 2.002235, "volume": 27733.0}, {"date": "2007-05-16", "close": 2.099905, "volume": 26620.0}, {"date": "2007-05-21", "close": 2.05107, "volume": 13686.0}, {"date": "2007-05-22", "close": 2.099905, "volume": 29494.0}, {"date": "2007-05-23", "close": 2.002235, "volume": 19963.0}, {"date": "2007-05-24", "close": 2.14874, "volume": 1536.0}, {"date": "2007-05-25", "close": 2.14874, "volume": 4449.0}, {"date": "2007-05-28", "close": 2.05107, "volume": 15358.0}, {"date": "2007-05-29", "close": 2.490585, "volume": 50683.0}, {"date": "2007-05-30", "close": 2.34408, "volume": 34151.0}, {"date": "2007-05-31", "close": 2.197575, "volume": 32363.0}, {"date": "2007-06-01", "close": 2.197575, "volume": 42201.0}, {"date": "2007-06-04", "close": 2.14874, "volume": 8638.0}, {"date": "2007-06-05", "close": 2.34408, "volume": 59197.0}, {"date": "2007-06-06", "close": 2.295245, "volume": 33336.0}, {"date": "2007-06-07", "close": 2.392915, "volume": 12714.0}, {"date": "2007-06-08", "close": 2.24641, "volume": 49384.0}, {"date": "2007-06-12", "close": 2.197575, "volume": 21909.0}, {"date": "2007-06-13", "close": 2.099905, "volume": 31618.0}, {"date": "2007-06-14", "close": 2.099905, "volume": 17815.0}, {"date": "2007-06-15", "close": 2.24641, "volume": 11471.0}, {"date": "2007-06-18", "close": 2.24641, "volume": 21872.0}, {"date": "2007-06-19", "close": 2.197575, "volume": 9546.0}, {"date": "2007-06-20", "close": 2.14874, "volume": 13810.0}, {"date": "2007-06-21", "close": 2.197575, "volume": 31249.0}, {"date": "2007-06-22", "close": 2.14874, "volume": 15615.0}, {"date": "2007-06-25", "close": 2.05107, "volume": 27020.0}, {"date": "2007-06-26", "close": 2.099905, "volume": 17689.0}, {"date": "2007-06-27", "close": 2.14874, "volume": 22823.0}, {"date": "2007-06-28", "close": 2.197575, "volume": 19076.0}, {"date": "2007-06-29", "close": 2.295245, "volume": 53126.0}, {"date": "2007-07-02", "close": 2.24641, "volume": 27549.0}, {"date": "2007-07-03", "close": 2.05107, "volume": 19817.0}, {"date": "2007-07-04", "close": 1.904565, "volume": 53867.0}, {"date": "2007-07-05", "close": 1.709225, "volume": 66288.0}, {"date": "2007-07-06", "close": 1.806895, "volume": 53880.0}, {"date": "2007-07-09", "close": 1.709225, "volume": 34678.0}, {"date": "2007-07-10", "close": 1.75806, "volume": 22199.0}, {"date": "2007-07-11", "close": 1.75806, "volume": 11795.0}, {"date": "2007-07-12", "close": 1.75806, "volume": 32237.0}, {"date": "2007-07-13", "close": 1.709225, "volume": 20511.0}, {"date": "2007-07-16", "close": 1.709225, "volume": 32762.0}, {"date": "2007-07-17", "close": 1.709225, "volume": 22947.0}, {"date": "2007-07-19", "close": 1.9534, "volume": 48247.0}, {"date": "2007-07-20", "close": 1.806895, "volume": 15866.0}, {"date": "2007-07-23", "close": 1.85573, "volume": 12593.0}, {"date": "2007-07-24", "close": 1.806895, "volume": 15800.0}, {"date": "2007-07-25", "close": 1.806895, "volume": 6916.0}, {"date": "2007-07-26", "close": 1.9534, "volume": 23829.0}, {"date": "2007-07-27", "close": 1.75806, "volume": 14219.0}, {"date": "2007-07-30", "close": 1.75806, "volume": 4003.0}, {"date": "2007-07-31", "close": 1.9534, "volume": 17303.0}, {"date": "2007-08-01", "close": 1.75806, "volume": 91536.0}, {"date": "2007-08-02", "close": 1.9534, "volume": 63389.0}, {"date": "2007-08-03", "close": 2.002235, "volume": 17325.0}, {"date": "2007-08-06", "close": 2.002235, "volume": 39606.0}, {"date": "2007-08-07", "close": 1.9534, "volume": 16644.0}, {"date": "2007-08-08", "close": 2.099905, "volume": 56407.0}, {"date": "2007-08-09", "close": 2.099905, "volume": 70180.0}, {"date": "2007-08-10", "close": 2.24641, "volume": 371717.0}, {"date": "2007-08-13", "close": 2.73476, "volume": 723318.0}, {"date": "2007-08-14", "close": 3.02777, "volume": 685958.0}, {"date": "2007-08-15", "close": 2.44175, "volume": 203049.0}, {"date": "2007-08-16", "close": 2.099905, "volume": 218599.0}, {"date": "2007-08-17", "close": 2.14874, "volume": 141270.0}, {"date": "2007-08-20", "close": 2.295245, "volume": 141096.0}, {"date": "2007-08-21", "close": 2.05107, "volume": 60462.0}, {"date": "2007-08-22", "close": 2.05107, "volume": 44621.0}, {"date": "2007-08-23", "close": 2.14874, "volume": 58584.0}, {"date": "2007-08-24", "close": 2.05107, "volume": 54993.0}, {"date": "2007-08-27", "close": 2.099905, "volume": 106902.0}, {"date": "2007-08-28", "close": 2.002235, "volume": 39383.0}, {"date": "2007-08-29", "close": 1.85573, "volume": 50999.0}, {"date": "2007-08-30", "close": 2.05107, "volume": 55644.0}, {"date": "2007-08-31", "close": 2.14874, "volume": 52507.0}, {"date": "2007-09-03", "close": 2.14874, "volume": 55698.0}, {"date": "2007-09-04", "close": 2.53942, "volume": 89687.0}, {"date": "2007-09-05", "close": 2.881265, "volume": 242131.0}, {"date": "2007-09-06", "close": 2.9301, "volume": 227876.0}, {"date": "2007-09-07", "close": 2.83243, "volume": 156004.0}, {"date": "2007-09-10", "close": 2.9301, "volume": 117003.0}, {"date": "2007-09-11", "close": 2.588255, "volume": 135177.0}, {"date": "2007-09-12", "close": 2.685925, "volume": 112975.0}, {"date": "2007-09-13", "close": 2.490585, "volume": 192495.0}, {"date": "2007-09-14", "close": 2.392915, "volume": 95937.0}, {"date": "2007-09-17", "close": 2.295245, "volume": 50646.0}, {"date": "2007-09-18", "close": 2.05107, "volume": 99168.0}, {"date": "2007-09-19", "close": 2.295245, "volume": 129154.0}, {"date": "2007-09-20", "close": 2.392915, "volume": 124935.0}, {"date": "2007-09-21", "close": 2.295245, "volume": 54435.0}, {"date": "2007-09-24", "close": 1.75806, "volume": 245888.0}, {"date": "2007-09-25", "close": 1.75806, "volume": 265489.0}, {"date": "2007-09-26", "close": 1.85573, "volume": 109315.0}, {"date": "2007-09-27", "close": 1.904565, "volume": 38474.0}, {"date": "2007-09-28", "close": 1.904565, "volume": 45091.0}, {"date": "2007-10-02", "close": 2.34408, "volume": 478485.0}, {"date": "2007-10-03", "close": 2.05107, "volume": 331881.0}, {"date": "2007-10-04", "close": 2.05107, "volume": 131872.0}, {"date": "2007-10-05", "close": 2.14874, "volume": 88008.0}, {"date": "2007-10-08", "close": 2.05107, "volume": 32464.0}, {"date": "2007-10-09", "close": 2.099905, "volume": 64302.0}, {"date": "2007-10-10", "close": 2.197575, "volume": 46372.0}, {"date": "2007-10-11", "close": 2.295245, "volume": 83719.0}, {"date": "2007-10-12", "close": 2.295245, "volume": 9496.0}, {"date": "2007-10-15", "close": 2.24641, "volume": 56863.0}, {"date": "2007-10-16", "close": 2.197575, "volume": 18449.0}, {"date": "2007-10-17", "close": 2.24641, "volume": 31626.0}, {"date": "2007-10-18", "close": 2.002235, "volume": 210194.0}, {"date": "2007-10-19", "close": 2.05107, "volume": 109973.0}, {"date": "2007-10-22", "close": 1.9534, "volume": 30939.0}, {"date": "2007-10-23", "close": 1.806895, "volume": 32825.0}, {"date": "2007-10-24", "close": 1.85573, "volume": 19146.0}, {"date": "2007-10-25", "close": 1.806895, "volume": 26927.0}, {"date": "2007-10-26", "close": 1.904565, "volume": 525269.0}, {"date": "2007-10-29", "close": 1.85573, "volume": 39928.0}, {"date": "2007-10-30", "close": 1.85573, "volume": 17347.0}, {"date": "2007-10-31", "close": 1.85573, "volume": 51717.0}, {"date": "2007-11-01", "close": 2.197575, "volume": 311181.0}, {"date": "2007-11-02", "close": 2.24641, "volume": 111521.0}, {"date": "2007-11-05", "close": 2.05107, "volume": 280415.0}, {"date": "2007-11-06", "close": 1.9534, "volume": 96341.0}, {"date": "2007-11-07", "close": 1.85573, "volume": 43319.0}, {"date": "2007-11-08", "close": 1.806895, "volume": 113731.0}, {"date": "2007-11-09", "close": 1.85573, "volume": 42025.0}, {"date": "2007-11-12", "close": 1.806895, "volume": 26612.0}, {"date": "2007-11-13", "close": 1.85573, "volume": 14266.0}, {"date": "2007-11-14", "close": 1.806895, "volume": 27538.0}, {"date": "2007-11-15", "close": 1.85573, "volume": 131233.0}, {"date": "2007-11-16", "close": 1.806895, "volume": 43472.0}, {"date": "2007-11-19", "close": 1.75806, "volume": 66622.0}, {"date": "2007-11-20", "close": 1.709225, "volume": 20580.0}, {"date": "2007-11-21", "close": 1.611555, "volume": 63968.0}, {"date": "2007-11-22", "close": 1.709225, "volume": 26467.0}, {"date": "2007-11-23", "close": 1.66039, "volume": 20973.0}, {"date": "2007-11-26", "close": 1.46505, "volume": 91596.0}, {"date": "2007-11-27", "close": 1.416215, "volume": 49606.0}, {"date": "2007-11-28", "close": 1.36738, "volume": 111562.0}, {"date": "2007-11-29", "close": 1.26971, "volume": 29696.0}, {"date": "2007-11-30", "close": 1.46505, "volume": 54822.0}, {"date": "2007-12-03", "close": 1.36738, "volume": 24143.0}, {"date": "2007-12-04", "close": 1.26971, "volume": 67473.0}, {"date": "2007-12-05", "close": 1.17204, "volume": 146692.0}, {"date": "2007-12-06", "close": 1.123205, "volume": 84831.0}, {"date": "2007-12-07", "close": 1.17204, "volume": 43132.0}, {"date": "2007-12-10", "close": 1.123205, "volume": 13777.0}, {"date": "2007-12-11", "close": 1.07437, "volume": 33275.0}, {"date": "2007-12-12", "close": 1.07437, "volume": 50405.0}, {"date": "2007-12-13", "close": 1.07437, "volume": 19372.0}, {"date": "2007-12-14", "close": 1.07437, "volume": 12593.0}, {"date": "2007-12-17", "close": 1.07437, "volume": 5119.0}, {"date": "2007-12-18", "close": 1.025535, "volume": 92550.0}, {"date": "2007-12-19", "close": 0.9767, "volume": 33332.0}, {"date": "2007-12-20", "close": 0.937632, "volume": 40545.0}, {"date": "2007-12-21", "close": 0.898564, "volume": 21194.0}, {"date": "2007-12-24", "close": 0.966933, "volume": 20870.0}, {"date": "2007-12-27", "close": 0.918098, "volume": 6604.0}, {"date": "2007-12-28", "close": 0.966933, "volume": 13457.0}, {"date": "2007-12-31", "close": 0.927865, "volume": 2102.0}, {"date": "2008-01-02", "close": 0.966933, "volume": 2181.0}, {"date": "2008-01-03", "close": 0.927865, "volume": 976.0}, {"date": "2008-01-04", "close": 1.123205, "volume": 192563.0}, {"date": "2008-01-07", "close": 1.123205, "volume": 69093.0}, {"date": "2008-01-08", "close": 1.123205, "volume": 39610.0}, {"date": "2008-01-09", "close": 1.07437, "volume": 10955.0}, {"date": "2008-01-10", "close": 0.9767, "volume": 31615.0}, {"date": "2008-01-11", "close": 0.9767, "volume": 43234.0}, {"date": "2008-01-14", "close": 0.957166, "volume": 46711.0}, {"date": "2008-01-17", "close": 0.927865, "volume": 22608.0}, {"date": "2008-01-18", "close": 0.87903, "volume": 22742.0}, {"date": "2008-01-21", "close": 0.810661, "volume": 16882.0}, {"date": "2008-01-22", "close": 0.712991, "volume": 82689.0}, {"date": "2008-01-23", "close": 0.752059, "volume": 23119.0}, {"date": "2008-01-24", "close": 0.78136, "volume": 20938.0}, {"date": "2008-01-25", "close": 0.859496, "volume": 8191.0}, {"date": "2008-01-29", "close": 0.830195, "volume": 5650.0}, {"date": "2008-01-30", "close": 0.87903, "volume": 30716.0}, {"date": "2008-01-31", "close": 0.918098, "volume": 40954.0}, {"date": "2008-02-01", "close": 0.918098, "volume": 4688.0}, {"date": "2008-02-04", "close": 0.918098, "volume": 2048.0}, {"date": "2008-02-05", "close": 0.849729, "volume": 10239.0}, {"date": "2008-02-06", "close": 0.918098, "volume": 1090.0}, {"date": "2008-02-07", "close": 0.830195, "volume": 14334.0}, {"date": "2008-02-08", "close": 0.839962, "volume": 6046.0}, {"date": "2008-02-11", "close": 0.839962, "volume": 10239.0}, {"date": "2008-02-12", "close": 0.898564, "volume": 53128.0}, {"date": "2008-02-13", "close": 0.966933, "volume": 3481.0}, {"date": "2008-02-14", "close": 0.830195, "volume": 109696.0}, {"date": "2008-02-15", "close": 0.87903, "volume": 27849.0}, {"date": "2008-02-18", "close": 0.839962, "volume": 11339.0}, {"date": "2008-02-19", "close": 0.839962, "volume": 4198.0}, {"date": "2008-02-20", "close": 0.830195, "volume": 614.0}, {"date": "2008-02-21", "close": 0.87903, "volume": 3373.0}, {"date": "2008-02-22", "close": 0.87903, "volume": 1945.0}, {"date": "2008-02-25", "close": 0.830195, "volume": 852.0}, {"date": "2008-02-26", "close": 0.87903, "volume": 8344.0}, {"date": "2008-02-28", "close": 0.830195, "volume": 25630.0}, {"date": "2008-02-29", "close": 0.693457, "volume": 20477.0}, {"date": "2008-03-03", "close": 0.810661, "volume": 3276.0}, {"date": "2008-03-04", "close": 0.869263, "volume": 13173.0}, {"date": "2008-03-05", "close": 0.830195, "volume": 6014.0}, {"date": "2008-03-06", "close": 0.830195, "volume": 10239.0}, {"date": "2008-03-07", "close": 0.830195, "volume": 151482.0}, {"date": "2008-03-10", "close": 0.810661, "volume": 3583.0}, {"date": "2008-03-11", "close": 0.78136, "volume": 2234.0}, {"date": "2008-03-12", "close": 0.800894, "volume": 10301.0}, {"date": "2008-03-13", "close": 0.810661, "volume": 10239.0}, {"date": "2008-03-14", "close": 0.839962, "volume": 1229.0}, {"date": "2008-03-17", "close": 0.791127, "volume": 991570.0}, {"date": "2008-03-18", "close": 0.791127, "volume": 6312.0}, {"date": "2008-03-19", "close": 0.791127, "volume": 113853.0}, {"date": "2008-03-20", "close": 0.791127, "volume": 6454.0}, {"date": "2008-03-25", "close": 0.791127, "volume": 22525.0}, {"date": "2008-03-26", "close": 0.791127, "volume": 9474.0}, {"date": "2008-03-27", "close": 0.810661, "volume": 21706.0}, {"date": "2008-03-28", "close": 0.839962, "volume": 35293.0}, {"date": "2008-03-31", "close": 0.839962, "volume": 1428.0}, {"date": "2008-04-01", "close": 0.830195, "volume": 75878.0}, {"date": "2008-04-02", "close": 0.859496, "volume": 13869.0}, {"date": "2008-04-03", "close": 0.898564, "volume": 11421.0}, {"date": "2008-04-04", "close": 0.87903, "volume": 12286.0}, {"date": "2008-04-07", "close": 0.9767, "volume": 20631.0}, {"date": "2008-04-08", "close": 0.9767, "volume": 51705.0}, {"date": "2008-04-09", "close": 1.123205, "volume": 198591.0}, {"date": "2008-04-10", "close": 1.07437, "volume": 28478.0}, {"date": "2008-04-11", "close": 1.07437, "volume": 20606.0}, {"date": "2008-04-14", "close": 1.123205, "volume": 90836.0}, {"date": "2008-04-15", "close": 1.07437, "volume": 88009.0}, {"date": "2008-04-16", "close": 1.025535, "volume": 8396.0}, {"date": "2008-04-17", "close": 1.123205, "volume": 15031.0}, {"date": "2008-04-18", "close": 1.025535, "volume": 8191.0}, {"date": "2008-04-21", "close": 1.025535, "volume": 593.0}, {"date": "2008-04-22", "close": 1.025535, "volume": 43002.0}, {"date": "2008-04-23", "close": 1.025535, "volume": 5624.0}, {"date": "2008-04-24", "close": 1.07437, "volume": 44231.0}, {"date": "2008-04-28", "close": 1.123205, "volume": 28668.0}, {"date": "2008-04-30", "close": 1.318545, "volume": 397864.0}, {"date": "2008-05-01", "close": 1.17204, "volume": 84338.0}, {"date": "2008-05-05", "close": 1.46505, "volume": 319606.0}, {"date": "2008-05-06", "close": 1.513885, "volume": 98417.0}, {"date": "2008-05-07", "close": 1.46505, "volume": 78363.0}, {"date": "2008-05-08", "close": 2.05107, "volume": 511924.0}, {"date": "2008-05-09", "close": 1.9534, "volume": 124893.0}, {"date": "2008-05-12", "close": 2.099905, "volume": 143700.0}, {"date": "2008-05-13", "close": 2.099905, "volume": 86776.0}, {"date": "2008-05-14", "close": 2.099905, "volume": 33949.0}, {"date": "2008-05-15", "close": 2.14874, "volume": 221476.0}, {"date": "2008-05-16", "close": 1.9534, "volume": 67873.0}, {"date": "2008-05-19", "close": 2.05107, "volume": 64532.0}, {"date": "2008-05-20", "close": 1.9534, "volume": 52692.0}, {"date": "2008-05-21", "close": 2.002235, "volume": 60667.0}, {"date": "2008-05-22", "close": 1.9534, "volume": 16876.0}, {"date": "2008-05-23", "close": 2.002235, "volume": 57182.0}, {"date": "2008-05-26", "close": 2.05107, "volume": 250520.0}, {"date": "2008-05-27", "close": 2.002235, "volume": 76238.0}, {"date": "2008-05-28", "close": 1.9534, "volume": 39896.0}, {"date": "2008-05-29", "close": 2.002235, "volume": 14683.0}, {"date": "2008-05-30", "close": 2.002235, "volume": 23961.0}, {"date": "2008-06-02", "close": 2.14874, "volume": 54458.0}, {"date": "2008-06-03", "close": 2.05107, "volume": 132326.0}, {"date": "2008-06-04", "close": 2.197575, "volume": 48934.0}, {"date": "2008-06-05", "close": 2.44175, "volume": 138233.0}, {"date": "2008-06-06", "close": 2.44175, "volume": 190553.0}, {"date": "2008-06-10", "close": 2.14874, "volume": 104219.0}, {"date": "2008-06-11", "close": 2.197575, "volume": 40084.0}, {"date": "2008-06-12", "close": 2.197575, "volume": 47325.0}, {"date": "2008-06-13", "close": 2.24641, "volume": 85094.0}, {"date": "2008-06-16", "close": 2.295245, "volume": 24345.0}, {"date": "2008-06-17", "close": 2.197575, "volume": 20827.0}, {"date": "2008-06-18", "close": 2.099905, "volume": 67933.0}, {"date": "2008-06-19", "close": 2.099905, "volume": 18356.0}, {"date": "2008-06-20", "close": 2.002235, "volume": 32816.0}, {"date": "2008-06-23", "close": 1.904565, "volume": 105041.0}, {"date": "2008-06-24", "close": 1.85573, "volume": 77328.0}, {"date": "2008-06-25", "close": 1.9534, "volume": 19090.0}, {"date": "2008-06-26", "close": 1.9534, "volume": 40881.0}, {"date": "2008-06-27", "close": 2.197575, "volume": 51669.0}, {"date": "2008-06-30", "close": 2.05107, "volume": 3190.0}, {"date": "2008-07-01", "close": 1.9534, "volume": 8354.0}, {"date": "2008-07-02", "close": 2.05107, "volume": 20335.0}, {"date": "2008-07-03", "close": 1.9534, "volume": 40423.0}, {"date": "2008-07-04", "close": 1.9534, "volume": 19248.0}, {"date": "2008-07-07", "close": 1.9534, "volume": 25175.0}, {"date": "2008-07-09", "close": 1.85573, "volume": 6741.0}, {"date": "2008-07-10", "close": 1.85573, "volume": 3949.0}, {"date": "2008-07-11", "close": 1.9534, "volume": 11460.0}, {"date": "2008-07-14", "close": 2.24641, "volume": 270286.0}, {"date": "2008-07-15", "close": 2.197575, "volume": 79297.0}, {"date": "2008-07-16", "close": 2.14874, "volume": 12080.0}, {"date": "2008-07-17", "close": 1.9534, "volume": 5478.0}, {"date": "2008-07-18", "close": 1.904565, "volume": 32548.0}, {"date": "2008-07-21", "close": 1.904565, "volume": 19084.0}, {"date": "2008-07-22", "close": 1.904565, "volume": 3583.0}, {"date": "2008-07-23", "close": 1.904565, "volume": 41276.0}, {"date": "2008-07-24", "close": 1.904565, "volume": 14795.0}, {"date": "2008-07-25", "close": 1.904565, "volume": 5183.0}, {"date": "2008-07-28", "close": 1.904565, "volume": 4402.0}, {"date": "2008-07-29", "close": 1.85573, "volume": 21941.0}, {"date": "2008-07-30", "close": 1.85573, "volume": 19354.0}, {"date": "2008-07-31", "close": 1.9534, "volume": 28668.0}, {"date": "2008-08-01", "close": 1.904565, "volume": 4164.0}, {"date": "2008-08-04", "close": 1.904565, "volume": 13009.0}, {"date": "2008-08-05", "close": 1.904565, "volume": 15890.0}, {"date": "2008-08-06", "close": 1.85573, "volume": 1939.0}, {"date": "2008-08-07", "close": 1.709225, "volume": 14840.0}, {"date": "2008-08-08", "close": 1.709225, "volume": 4341.0}, {"date": "2008-08-12", "close": 1.75806, "volume": 30824.0}, {"date": "2008-08-13", "close": 1.75806, "volume": 15358.0}, {"date": "2008-08-14", "close": 1.75806, "volume": 6914.0}, {"date": "2008-08-15", "close": 1.66039, "volume": 26859.0}, {"date": "2008-08-19", "close": 1.611555, "volume": 5119.0}, {"date": "2008-08-20", "close": 1.56272, "volume": 7689.0}, {"date": "2008-08-21", "close": 1.56272, "volume": 2048.0}, {"date": "2008-08-22", "close": 1.611555, "volume": 8448.0}, {"date": "2008-08-25", "close": 1.56272, "volume": 1945.0}, {"date": "2008-08-27", "close": 1.709225, "volume": 9086.0}, {"date": "2008-08-28", "close": 1.709225, "volume": 2048.0}, {"date": "2008-08-29", "close": 1.66039, "volume": 12195.0}, {"date": "2008-09-01", "close": 1.611555, "volume": 47712.0}, {"date": "2008-09-02", "close": 1.66039, "volume": 16689.0}, {"date": "2008-09-03", "close": 1.709225, "volume": 3583.0}, {"date": "2008-09-04", "close": 1.611555, "volume": 30086.0}, {"date": "2008-09-05", "close": 1.513885, "volume": 12286.0}, {"date": "2008-09-08", "close": 1.46505, "volume": 17098.0}, {"date": "2008-09-09", "close": 1.46505, "volume": 3891.0}, {"date": "2008-09-10", "close": 1.513885, "volume": 13651.0}, {"date": "2008-09-12", "close": 1.36738, "volume": 86493.0}, {"date": "2008-09-15", "close": 1.416215, "volume": 74741.0}, {"date": "2008-09-18", "close": 1.123205, "volume": 2048.0}, {"date": "2008-09-24", "close": 1.26971, "volume": 3317.0}, {"date": "2008-09-26", "close": 1.17204, "volume": 51287.0}, {"date": "2008-09-29", "close": 1.17204, "volume": 1024.0}, {"date": "2008-09-30", "close": 1.17204, "volume": 321510.0}, {"date": "2008-10-01", "close": 1.17204, "volume": 819.0}, {"date": "2008-10-02", "close": 0.927865, "volume": 152846.0}, {"date": "2008-10-03", "close": 0.927865, "volume": 2048.0}, {"date": "2008-10-07", "close": 0.9767, "volume": 10239.0}, {"date": "2008-10-08", "close": 0.87903, "volume": 3481.0}, {"date": "2008-10-09", "close": 0.87903, "volume": 2048.0}, {"date": "2008-10-10", "close": 0.87903, "volume": 10040.0}, {"date": "2008-10-13", "close": 1.025535, "volume": 17774.0}, {"date": "2008-10-14", "close": 1.07437, "volume": 6665.0}, {"date": "2008-10-15", "close": 0.9767, "volume": 5109.0}, {"date": "2008-10-16", "close": 1.025535, "volume": 512.0}, {"date": "2008-10-17", "close": 0.87903, "volume": 2048.0}, {"date": "2008-10-21", "close": 0.9767, "volume": 101055.0}, {"date": "2008-10-22", "close": 0.9767, "volume": 60407.0}, {"date": "2008-10-23", "close": 0.937632, "volume": 5119.0}, {"date": "2008-10-24", "close": 0.791127, "volume": 55907.0}, {"date": "2008-10-27", "close": 0.78136, "volume": 7542.0}, {"date": "2008-10-28", "close": 0.78136, "volume": 6757.0}, {"date": "2008-10-29", "close": 0.78136, "volume": 594.0}, {"date": "2008-10-31", "close": 0.927865, "volume": 717.0}, {"date": "2008-11-03", "close": 0.87903, "volume": 2115.0}, {"date": "2008-11-04", "close": 0.87903, "volume": 5871.0}, {"date": "2008-11-05", "close": 0.78136, "volume": 1956.0}, {"date": "2008-11-07", "close": 0.78136, "volume": 4141.0}, {"date": "2008-11-10", "close": 0.78136, "volume": 3123.0}, {"date": "2008-11-11", "close": 0.800894, "volume": 48023.0}, {"date": "2008-11-14", "close": 0.693457, "volume": 5119.0}, {"date": "2008-11-17", "close": 0.68369, "volume": 11006.0}, {"date": "2008-11-19", "close": 0.58602, "volume": 7577.0}, {"date": "2008-11-21", "close": 0.48835, "volume": 14049.0}, {"date": "2008-11-24", "close": 0.439515, "volume": 3671.0}, {"date": "2008-11-25", "close": 0.576253, "volume": 11001.0}, {"date": "2008-11-26", "close": 0.48835, "volume": 9044.0}, {"date": "2008-11-27", "close": 0.48835, "volume": 3230.0}, {"date": "2008-11-28", "close": 0.478583, "volume": 5132.0}, {"date": "2008-12-01", "close": 0.468816, "volume": 6068.0}, {"date": "2008-12-03", "close": 0.48835, "volume": 4268.0}, {"date": "2008-12-08", "close": 0.48835, "volume": 3921.0}, {"date": "2008-12-11", "close": 0.537185, "volume": 3671.0}, {"date": "2008-12-16", "close": 0.507884, "volume": 10239.0}, {"date": "2008-12-18", "close": 0.537185, "volume": 7167.0}, {"date": "2008-12-19", "close": 0.48835, "volume": 3072.0}, {"date": "2009-01-02", "close": 0.58602, "volume": 5705.0}, {"date": "2009-01-06", "close": 0.68369, "volume": 3072.0}, {"date": "2009-01-07", "close": 0.732525, "volume": 2048.0}, {"date": "2009-01-08", "close": 0.68369, "volume": 2165.0}, {"date": "2009-01-09", "close": 0.68369, "volume": 10227.0}, {"date": "2009-01-13", "close": 0.68369, "volume": 12.0}, {"date": "2009-01-15", "close": 0.68369, "volume": 1433.0}, {"date": "2009-01-21", "close": 0.546952, "volume": 1024.0}, {"date": "2009-01-22", "close": 0.537185, "volume": 9215.0}, {"date": "2009-01-27", "close": 0.48835, "volume": 30716.0}, {"date": "2009-01-28", "close": 0.566486, "volume": 2560.0}, {"date": "2009-02-02", "close": 0.48835, "volume": 24061.0}, {"date": "2009-02-05", "close": 0.48835, "volume": 4095.0}, {"date": "2009-02-06", "close": 0.48835, "volume": 528.0}, {"date": "2009-02-10", "close": 0.400447, "volume": 23020.0}, {"date": "2009-02-12", "close": 0.410214, "volume": 7184.0}, {"date": "2009-02-13", "close": 0.449282, "volume": 15278.0}, {"date": "2009-02-17", "close": 0.429748, "volume": 1761.0}, {"date": "2009-02-18", "close": 0.410214, "volume": 34750.0}, {"date": "2009-02-19", "close": 0.400447, "volume": 24506.0}, {"date": "2009-02-20", "close": 0.410214, "volume": 10239.0}, {"date": "2009-02-23", "close": 0.400447, "volume": 32642.0}, {"date": "2009-02-24", "close": 0.439515, "volume": 10239.0}, {"date": "2009-02-25", "close": 0.380913, "volume": 14334.0}, {"date": "2009-02-26", "close": 0.39068, "volume": 1280.0}, {"date": "2009-02-27", "close": 0.439515, "volume": 11655.0}, {"date": "2009-03-02", "close": 0.48835, "volume": 8191.0}, {"date": "2009-03-03", "close": 0.341845, "volume": 36399.0}, {"date": "2009-03-05", "close": 0.400447, "volume": 3072.0}, {"date": "2009-03-06", "close": 0.302777, "volume": 20989.0}, {"date": "2009-03-10", "close": 0.312544, "volume": 4620.0}, {"date": "2009-03-12", "close": 0.468816, "volume": 1024.0}, {"date": "2009-03-13", "close": 0.468816, "volume": 6143.0}, {"date": "2009-03-16", "close": 0.478583, "volume": 12337.0}, {"date": "2009-03-17", "close": 0.478583, "volume": 9731.0}, {"date": "2009-03-19", "close": 0.449282, "volume": 10239.0}, {"date": "2009-03-20", "close": 0.439515, "volume": 267.0}, {"date": "2009-03-23", "close": 0.439515, "volume": 6143.0}, {"date": "2009-03-24", "close": 0.537185, "volume": 3796.0}, {"date": "2009-03-25", "close": 0.48835, "volume": 25596.0}, {"date": "2009-03-26", "close": 0.48835, "volume": 6143.0}, {"date": "2009-03-27", "close": 0.459049, "volume": 300.0}, {"date": "2009-03-31", "close": 0.48835, "volume": 5119.0}, {"date": "2009-04-01", "close": 0.459049, "volume": 4710.0}, {"date": "2009-04-03", "close": 0.615321, "volume": 158607.0}, {"date": "2009-04-06", "close": 0.68369, "volume": 73635.0}, {"date": "2009-04-07", "close": 0.625088, "volume": 14590.0}, {"date": "2009-04-08", "close": 0.595787, "volume": 42052.0}, {"date": "2009-04-09", "close": 0.58602, "volume": 13646.0}, {"date": "2009-04-14", "close": 0.566486, "volume": 11126.0}, {"date": "2009-04-15", "close": 0.537185, "volume": 3379.0}, {"date": "2009-04-16", "close": 0.576253, "volume": 21501.0}, {"date": "2009-04-17", "close": 0.527418, "volume": 60407.0}, {"date": "2009-04-20", "close": 0.468816, "volume": 3286.0}, {"date": "2009-04-22", "close": 0.48835, "volume": 538548.0}, {"date": "2009-04-23", "close": 0.527418, "volume": 116515.0}, {"date": "2009-04-27", "close": 0.546952, "volume": 7695.0}, {"date": "2009-04-28", "close": 0.527418, "volume": 2560.0}, {"date": "2009-04-29", "close": 0.537185, "volume": 16724.0}, {"date": "2009-04-30", "close": 0.498117, "volume": 5119.0}, {"date": "2009-05-01", "close": 0.556719, "volume": 29692.0}, {"date": "2009-05-04", "close": 0.537185, "volume": 28985.0}, {"date": "2009-05-05", "close": 0.527418, "volume": 69602.0}, {"date": "2009-05-06", "close": 0.527418, "volume": 73636.0}, {"date": "2009-05-07", "close": 0.48835, "volume": 21552.0}, {"date": "2009-05-08", "close": 0.48835, "volume": 54674.0}, {"date": "2009-05-11", "close": 0.507884, "volume": 36808.0}, {"date": "2009-05-12", "close": 0.546952, "volume": 12798.0}, {"date": "2009-05-13", "close": 0.517651, "volume": 143340.0}, {"date": "2009-05-14", "close": 0.517651, "volume": 2867.0}, {"date": "2009-05-15", "close": 0.58602, "volume": 11006.0}, {"date": "2009-05-18", "close": 0.566486, "volume": 14180.0}, {"date": "2009-05-19", "close": 0.537185, "volume": 40539.0}, {"date": "2009-05-20", "close": 0.546952, "volume": 5748.0}, {"date": "2009-05-21", "close": 0.498117, "volume": 73922.0}, {"date": "2009-05-22", "close": 0.498117, "volume": 6757.0}, {"date": "2009-05-25", "close": 0.546952, "volume": 2048.0}, {"date": "2009-05-26", "close": 0.517651, "volume": 17457.0}, {"date": "2009-05-28", "close": 0.527418, "volume": 5119.0}, {"date": "2009-05-29", "close": 0.517651, "volume": 1333.0}, {"date": "2009-06-01", "close": 0.556719, "volume": 18070.0}, {"date": "2009-06-02", "close": 0.517651, "volume": 12286.0}, {"date": "2009-06-03", "close": 0.517651, "volume": 8909.0}, {"date": "2009-06-04", "close": 0.498117, "volume": 48121.0}, {"date": "2009-06-05", "close": 0.498117, "volume": 16383.0}, {"date": "2009-06-09", "close": 0.537185, "volume": 3072.0}, {"date": "2009-06-10", "close": 0.507884, "volume": 24160.0}, {"date": "2009-06-11", "close": 0.537185, "volume": 13341.0}, {"date": "2009-06-15", "close": 0.537185, "volume": 12305.0}, {"date": "2009-06-17", "close": 0.48835, "volume": 36214.0}, {"date": "2009-06-18", "close": 0.478583, "volume": 117127.0}, {"date": "2009-06-19", "close": 0.478583, "volume": 65034.0}, {"date": "2009-06-22", "close": 0.478583, "volume": 10239.0}, {"date": "2009-06-23", "close": 0.478583, "volume": 23058.0}, {"date": "2009-06-24", "close": 0.459049, "volume": 4148.0}, {"date": "2009-06-25", "close": 0.468816, "volume": 3174.0}, {"date": "2009-06-26", "close": 0.459049, "volume": 5119.0}, {"date": "2009-06-29", "close": 0.468816, "volume": 8853.0}, {"date": "2009-06-30", "close": 0.449282, "volume": 36265.0}, {"date": "2009-07-03", "close": 0.449282, "volume": 2560.0}, {"date": "2009-07-06", "close": 0.48835, "volume": 2969.0}, {"date": "2009-07-07", "close": 0.449282, "volume": 12240.0}, {"date": "2009-07-10", "close": 0.449282, "volume": 1024.0}, {"date": "2009-07-15", "close": 0.507884, "volume": 7544.0}, {"date": "2009-07-16", "close": 0.439515, "volume": 1410.0}, {"date": "2009-07-22", "close": 0.468816, "volume": 6143.0}, {"date": "2009-07-23", "close": 0.468816, "volume": 4942.0}, {"date": "2009-07-24", "close": 0.439515, "volume": 2355.0}, {"date": "2009-07-27", "close": 0.449282, "volume": 68598.0}, {"date": "2009-07-30", "close": 0.478583, "volume": 1536.0}, {"date": "2009-07-31", "close": 0.439515, "volume": 106659.0}, {"date": "2009-08-03", "close": 0.439515, "volume": 7679.0}, {"date": "2009-08-05", "close": 0.439515, "volume": 16382.0}, {"date": "2009-08-06", "close": 0.439515, "volume": 5806.0}, {"date": "2009-08-10", "close": 0.459049, "volume": 14733.0}, {"date": "2009-08-11", "close": 0.478583, "volume": 10495.0}, {"date": "2009-08-12", "close": 0.449282, "volume": 1617.0}, {"date": "2009-08-13", "close": 0.459049, "volume": 3828.0}, {"date": "2009-08-14", "close": 0.439515, "volume": 43514.0}, {"date": "2009-08-17", "close": 0.48835, "volume": 30716.0}, {"date": "2009-08-18", "close": 0.507884, "volume": 9317.0}, {"date": "2009-08-19", "close": 0.517651, "volume": 12337.0}, {"date": "2009-08-20", "close": 0.507884, "volume": 528222.0}, {"date": "2009-08-21", "close": 0.48835, "volume": 14009.0}, {"date": "2009-08-24", "close": 0.537185, "volume": 4044.0}, {"date": "2009-08-25", "close": 0.48835, "volume": 9726.0}, {"date": "2009-08-26", "close": 0.459049, "volume": 30716.0}, {"date": "2009-08-27", "close": 0.527418, "volume": 7269.0}, {"date": "2009-08-28", "close": 0.48835, "volume": 112491.0}, {"date": "2009-08-31", "close": 0.546952, "volume": 190798.0}, {"date": "2009-09-01", "close": 0.527418, "volume": 23549.0}, {"date": "2009-09-03", "close": 0.527418, "volume": 3072.0}, {"date": "2009-09-04", "close": 0.517651, "volume": 3072.0}, {"date": "2009-09-07", "close": 0.566486, "volume": 7227.0}, {"date": "2009-09-08", "close": 0.537185, "volume": 13196.0}, {"date": "2009-09-09", "close": 0.48835, "volume": 11273.0}, {"date": "2009-09-10", "close": 0.48835, "volume": 12798.0}, {"date": "2009-09-11", "close": 0.468816, "volume": 4095.0}, {"date": "2009-09-16", "close": 0.507884, "volume": 16755.0}, {"date": "2009-09-17", "close": 0.507884, "volume": 21603.0}, {"date": "2009-09-21", "close": 0.498117, "volume": 6297.0}, {"date": "2009-09-23", "close": 0.478583, "volume": 3072.0}, {"date": "2009-09-24", "close": 0.48835, "volume": 10239.0}, {"date": "2009-09-25", "close": 0.478583, "volume": 3174.0}, {"date": "2009-09-28", "close": 0.478583, "volume": 38638.0}, {"date": "2009-09-29", "close": 0.48835, "volume": 11530.0}, {"date": "2009-09-30", "close": 0.468816, "volume": 6182.0}, {"date": "2009-10-01", "close": 0.468816, "volume": 19300.0}, {"date": "2009-10-02", "close": 0.468816, "volume": 6143.0}, {"date": "2009-10-05", "close": 0.537185, "volume": 38374.0}, {"date": "2009-10-06", "close": 0.498117, "volume": 14211.0}, {"date": "2009-10-07", "close": 0.48835, "volume": 18088.0}, {"date": "2009-10-09", "close": 0.478583, "volume": 3276.0}, {"date": "2009-10-12", "close": 0.478583, "volume": 5119.0}, {"date": "2009-10-13", "close": 0.478583, "volume": 1781.0}, {"date": "2009-10-14", "close": 0.478583, "volume": 12286.0}, {"date": "2009-10-15", "close": 0.478583, "volume": 9215.0}, {"date": "2009-10-16", "close": 0.468816, "volume": 46074.0}, {"date": "2009-10-19", "close": 0.498117, "volume": 53909.0}, {"date": "2009-10-20", "close": 0.48835, "volume": 3714.0}, {"date": "2009-10-21", "close": 0.468816, "volume": 36347.0}, {"date": "2009-10-22", "close": 0.478583, "volume": 2048.0}, {"date": "2009-10-23", "close": 0.478583, "volume": 10946.0}, {"date": "2009-10-26", "close": 0.459049, "volume": 32335.0}, {"date": "2009-10-27", "close": 0.459049, "volume": 3.0}, {"date": "2009-10-28", "close": 0.459049, "volume": 10239.0}, {"date": "2009-10-29", "close": 0.459049, "volume": 5119.0}, {"date": "2009-10-30", "close": 0.459049, "volume": 30446.0}, {"date": "2009-11-02", "close": 0.449282, "volume": 4980.0}, {"date": "2009-11-06", "close": 0.410214, "volume": 39930.0}, {"date": "2009-11-11", "close": 0.439515, "volume": 23251.0}, {"date": "2009-11-12", "close": 0.449282, "volume": 33429.0}, {"date": "2009-11-13", "close": 0.459049, "volume": 11118.0}, {"date": "2009-11-17", "close": 0.439515, "volume": 32345.0}, {"date": "2009-11-18", "close": 0.439515, "volume": 3891.0}, {"date": "2009-11-20", "close": 0.429748, "volume": 253.0}, {"date": "2009-11-23", "close": 0.449282, "volume": 29495.0}, {"date": "2009-11-24", "close": 0.449282, "volume": 11262.0}, {"date": "2009-11-26", "close": 0.449282, "volume": 1536.0}, {"date": "2009-11-27", "close": 0.449282, "volume": 11262.0}, {"date": "2009-11-30", "close": 0.439515, "volume": 1733.0}, {"date": "2009-12-01", "close": 0.429748, "volume": 9845.0}, {"date": "2009-12-03", "close": 0.478583, "volume": 1075.0}, {"date": "2009-12-08", "close": 0.48835, "volume": 1075.0}, {"date": "2009-12-10", "close": 0.468816, "volume": 1024.0}, {"date": "2009-12-11", "close": 0.429748, "volume": 3072.0}, {"date": "2009-12-14", "close": 0.39068, "volume": 108146.0}, {"date": "2009-12-16", "close": 0.439515, "volume": 3072.0}, {"date": "2009-12-18", "close": 0.439515, "volume": 1.0}, {"date": "2009-12-21", "close": 0.410214, "volume": 1229.0}, {"date": "2009-12-22", "close": 0.39068, "volume": 49681.0}, {"date": "2009-12-23", "close": 0.439515, "volume": 3348.0}, {"date": "2009-12-24", "close": 0.400447, "volume": 4454.0}, {"date": "2009-12-29", "close": 0.429748, "volume": 51470.0}, {"date": "2009-12-30", "close": 0.439515, "volume": 6271.0}, {"date": "2010-01-04", "close": 0.39068, "volume": 4275.0}, {"date": "2010-01-05", "close": 0.400447, "volume": 14334.0}, {"date": "2010-01-06", "close": 0.39068, "volume": 20477.0}, {"date": "2010-01-08", "close": 0.439515, "volume": 12286.0}, {"date": "2010-01-11", "close": 0.400447, "volume": 7167.0}, {"date": "2010-01-13", "close": 0.400447, "volume": 4280.0}, {"date": "2010-01-14", "close": 0.419981, "volume": 17917.0}, {"date": "2010-01-15", "close": 0.419981, "volume": 8191.0}, {"date": "2010-01-19", "close": 0.419981, "volume": 15051.0}, {"date": "2010-01-21", "close": 0.410214, "volume": 3072.0}, {"date": "2010-01-22", "close": 0.400447, "volume": 51909.0}, {"date": "2010-01-25", "close": 0.39068, "volume": 41549.0}, {"date": "2010-01-28", "close": 0.361379, "volume": 14547.0}, {"date": "2010-01-29", "close": 0.380913, "volume": 9727.0}, {"date": "2010-02-01", "close": 0.361379, "volume": 30889.0}, {"date": "2010-02-02", "close": 0.341845, "volume": 20477.0}, {"date": "2010-02-05", "close": 0.371146, "volume": 37474.0}, {"date": "2010-02-10", "close": 0.371146, "volume": 10239.0}, {"date": "2010-02-11", "close": 0.39068, "volume": 2275.0}, {"date": "2010-02-15", "close": 0.39068, "volume": 9010.0}, {"date": "2010-02-16", "close": 0.361379, "volume": 585.0}, {"date": "2010-02-17", "close": 0.39068, "volume": 1433.0}, {"date": "2010-02-18", "close": 0.361379, "volume": 3302.0}, {"date": "2010-02-25", "close": 0.361379, "volume": 1573.0}, {"date": "2010-02-26", "close": 0.361379, "volume": 6143.0}, {"date": "2010-03-03", "close": 0.39068, "volume": 64122.0}, {"date": "2010-03-04", "close": 0.439515, "volume": 25977.0}, {"date": "2010-03-09", "close": 0.39068, "volume": 7083.0}, {"date": "2010-03-10", "close": 0.371146, "volume": 3440.0}, {"date": "2010-03-11", "close": 0.419981, "volume": 2457125.0}, {"date": "2010-03-12", "close": 0.361379, "volume": 803778.0}, {"date": "2010-03-15", "close": 0.351612, "volume": 259562.0}, {"date": "2010-03-16", "close": 0.361379, "volume": 103891.0}, {"date": "2010-03-17", "close": 0.371146, "volume": 25596.0}, {"date": "2010-03-18", "close": 0.351612, "volume": 53752.0}, {"date": "2010-03-19", "close": 0.371146, "volume": 10240.0}, {"date": "2010-03-22", "close": 0.39068, "volume": 3210875.0}, {"date": "2010-03-23", "close": 0.400447, "volume": 643384.0}, {"date": "2010-03-24", "close": 0.380913, "volume": 386553.0}, {"date": "2010-03-25", "close": 0.371146, "volume": 43859.0}, {"date": "2010-03-30", "close": 0.351612, "volume": 205429.0}, {"date": "2010-03-31", "close": 0.351612, "volume": 27105.0}, {"date": "2010-04-01", "close": 0.371146, "volume": 3072.0}, {"date": "2010-04-08", "close": 0.361379, "volume": 101902.0}, {"date": "2010-04-12", "close": 0.351612, "volume": 56548.0}, {"date": "2010-04-13", "close": 0.371146, "volume": 58565.0}, {"date": "2010-04-14", "close": 0.341845, "volume": 51193.0}, {"date": "2010-04-16", "close": 0.361379, "volume": 1433.0}, {"date": "2010-04-20", "close": 0.351612, "volume": 33133.0}, {"date": "2010-04-21", "close": 0.341845, "volume": 35733.0}, {"date": "2010-04-22", "close": 0.341845, "volume": 20477.0}, {"date": "2010-04-27", "close": 0.332078, "volume": 18429.0}, {"date": "2010-04-28", "close": 0.341845, "volume": 34299.0}, {"date": "2010-04-29", "close": 0.322311, "volume": 90210.0}, {"date": "2010-04-30", "close": 0.322311, "volume": 286930.0}, {"date": "2010-05-03", "close": 0.341845, "volume": 163858.0}, {"date": "2010-05-05", "close": 0.283243, "volume": 121839.0}, {"date": "2010-05-06", "close": 0.29301, "volume": 13887.0}, {"date": "2010-05-07", "close": 0.29301, "volume": 45050.0}, {"date": "2010-05-10", "close": 0.29301, "volume": 1843.0}, {"date": "2010-05-11", "close": 0.332078, "volume": 125919.0}, {"date": "2010-05-12", "close": 0.322311, "volume": 1536.0}, {"date": "2010-05-13", "close": 0.29301, "volume": 22641.0}, {"date": "2010-05-14", "close": 0.322311, "volume": 3072.0}, {"date": "2010-05-17", "close": 0.29301, "volume": 40954.0}, {"date": "2010-05-18", "close": 0.29301, "volume": 5734.0}, {"date": "2010-05-19", "close": 0.263709, "volume": 389826.0}, {"date": "2010-05-20", "close": 0.283243, "volume": 7167.0}, {"date": "2010-05-21", "close": 0.263709, "volume": 16894.0}, {"date": "2010-05-25", "close": 0.253942, "volume": 11926.0}, {"date": "2010-05-26", "close": 0.253942, "volume": 38.0}, {"date": "2010-05-27", "close": 0.244175, "volume": 85353.0}, {"date": "2010-06-01", "close": 0.244175, "volume": 2560.0}, {"date": "2010-06-02", "close": 0.244175, "volume": 471.0}, {"date": "2010-06-03", "close": 0.244175, "volume": 20477.0}, {"date": "2010-06-04", "close": 0.234408, "volume": 27140.0}, {"date": "2010-06-07", "close": 0.214874, "volume": 112979.0}, {"date": "2010-06-09", "close": 0.253942, "volume": 59076.0}, {"date": "2010-06-10", "close": 0.234408, "volume": 31740.0}, {"date": "2010-06-11", "close": 0.234408, "volume": 67677.0}, {"date": "2010-06-15", "close": 0.19534, "volume": 269172.0}, {"date": "2010-06-16", "close": 0.205107, "volume": 138894.0}, {"date": "2010-06-17", "close": 0.214874, "volume": 121072.0}, {"date": "2010-06-18", "close": 0.214874, "volume": 22827.0}, {"date": "2010-06-21", "close": 0.205107, "volume": 161808.0}, {"date": "2010-06-22", "close": 0.205107, "volume": 67964.0}, {"date": "2010-06-23", "close": 0.224641, "volume": 51193.0}, {"date": "2010-06-24", "close": 0.205107, "volume": 120241.0}, {"date": "2010-06-25", "close": 0.214874, "volume": 10239.0}, {"date": "2010-06-28", "close": 0.214874, "volume": 1850.0}, {"date": "2010-06-29", "close": 0.224641, "volume": 7489.0}, {"date": "2010-06-30", "close": 0.234408, "volume": 140616.0}, {"date": "2010-07-01", "close": 0.234408, "volume": 326530.0}, {"date": "2010-07-02", "close": 0.214874, "volume": 9338.0}, {"date": "2010-07-06", "close": 0.244175, "volume": 96106.0}, {"date": "2010-07-07", "close": 0.234408, "volume": 20477.0}, {"date": "2010-07-08", "close": 0.224641, "volume": 10239.0}, {"date": "2010-07-12", "close": 0.214874, "volume": 48121.0}, {"date": "2010-07-13", "close": 0.214874, "volume": 47502.0}, {"date": "2010-07-16", "close": 0.214874, "volume": 1319.0}, {"date": "2010-07-19", "close": 0.214874, "volume": 410.0}, {"date": "2010-07-20", "close": 0.214874, "volume": 512.0}, {"date": "2010-07-22", "close": 0.214874, "volume": 24573.0}, {"date": "2010-07-27", "close": 0.19534, "volume": 15358.0}, {"date": "2010-07-29", "close": 0.19534, "volume": 5119.0}, {"date": "2010-08-02", "close": 0.19534, "volume": 226872.0}, {"date": "2010-08-03", "close": 0.19534, "volume": 51193.0}, {"date": "2010-08-04", "close": 0.185573, "volume": 45152.0}, {"date": "2010-08-05", "close": 0.185573, "volume": 1945.0}, {"date": "2010-08-06", "close": 0.19534, "volume": 51193.0}, {"date": "2010-08-09", "close": 0.205107, "volume": 212617.0}, {"date": "2010-08-10", "close": 0.18, "volume": 50000.0}, {"date": "2010-08-11", "close": 0.18, "volume": 25000.0}, {"date": "2010-08-12", "close": 0.18, "volume": 20000.0}, {"date": "2010-08-13", "close": 0.17, "volume": 37100.0}, {"date": "2010-08-16", "close": 0.2, "volume": 81082.0}, {"date": "2010-08-18", "close": 0.2, "volume": 85000.0}, {"date": "2010-08-20", "close": 0.19, "volume": 25000.0}, {"date": "2010-08-23", "close": 0.21, "volume": 69780.0}, {"date": "2010-08-25", "close": 0.19, "volume": 50000.0}, {"date": "2010-08-26", "close": 0.19, "volume": 25563.0}, {"date": "2010-08-30", "close": 0.19, "volume": 10000.0}, {"date": "2010-09-01", "close": 0.19, "volume": 2600.0}, {"date": "2010-09-02", "close": 0.18, "volume": 93555.0}, {"date": "2010-09-03", "close": 0.18, "volume": 1082.0}, {"date": "2010-09-06", "close": 0.2, "volume": 24667.0}, {"date": "2010-09-08", "close": 0.19, "volume": 32578.0}, {"date": "2010-09-09", "close": 0.19, "volume": 1000.0}, {"date": "2010-09-10", "close": 0.2, "volume": 35000.0}, {"date": "2010-09-13", "close": 0.23, "volume": 75810.0}, {"date": "2010-09-14", "close": 0.23, "volume": 194500.0}, {"date": "2010-09-17", "close": 0.23, "volume": 41255.0}, {"date": "2010-09-20", "close": 0.23, "volume": 2223.0}, {"date": "2010-09-21", "close": 0.27, "volume": 200835.0}, {"date": "2010-09-22", "close": 0.26, "volume": 70000.0}, {"date": "2010-09-23", "close": 0.25, "volume": 53000.0}, {"date": "2010-09-24", "close": 0.24, "volume": 9600.0}, {"date": "2010-09-27", "close": 0.24, "volume": 61667.0}, {"date": "2010-09-28", "close": 0.25, "volume": 3000.0}, {"date": "2010-09-29", "close": 0.25, "volume": 37000.0}, {"date": "2010-09-30", "close": 0.22, "volume": 51733.0}, {"date": "2010-10-05", "close": 0.24, "volume": 67000.0}, {"date": "2010-10-06", "close": 0.24, "volume": 154100.0}, {"date": "2010-10-07", "close": 0.24, "volume": 130000.0}, {"date": "2010-10-08", "close": 0.25, "volume": 30400.0}, {"date": "2010-10-11", "close": 0.24, "volume": 33400.0}, {"date": "2010-10-12", "close": 0.24, "volume": 11765.0}, {"date": "2010-10-13", "close": 0.25, "volume": 6206.0}, {"date": "2010-10-14", "close": 0.26, "volume": 18795.0}, {"date": "2010-10-15", "close": 0.24, "volume": 18971.0}, {"date": "2010-10-18", "close": 0.27, "volume": 95000.0}, {"date": "2010-10-19", "close": 0.25, "volume": 80755.0}, {"date": "2010-10-20", "close": 0.24, "volume": 44021.0}, {"date": "2010-10-21", "close": 0.24, "volume": 25000.0}, {"date": "2010-10-22", "close": 0.24, "volume": 65280.0}, {"date": "2010-10-25", "close": 0.27, "volume": 117500.0}, {"date": "2010-10-26", "close": 0.26, "volume": 65046.0}, {"date": "2010-10-27", "close": 0.25, "volume": 267651.0}, {"date": "2010-10-28", "close": 0.25, "volume": 443518.0}, {"date": "2010-10-29", "close": 0.23, "volume": 340607.0}, {"date": "2010-11-01", "close": 0.24, "volume": 39400.0}, {"date": "2010-11-02", "close": 0.23, "volume": 89167.0}, {"date": "2010-11-03", "close": 0.23, "volume": 28821.0}, {"date": "2010-11-04", "close": 0.25, "volume": 206800.0}, {"date": "2010-11-05", "close": 0.27, "volume": 383416.0}, {"date": "2010-11-08", "close": 0.3, "volume": 171566.0}, {"date": "2010-11-09", "close": 0.28, "volume": 75000.0}, {"date": "2010-11-10", "close": 0.26, "volume": 161500.0}, {"date": "2010-11-11", "close": 0.26, "volume": 35000.0}, {"date": "2010-11-12", "close": 0.28, "volume": 70000.0}, {"date": "2010-11-15", "close": 0.24, "volume": 440278.0}, {"date": "2010-11-16", "close": 0.25, "volume": 43499.0}, {"date": "2010-11-17", "close": 0.26, "volume": 38523.0}, {"date": "2010-11-18", "close": 0.24, "volume": 63800.0}, {"date": "2010-11-22", "close": 0.27, "volume": 5000.0}, {"date": "2010-11-23", "close": 0.24, "volume": 126500.0}, {"date": "2010-11-24", "close": 0.24, "volume": 17500.0}, {"date": "2010-11-25", "close": 0.26, "volume": 114100.0}, {"date": "2010-11-26", "close": 0.25, "volume": 39400.0}, {"date": "2010-11-30", "close": 0.26, "volume": 6000.0}, {"date": "2010-12-01", "close": 0.25, "volume": 2000.0}, {"date": "2010-12-02", "close": 0.26, "volume": 407980.0}, {"date": "2010-12-03", "close": 0.28, "volume": 4129432.0}, {"date": "2010-12-06", "close": 0.23, "volume": 959690.0}, {"date": "2010-12-07", "close": 0.23, "volume": 197019.0}, {"date": "2010-12-08", "close": 0.23, "volume": 52867.0}, {"date": "2010-12-09", "close": 0.24, "volume": 445000.0}, {"date": "2010-12-10", "close": 0.23, "volume": 31000.0}, {"date": "2010-12-13", "close": 0.21, "volume": 340000.0}, {"date": "2010-12-14", "close": 0.22, "volume": 999020.0}, {"date": "2010-12-15", "close": 0.22, "volume": 77752.0}, {"date": "2010-12-16", "close": 0.2, "volume": 286700.0}, {"date": "2010-12-17", "close": 0.21, "volume": 118500.0}, {"date": "2010-12-20", "close": 0.2, "volume": 31093.0}, {"date": "2010-12-21", "close": 0.2, "volume": 12085.0}, {"date": "2010-12-22", "close": 0.21, "volume": 30000.0}, {"date": "2010-12-23", "close": 0.22, "volume": 450523.0}, {"date": "2010-12-24", "close": 0.22, "volume": 138500.0}, {"date": "2010-12-29", "close": 0.22, "volume": 48000.0}, {"date": "2010-12-30", "close": 0.21, "volume": 9920.0}, {"date": "2010-12-31", "close": 0.22, "volume": 25000.0}, {"date": "2011-01-04", "close": 0.2, "volume": 365467.0}, {"date": "2011-01-05", "close": 0.21, "volume": 10000.0}, {"date": "2011-01-06", "close": 0.21, "volume": 75000.0}, {"date": "2011-01-07", "close": 0.23, "volume": 307000.0}, {"date": "2011-01-10", "close": 0.23, "volume": 52500.0}, {"date": "2011-01-11", "close": 0.22, "volume": 31618.0}, {"date": "2011-01-12", "close": 0.21, "volume": 162128.0}, {"date": "2011-01-13", "close": 0.22, "volume": 20000.0}, {"date": "2011-01-14", "close": 0.23, "volume": 224442.0}, {"date": "2011-01-17", "close": 0.24, "volume": 130300.0}, {"date": "2011-01-18", "close": 0.24, "volume": 34442.0}, {"date": "2011-01-19", "close": 0.25, "volume": 120832.0}, {"date": "2011-01-20", "close": 0.26, "volume": 107677.0}, {"date": "2011-01-21", "close": 0.25, "volume": 98769.0}, {"date": "2011-01-24", "close": 0.25, "volume": 52300.0}, {"date": "2011-01-25", "close": 0.24, "volume": 44550.0}, {"date": "2011-01-27", "close": 0.24, "volume": 25100.0}, {"date": "2011-01-28", "close": 0.23, "volume": 9842.0}, {"date": "2011-01-31", "close": 0.26, "volume": 416675.0}, {"date": "2011-02-01", "close": 0.25, "volume": 20000.0}, {"date": "2011-02-03", "close": 0.25, "volume": 111437.0}, {"date": "2011-02-07", "close": 0.26, "volume": 25000.0}, {"date": "2011-02-08", "close": 0.24, "volume": 13000.0}, {"date": "2011-02-09", "close": 0.24, "volume": 69000.0}, {"date": "2011-02-10", "close": 0.24, "volume": 20400.0}, {"date": "2011-02-11", "close": 0.23, "volume": 80000.0}, {"date": "2011-02-14", "close": 0.25, "volume": 318167.0}, {"date": "2011-02-15", "close": 0.24, "volume": 5660.0}, {"date": "2011-02-16", "close": 0.27, "volume": 279558.0}, {"date": "2011-02-17", "close": 0.4, "volume": 5353776.0}, {"date": "2011-02-18", "close": 0.34, "volume": 3708481.0}, {"date": "2011-02-21", "close": 0.34, "volume": 1438929.0}, {"date": "2011-02-22", "close": 0.34, "volume": 819629.0}, {"date": "2011-02-23", "close": 0.32, "volume": 306001.0}, {"date": "2011-02-24", "close": 0.34, "volume": 261403.0}, {"date": "2011-02-25", "close": 0.34, "volume": 151690.0}, {"date": "2011-02-28", "close": 0.37, "volume": 1078508.0}, {"date": "2011-03-01", "close": 0.39, "volume": 946986.0}, {"date": "2011-03-02", "close": 0.38, "volume": 159375.0}, {"date": "2011-03-03", "close": 0.4, "volume": 988484.0}, {"date": "2011-03-04", "close": 0.37, "volume": 1260150.0}, {"date": "2011-03-07", "close": 0.36, "volume": 250845.0}, {"date": "2011-03-08", "close": 0.35, "volume": 155263.0}, {"date": "2011-03-09", "close": 0.37, "volume": 205121.0}, {"date": "2011-03-10", "close": 0.35, "volume": 287275.0}, {"date": "2011-03-11", "close": 0.35, "volume": 228815.0}, {"date": "2011-03-14", "close": 0.33, "volume": 57979.0}, {"date": "2011-03-15", "close": 0.26, "volume": 383486.0}, {"date": "2011-03-16", "close": 0.3, "volume": 301943.0}, {"date": "2011-03-17", "close": 0.31, "volume": 278278.0}, {"date": "2011-03-18", "close": 0.38, "volume": 294272.0}, {"date": "2011-03-21", "close": 0.4, "volume": 398982.0}, {"date": "2011-03-22", "close": 0.4, "volume": 70363.0}, {"date": "2011-03-23", "close": 0.37, "volume": 30000.0}, {"date": "2011-03-24", "close": 0.36, "volume": 164672.0}, {"date": "2011-03-25", "close": 0.39, "volume": 90530.0}, {"date": "2011-03-28", "close": 0.41, "volume": 637061.0}, {"date": "2011-03-29", "close": 0.41, "volume": 163028.0}, {"date": "2011-03-30", "close": 0.45, "volume": 1896050.0}, {"date": "2011-03-31", "close": 0.44, "volume": 459067.0}, {"date": "2011-04-01", "close": 0.45, "volume": 568290.0}, {"date": "2011-04-04", "close": 0.51, "volume": 1286445.0}, {"date": "2011-04-05", "close": 0.51, "volume": 854580.0}, {"date": "2011-04-06", "close": 0.51, "volume": 276915.0}, {"date": "2011-04-07", "close": 0.52, "volume": 601219.0}, {"date": "2011-04-08", "close": 0.57, "volume": 1296952.0}, {"date": "2011-04-11", "close": 0.55, "volume": 389801.0}, {"date": "2011-04-12", "close": 0.52, "volume": 236048.0}, {"date": "2011-04-13", "close": 0.54, "volume": 349280.0}, {"date": "2011-04-14", "close": 0.57, "volume": 191300.0}, {"date": "2011-04-15", "close": 0.54, "volume": 164986.0}, {"date": "2011-04-18", "close": 0.56, "volume": 91293.0}, {"date": "2011-04-19", "close": 0.55, "volume": 111050.0}, {"date": "2011-04-20", "close": 0.54, "volume": 45529.0}, {"date": "2011-04-21", "close": 0.55, "volume": 656868.0}, {"date": "2011-04-27", "close": 0.57, "volume": 914872.0}, {"date": "2011-04-28", "close": 0.53, "volume": 1157055.0}, {"date": "2011-04-29", "close": 0.52, "volume": 770525.0}, {"date": "2011-05-02", "close": 0.52, "volume": 581026.0}, {"date": "2011-05-03", "close": 0.54, "volume": 184629.0}, {"date": "2011-05-04", "close": 0.54, "volume": 231373.0}, {"date": "2011-05-05", "close": 0.52, "volume": 490789.0}, {"date": "2011-05-06", "close": 0.51, "volume": 184600.0}, {"date": "2011-05-09", "close": 0.54, "volume": 669218.0}, {"date": "2011-05-10", "close": 0.51, "volume": 209397.0}, {"date": "2011-05-11", "close": 0.51, "volume": 164400.0}, {"date": "2011-05-12", "close": 0.51, "volume": 520757.0}, {"date": "2011-05-13", "close": 0.49, "volume": 402493.0}, {"date": "2011-05-16", "close": 0.47, "volume": 226500.0}, {"date": "2011-05-17", "close": 0.45, "volume": 231786.0}, {"date": "2011-05-18", "close": 0.45, "volume": 185067.0}, {"date": "2011-05-19", "close": 0.5, "volume": 145000.0}, {"date": "2011-05-20", "close": 0.47, "volume": 39689.0}, {"date": "2011-05-23", "close": 0.46, "volume": 44185.0}, {"date": "2011-05-24", "close": 0.44, "volume": 66975.0}, {"date": "2011-05-25", "close": 0.46, "volume": 100000.0}, {"date": "2011-05-26", "close": 0.44, "volume": 5000.0}, {"date": "2011-05-27", "close": 0.46, "volume": 75300.0}, {"date": "2011-05-30", "close": 0.46, "volume": 83750.0}, {"date": "2011-05-31", "close": 0.46, "volume": 25000.0}, {"date": "2011-06-01", "close": 0.45, "volume": 47828.0}, {"date": "2011-06-02", "close": 0.47, "volume": 407486.0}, {"date": "2011-06-03", "close": 0.45, "volume": 161500.0}, {"date": "2011-06-06", "close": 0.44, "volume": 64153.0}, {"date": "2011-06-07", "close": 0.44, "volume": 228223.0}, {"date": "2011-06-08", "close": 0.45, "volume": 243550.0}, {"date": "2011-06-10", "close": 0.44, "volume": 440000.0}, {"date": "2011-06-14", "close": 0.44, "volume": 81000.0}, {"date": "2011-06-15", "close": 0.43, "volume": 175500.0}, {"date": "2011-06-16", "close": 0.39, "volume": 429750.0}, {"date": "2011-06-17", "close": 0.45, "volume": 381466.0}, {"date": "2011-06-20", "close": 0.44, "volume": 249693.0}, {"date": "2011-06-21", "close": 0.42, "volume": 140428.0}, {"date": "2011-06-22", "close": 0.43, "volume": 37346.0}, {"date": "2011-06-23", "close": 0.43, "volume": 214737.0}, {"date": "2011-06-24", "close": 0.42, "volume": 65079.0}, {"date": "2011-06-27", "close": 0.4, "volume": 18500.0}, {"date": "2011-06-28", "close": 0.4, "volume": 149136.0}, {"date": "2011-06-29", "close": 0.42, "volume": 69435.0}, {"date": "2011-06-30", "close": 0.42, "volume": 101021.0}, {"date": "2011-07-01", "close": 0.44, "volume": 16529.0}, {"date": "2011-07-04", "close": 0.44, "volume": 97500.0}, {"date": "2011-07-05", "close": 0.45, "volume": 489066.0}, {"date": "2011-07-06", "close": 0.46, "volume": 383068.0}, {"date": "2011-07-07", "close": 0.47, "volume": 147884.0}, {"date": "2011-07-08", "close": 0.48, "volume": 273057.0}, {"date": "2011-07-11", "close": 0.46, "volume": 32300.0}, {"date": "2011-07-12", "close": 0.44, "volume": 177000.0}, {"date": "2011-07-13", "close": 0.49, "volume": 321300.0}, {"date": "2011-07-14", "close": 0.49, "volume": 140500.0}, {"date": "2011-07-15", "close": 0.48, "volume": 252936.0}, {"date": "2011-07-18", "close": 0.48, "volume": 35000.0}, {"date": "2011-07-19", "close": 0.48, "volume": 3125.0}, {"date": "2011-07-21", "close": 0.49, "volume": 445989.0}, {"date": "2011-07-22", "close": 0.48, "volume": 40000.0}, {"date": "2011-07-25", "close": 0.46, "volume": 181420.0}, {"date": "2011-07-26", "close": 0.49, "volume": 144978.0}, {"date": "2011-07-27", "close": 0.48, "volume": 30000.0}, {"date": "2011-07-28", "close": 0.47, "volume": 45000.0}, {"date": "2011-07-29", "close": 0.48, "volume": 93314.0}, {"date": "2011-08-01", "close": 0.49, "volume": 79350.0}, {"date": "2011-08-02", "close": 0.46, "volume": 57450.0}, {"date": "2011-08-03", "close": 0.44, "volume": 207635.0}, {"date": "2011-08-04", "close": 0.45, "volume": 71947.0}, {"date": "2011-08-05", "close": 0.43, "volume": 113590.0}, {"date": "2011-08-08", "close": 0.43, "volume": 18497.0}, {"date": "2011-08-09", "close": 0.4, "volume": 117400.0}, {"date": "2011-08-10", "close": 0.42, "volume": 11261.0}, {"date": "2011-08-11", "close": 0.4, "volume": 148672.0}, {"date": "2011-08-12", "close": 0.42, "volume": 259720.0}, {"date": "2011-08-15", "close": 0.42, "volume": 10542.0}, {"date": "2011-08-16", "close": 0.42, "volume": 98720.0}, {"date": "2011-08-17", "close": 0.42, "volume": 41811.0}, {"date": "2011-08-19", "close": 0.4, "volume": 41320.0}, {"date": "2011-08-24", "close": 0.39, "volume": 44500.0}, {"date": "2011-08-25", "close": 0.4, "volume": 209250.0}, {"date": "2011-08-29", "close": 0.4, "volume": 48925.0}, {"date": "2011-08-30", "close": 0.4, "volume": 56900.0}, {"date": "2011-08-31", "close": 0.4, "volume": 160817.0}, {"date": "2011-09-01", "close": 0.39, "volume": 60000.0}, {"date": "2011-09-02", "close": 0.4, "volume": 90003.0}, {"date": "2011-09-05", "close": 0.39, "volume": 8500.0}, {"date": "2011-09-06", "close": 0.39, "volume": 53900.0}, {"date": "2011-09-07", "close": 0.4, "volume": 53000.0}, {"date": "2011-09-08", "close": 0.39, "volume": 13019.0}, {"date": "2011-09-09", "close": 0.43, "volume": 98067.0}, {"date": "2011-09-12", "close": 0.42, "volume": 10000.0}, {"date": "2011-09-13", "close": 0.38, "volume": 22981.0}, {"date": "2011-09-14", "close": 0.36, "volume": 123135.0}, {"date": "2011-09-15", "close": 0.35, "volume": 447100.0}, {"date": "2011-09-16", "close": 0.39, "volume": 135800.0}, {"date": "2011-09-20", "close": 0.37, "volume": 9200.0}, {"date": "2011-09-21", "close": 0.36, "volume": 27123.0}, {"date": "2011-09-22", "close": 0.3, "volume": 30877.0}, {"date": "2011-09-23", "close": 0.32, "volume": 97500.0}, {"date": "2011-09-26", "close": 0.3, "volume": 16650.0}, {"date": "2011-09-28", "close": 0.3, "volume": 3333.0}, {"date": "2011-09-29", "close": 0.28, "volume": 25017.0}, {"date": "2011-10-04", "close": 0.27, "volume": 25000.0}, {"date": "2011-10-05", "close": 0.28, "volume": 45624.0}, {"date": "2011-10-06", "close": 0.28, "volume": 24376.0}, {"date": "2011-10-07", "close": 0.35, "volume": 44363.0}, {"date": "2011-10-10", "close": 0.32, "volume": 12000.0}, {"date": "2011-10-11", "close": 0.32, "volume": 5000.0}, {"date": "2011-10-12", "close": 0.31, "volume": 23000.0}, {"date": "2011-10-13", "close": 0.32, "volume": 71500.0}, {"date": "2011-10-14", "close": 0.35, "volume": 50000.0}, {"date": "2011-10-17", "close": 0.35, "volume": 550.0}, {"date": "2011-10-20", "close": 0.32, "volume": 8000.0}, {"date": "2011-10-21", "close": 0.34, "volume": 250836.0}, {"date": "2011-10-24", "close": 0.31, "volume": 5000.0}, {"date": "2011-10-25", "close": 0.3, "volume": 204629.0}, {"date": "2011-10-26", "close": 0.25, "volume": 2169818.0}, {"date": "2011-10-27", "close": 0.28, "volume": 34289.0}, {"date": "2011-10-28", "close": 0.28, "volume": 49500.0}, {"date": "2011-10-31", "close": 0.28, "volume": 2625.0}, {"date": "2011-11-01", "close": 0.28, "volume": 2400.0}, {"date": "2011-11-02", "close": 0.25, "volume": 6764.0}, {"date": "2011-11-03", "close": 0.25, "volume": 2000.0}, {"date": "2011-11-04", "close": 0.29, "volume": 110000.0}, {"date": "2011-11-07", "close": 0.3, "volume": 27486.0}, {"date": "2011-11-08", "close": 0.3, "volume": 200000.0}, {"date": "2011-11-09", "close": 0.3, "volume": 50000.0}, {"date": "2011-11-10", "close": 0.3, "volume": 2480.0}, {"date": "2011-11-11", "close": 0.3, "volume": 2520.0}, {"date": "2011-11-15", "close": 0.3, "volume": 350.0}, {"date": "2011-11-17", "close": 0.26, "volume": 42929.0}, {"date": "2011-11-18", "close": 0.26, "volume": 70000.0}, {"date": "2011-11-21", "close": 0.26, "volume": 12000.0}, {"date": "2011-11-22", "close": 0.24, "volume": 173571.0}, {"date": "2011-11-23", "close": 0.25, "volume": 72796.0}, {"date": "2011-11-24", "close": 0.25, "volume": 9841.0}, {"date": "2011-11-28", "close": 0.25, "volume": 15920.0}, {"date": "2011-11-29", "close": 0.25, "volume": 10000.0}, {"date": "2011-11-30", "close": 0.26, "volume": 74747.0}, {"date": "2011-12-01", "close": 0.24, "volume": 85487.0}, {"date": "2011-12-02", "close": 0.23, "volume": 18330.0}, {"date": "2011-12-05", "close": 0.23, "volume": 9196.0}, {"date": "2011-12-07", "close": 0.23, "volume": 31000.0}, {"date": "2011-12-08", "close": 0.22, "volume": 24974.0}, {"date": "2011-12-09", "close": 0.25, "volume": 30000.0}, {"date": "2011-12-13", "close": 0.25, "volume": 12000.0}, {"date": "2011-12-14", "close": 0.19, "volume": 93133.0}, {"date": "2011-12-15", "close": 0.18, "volume": 30000.0}, {"date": "2011-12-16", "close": 0.23, "volume": 516114.0}, {"date": "2011-12-19", "close": 0.23, "volume": 88686.0}, {"date": "2011-12-20", "close": 0.23, "volume": 22500.0}, {"date": "2011-12-21", "close": 0.23, "volume": 90074.0}, {"date": "2011-12-23", "close": 0.23, "volume": 16235.0}, {"date": "2011-12-30", "close": 0.22, "volume": 5000.0}, {"date": "2012-01-03", "close": 0.22, "volume": 14234.0}, {"date": "2012-01-04", "close": 0.2, "volume": 153667.0}, {"date": "2012-01-05", "close": 0.2, "volume": 580000.0}, {"date": "2012-01-06", "close": 0.2, "volume": 383183.0}, {"date": "2012-01-09", "close": 0.25, "volume": 780146.0}, {"date": "2012-01-10", "close": 0.26, "volume": 804912.0}, {"date": "2012-01-11", "close": 0.32, "volume": 415913.0}, {"date": "2012-01-12", "close": 0.32, "volume": 178822.0}, {"date": "2012-01-13", "close": 0.3, "volume": 104070.0}, {"date": "2012-01-16", "close": 0.3, "volume": 75000.0}, {"date": "2012-01-17", "close": 0.32, "volume": 19783.0}, {"date": "2012-01-18", "close": 0.31, "volume": 48685.0}, {"date": "2012-01-20", "close": 0.32, "volume": 116867.0}, {"date": "2012-01-23", "close": 0.31, "volume": 10000.0}, {"date": "2012-01-24", "close": 0.29, "volume": 100793.0}, {"date": "2012-01-25", "close": 0.28, "volume": 18628.0}, {"date": "2012-01-27", "close": 0.28, "volume": 81969.0}, {"date": "2012-01-30", "close": 0.3, "volume": 15000.0}, {"date": "2012-01-31", "close": 0.28, "volume": 38570.0}, {"date": "2012-02-02", "close": 0.28, "volume": 7500.0}, {"date": "2012-02-03", "close": 0.3, "volume": 134265.0}, {"date": "2012-02-06", "close": 0.3, "volume": 94000.0}, {"date": "2012-02-08", "close": 0.3, "volume": 6370.0}, {"date": "2012-02-09", "close": 0.27, "volume": 369671.0}, {"date": "2012-02-10", "close": 0.26, "volume": 51101.0}, {"date": "2012-02-13", "close": 0.25, "volume": 32171.0}, {"date": "2012-02-14", "close": 0.25, "volume": 41230.0}, {"date": "2012-02-15", "close": 0.26, "volume": 165000.0}, {"date": "2012-02-16", "close": 0.23, "volume": 27620.0}, {"date": "2012-02-17", "close": 0.28, "volume": 263000.0}, {"date": "2012-02-20", "close": 0.29, "volume": 150812.0}, {"date": "2012-02-21", "close": 0.28, "volume": 237100.0}, {"date": "2012-02-22", "close": 0.33, "volume": 1598772.0}, {"date": "2012-02-23", "close": 0.33, "volume": 634811.0}, {"date": "2012-02-24", "close": 0.41, "volume": 875506.0}, {"date": "2012-02-27", "close": 0.38, "volume": 790972.0}, {"date": "2012-02-28", "close": 0.4, "volume": 141936.0}, {"date": "2012-02-29", "close": 0.4, "volume": 192685.0}, {"date": "2012-03-01", "close": 0.39, "volume": 235811.0}, {"date": "2012-03-02", "close": 0.39, "volume": 290299.0}, {"date": "2012-03-05", "close": 0.35, "volume": 158626.0}, {"date": "2012-03-06", "close": 0.34, "volume": 173971.0}, {"date": "2012-03-07", "close": 0.35, "volume": 89598.0}, {"date": "2012-03-08", "close": 0.34, "volume": 56602.0}, {"date": "2012-03-09", "close": 0.34, "volume": 180119.0}, {"date": "2012-03-12", "close": 0.34, "volume": 46200.0}, {"date": "2012-03-13", "close": 0.32, "volume": 50350.0}, {"date": "2012-03-14", "close": 0.32, "volume": 62282.0}, {"date": "2012-03-15", "close": 0.31, "volume": 113629.0}, {"date": "2012-03-16", "close": 0.32, "volume": 81893.0}, {"date": "2012-03-19", "close": 0.34, "volume": 133911.0}, {"date": "2012-03-20", "close": 0.32, "volume": 54621.0}, {"date": "2012-03-21", "close": 0.33, "volume": 87780.0}, {"date": "2012-03-22", "close": 0.31, "volume": 28000.0}, {"date": "2012-03-23", "close": 0.34, "volume": 51484.0}, {"date": "2012-03-26", "close": 0.35, "volume": 312440.0}, {"date": "2012-03-27", "close": 0.34, "volume": 469071.0}, {"date": "2012-03-28", "close": 0.33, "volume": 78900.0}, {"date": "2012-03-29", "close": 0.33, "volume": 261074.0}, {"date": "2012-03-30", "close": 0.32, "volume": 34275.0}, {"date": "2012-04-02", "close": 0.32, "volume": 298225.0}, {"date": "2012-04-03", "close": 0.33, "volume": 291379.0}, {"date": "2012-04-04", "close": 0.32, "volume": 160000.0}, {"date": "2012-04-05", "close": 0.32, "volume": 312039.0}, {"date": "2012-04-10", "close": 0.3, "volume": 79535.0}, {"date": "2012-04-11", "close": 0.3, "volume": 179623.0}, {"date": "2012-04-12", "close": 0.29, "volume": 21875.0}, {"date": "2012-04-13", "close": 0.29, "volume": 70000.0}, {"date": "2012-04-16", "close": 0.3, "volume": 42500.0}, {"date": "2012-04-17", "close": 0.29, "volume": 684125.0}, {"date": "2012-04-18", "close": 0.3, "volume": 115701.0}, {"date": "2012-04-19", "close": 0.29, "volume": 34000.0}, {"date": "2012-04-20", "close": 0.29, "volume": 120000.0}, {"date": "2012-04-23", "close": 0.3, "volume": 104299.0}, {"date": "2012-04-24", "close": 0.3, "volume": 156160.0}, {"date": "2012-04-26", "close": 0.3, "volume": 35830.0}, {"date": "2012-04-27", "close": 0.28, "volume": 179533.0}, {"date": "2012-04-30", "close": 0.3, "volume": 365300.0}, {"date": "2012-05-02", "close": 0.28, "volume": 58400.0}, {"date": "2012-05-03", "close": 0.27, "volume": 21000.0}, {"date": "2012-05-04", "close": 0.27, "volume": 20000.0}, {"date": "2012-05-07", "close": 0.25, "volume": 88000.0}, {"date": "2012-05-08", "close": 0.27, "volume": 36250.0}, {"date": "2012-05-09", "close": 0.25, "volume": 23645.0}, {"date": "2012-05-10", "close": 0.24, "volume": 50625.0}, {"date": "2012-05-14", "close": 0.24, "volume": 55302.0}, {"date": "2012-05-15", "close": 0.22, "volume": 473446.0}, {"date": "2012-05-16", "close": 0.2, "volume": 40092.0}, {"date": "2012-05-17", "close": 0.18, "volume": 80162.0}, {"date": "2012-05-18", "close": 0.2, "volume": 128409.0}, {"date": "2012-05-21", "close": 0.22, "volume": 48213.0}, {"date": "2012-05-22", "close": 0.23, "volume": 25438.0}, {"date": "2012-05-23", "close": 0.24, "volume": 23385.0}, {"date": "2012-05-24", "close": 0.23, "volume": 33500.0}, {"date": "2012-05-25", "close": 0.24, "volume": 624450.0}, {"date": "2012-05-28", "close": 0.26, "volume": 59468.0}, {"date": "2012-05-29", "close": 0.26, "volume": 19500.0}, {"date": "2012-05-30", "close": 0.26, "volume": 57032.0}, {"date": "2012-05-31", "close": 0.24, "volume": 112500.0}, {"date": "2012-06-01", "close": 0.2, "volume": 75000.0}, {"date": "2012-06-04", "close": 0.21, "volume": 1268.0}, {"date": "2012-06-05", "close": 0.25, "volume": 40000.0}, {"date": "2012-06-06", "close": 0.25, "volume": 42310.0}, {"date": "2012-06-07", "close": 0.24, "volume": 70903.0}, {"date": "2012-06-08", "close": 0.25, "volume": 17500.0}, {"date": "2012-06-12", "close": 0.23, "volume": 32043.0}, {"date": "2012-06-13", "close": 0.22, "volume": 29043.0}, {"date": "2012-06-14", "close": 0.22, "volume": 30000.0}, {"date": "2012-06-15", "close": 0.22, "volume": 2000.0}, {"date": "2012-06-18", "close": 0.23, "volume": 50144.0}, {"date": "2012-06-19", "close": 0.23, "volume": 119557.0}, {"date": "2012-06-20", "close": 0.23, "volume": 16067.0}, {"date": "2012-06-21", "close": 0.23, "volume": 62431.0}, {"date": "2012-06-22", "close": 0.22, "volume": 411302.0}, {"date": "2012-06-25", "close": 0.22, "volume": 279432.0}, {"date": "2012-06-26", "close": 0.23, "volume": 516884.0}, {"date": "2012-06-27", "close": 0.22, "volume": 252471.0}, {"date": "2012-06-28", "close": 0.22, "volume": 280000.0}, {"date": "2012-06-29", "close": 0.24, "volume": 151356.0}, {"date": "2012-07-02", "close": 0.24, "volume": 30000.0}, {"date": "2012-07-03", "close": 0.25, "volume": 8200.0}, {"date": "2012-07-04", "close": 0.25, "volume": 1020862.0}, {"date": "2012-07-05", "close": 0.26, "volume": 38000.0}, {"date": "2012-07-06", "close": 0.28, "volume": 122583.0}, {"date": "2012-07-09", "close": 0.29, "volume": 71790.0}, {"date": "2012-07-10", "close": 0.29, "volume": 157615.0}, {"date": "2012-07-11", "close": 0.25, "volume": 415200.0}, {"date": "2012-07-12", "close": 0.23, "volume": 144564.0}, {"date": "2012-07-13", "close": 0.18, "volume": 593350.0}, {"date": "2012-07-16", "close": 0.2, "volume": 97128.0}, {"date": "2012-07-17", "close": 0.18, "volume": 215070.0}, {"date": "2012-07-18", "close": 0.17, "volume": 29621.0}, {"date": "2012-07-19", "close": 0.17, "volume": 244894.0}, {"date": "2012-07-23", "close": 0.16, "volume": 18000.0}, {"date": "2012-07-24", "close": 0.16, "volume": 228773.0}, {"date": "2012-07-25", "close": 0.15, "volume": 500.0}, {"date": "2012-07-27", "close": 0.15, "volume": 29000.0}, {"date": "2012-07-30", "close": 0.16, "volume": 23087.0}, {"date": "2012-08-01", "close": 0.17, "volume": 233533.0}, {"date": "2012-08-02", "close": 0.18, "volume": 9000.0}, {"date": "2012-08-03", "close": 0.18, "volume": 84130.0}, {"date": "2012-08-06", "close": 0.18, "volume": 19989.0}, {"date": "2012-08-08", "close": 0.15, "volume": 280407.0}, {"date": "2012-08-09", "close": 0.15, "volume": 23340.0}, {"date": "2012-08-10", "close": 0.15, "volume": 3500.0}, {"date": "2012-08-15", "close": 0.14, "volume": 71795.0}, {"date": "2012-08-16", "close": 0.13, "volume": 119000.0}, {"date": "2012-08-17", "close": 0.13, "volume": 27000.0}, {"date": "2012-08-20", "close": 0.14, "volume": 44938.0}, {"date": "2012-08-21", "close": 0.13, "volume": 231705.0}, {"date": "2012-08-22", "close": 0.13, "volume": 500.0}, {"date": "2012-08-23", "close": 0.13, "volume": 367400.0}, {"date": "2012-08-24", "close": 0.15, "volume": 760024.0}, {"date": "2012-08-27", "close": 0.17, "volume": 40500.0}, {"date": "2012-08-28", "close": 0.15, "volume": 60500.0}, {"date": "2012-08-29", "close": 0.15, "volume": 145000.0}, {"date": "2012-08-30", "close": 0.15, "volume": 171187.0}, {"date": "2012-08-31", "close": 0.15, "volume": 133835.0}, {"date": "2012-09-03", "close": 0.15, "volume": 137605.0}, {"date": "2012-09-04", "close": 0.14, "volume": 138800.0}, {"date": "2012-09-05", "close": 0.14, "volume": 100000.0}, {"date": "2012-09-06", "close": 0.14, "volume": 221795.0}, {"date": "2012-09-07", "close": 0.14, "volume": 299982.0}, {"date": "2012-09-10", "close": 0.14, "volume": 217077.0}, {"date": "2012-09-11", "close": 0.14, "volume": 20000.0}, {"date": "2012-09-12", "close": 0.12, "volume": 21800.0}, {"date": "2012-09-14", "close": 0.12, "volume": 228.0}, {"date": "2012-09-17", "close": 0.12, "volume": 292975.0}, {"date": "2012-09-18", "close": 0.12, "volume": 37159.0}, {"date": "2012-09-19", "close": 0.13, "volume": 125630.0}, {"date": "2012-09-20", "close": 0.14, "volume": 58640.0}, {"date": "2012-09-21", "close": 0.12, "volume": 110000.0}, {"date": "2012-09-24", "close": 0.12, "volume": 2649183.0}, {"date": "2012-09-25", "close": 0.11, "volume": 1320.0}, {"date": "2012-09-27", "close": 0.11, "volume": 1298000.0}, {"date": "2012-09-28", "close": 0.13, "volume": 1799065.0}, {"date": "2012-10-01", "close": 0.13, "volume": 137700.0}, {"date": "2012-10-02", "close": 0.12, "volume": 2365.0}, {"date": "2012-10-04", "close": 0.13, "volume": 3312.0}, {"date": "2012-10-05", "close": 0.13, "volume": 4231.0}, {"date": "2012-10-08", "close": 0.12, "volume": 240769.0}, {"date": "2012-10-09", "close": 0.12, "volume": 100000.0}, {"date": "2012-10-10", "close": 0.12, "volume": 616575.0}, {"date": "2012-10-11", "close": 0.1, "volume": 47514.0}, {"date": "2012-10-12", "close": 0.1, "volume": 101372.0}, {"date": "2012-10-16", "close": 0.1, "volume": 30.0}, {"date": "2012-10-17", "close": 0.1, "volume": 91072.0}, {"date": "2012-10-18", "close": 0.1, "volume": 30884.0}, {"date": "2012-10-19", "close": 0.11, "volume": 20002.0}, {"date": "2012-10-22", "close": 0.1, "volume": 12500.0}, {"date": "2012-10-24", "close": 0.09, "volume": 193333.0}, {"date": "2012-10-25", "close": 0.09, "volume": 116411.0}, {"date": "2012-10-26", "close": 0.09, "volume": 127567.0}, {"date": "2012-10-30", "close": 0.11, "volume": 533636.0}, {"date": "2012-10-31", "close": 0.12, "volume": 115000.0}, {"date": "2012-11-01", "close": 0.12, "volume": 19167.0}, {"date": "2012-11-02", "close": 0.11, "volume": 6364.0}, {"date": "2012-11-05", "close": 0.11, "volume": 87536.0}, {"date": "2012-11-06", "close": 0.11, "volume": 420125.0}, {"date": "2012-11-08", "close": 0.1, "volume": 175647.0}, {"date": "2012-11-12", "close": 0.1, "volume": 20167.0}, {"date": "2012-11-13", "close": 0.1, "volume": 274187.0}, {"date": "2012-11-15", "close": 0.09, "volume": 188483.0}, {"date": "2012-11-16", "close": 0.08, "volume": 232600.0}, {"date": "2012-11-20", "close": 0.08, "volume": 110000.0}, {"date": "2012-11-22", "close": 0.09, "volume": 414350.0}, {"date": "2012-11-23", "close": 0.09, "volume": 20000.0}, {"date": "2012-11-26", "close": 0.08, "volume": 55600.0}, {"date": "2012-11-27", "close": 0.08, "volume": 30000.0}, {"date": "2012-11-28", "close": 0.08, "volume": 149850.0}, {"date": "2012-11-29", "close": 0.08, "volume": 10000.0}, {"date": "2012-11-30", "close": 0.07, "volume": 381748.0}, {"date": "2012-12-03", "close": 0.07, "volume": 88252.0}, {"date": "2012-12-04", "close": 0.07, "volume": 766.0}, {"date": "2012-12-05", "close": 0.08, "volume": 124370.0}, {"date": "2012-12-07", "close": 0.08, "volume": 1170.0}, {"date": "2012-12-10", "close": 0.08, "volume": 18830.0}, {"date": "2012-12-12", "close": 0.08, "volume": 189701.0}, {"date": "2012-12-13", "close": 0.07, "volume": 50316.0}, {"date": "2012-12-14", "close": 0.08, "volume": 50000.0}, {"date": "2012-12-18", "close": 0.07, "volume": 5870.0}, {"date": "2012-12-20", "close": 0.07, "volume": 9670.0}, {"date": "2012-12-24", "close": 0.08, "volume": 13882.0}, {"date": "2013-01-03", "close": 0.07, "volume": 163333.0}, {"date": "2013-01-07", "close": 0.08, "volume": 242100.0}, {"date": "2013-01-08", "close": 0.08, "volume": 299874.0}, {"date": "2013-01-10", "close": 0.08, "volume": 40000.0}, {"date": "2013-01-11", "close": 0.08, "volume": 24000.0}, {"date": "2013-01-14", "close": 0.09, "volume": 136850.0}, {"date": "2013-01-17", "close": 0.09, "volume": 3813.0}, {"date": "2013-01-22", "close": 0.09, "volume": 11000.0}, {"date": "2013-01-24", "close": 0.09, "volume": 8135.0}, {"date": "2013-01-25", "close": 0.09, "volume": 11000.0}, {"date": "2013-01-30", "close": 0.09, "volume": 25000.0}, {"date": "2013-01-31", "close": 0.1, "volume": 132310.0}, {"date": "2013-02-01", "close": 0.1, "volume": 27690.0}, {"date": "2013-02-04", "close": 0.1, "volume": 50000.0}, {"date": "2013-02-05", "close": 0.09, "volume": 200000.0}, {"date": "2013-02-06", "close": 0.08, "volume": 11168.0}, {"date": "2013-02-08", "close": 0.09, "volume": 57000.0}, {"date": "2013-02-11", "close": 0.1, "volume": 50000.0}, {"date": "2013-02-14", "close": 0.12, "volume": 25040.0}, {"date": "2013-02-18", "close": 0.09, "volume": 17000.0}, {"date": "2013-02-22", "close": 0.09, "volume": 54000.0}, {"date": "2013-02-25", "close": 0.09, "volume": 47000.0}, {"date": "2013-02-26", "close": 0.1, "volume": 460982.0}, {"date": "2013-02-28", "close": 0.1, "volume": 400000.0}, {"date": "2013-03-01", "close": 0.08, "volume": 5000.0}, {"date": "2013-03-04", "close": 0.08, "volume": 101000.0}, {"date": "2013-03-05", "close": 0.08, "volume": 100000.0}, {"date": "2013-03-06", "close": 0.09, "volume": 200000.0}, {"date": "2013-03-07", "close": 0.09, "volume": 298000.0}, {"date": "2013-03-08", "close": 0.09, "volume": 120000.0}, {"date": "2013-03-11", "close": 0.12, "volume": 546579.0}, {"date": "2013-03-12", "close": 0.11, "volume": 174633.0}, {"date": "2013-03-15", "close": 0.12, "volume": 50000.0}, {"date": "2013-03-18", "close": 0.11, "volume": 87692.0}, {"date": "2013-03-19", "close": 0.11, "volume": 51000.0}, {"date": "2013-03-20", "close": 0.11, "volume": 10000.0}, {"date": "2013-04-02", "close": 0.11, "volume": 4800.0}, {"date": "2013-04-03", "close": 0.11, "volume": 80979.0}, {"date": "2013-04-05", "close": 0.09, "volume": 100330.0}, {"date": "2013-04-09", "close": 0.09, "volume": 5955.0}, {"date": "2013-04-16", "close": 0.09, "volume": 6000.0}, {"date": "2013-04-18", "close": 0.09, "volume": 27045.0}, {"date": "2013-04-22", "close": 0.08, "volume": 15000.0}, {"date": "2013-04-26", "close": 0.08, "volume": 7353.0}, {"date": "2013-04-30", "close": 0.09, "volume": 184100.0}, {"date": "2013-05-08", "close": 0.07, "volume": 5000.0}, {"date": "2013-05-09", "close": 0.07, "volume": 52500.0}, {"date": "2013-05-10", "close": 0.07, "volume": 9500.0}, {"date": "2013-05-14", "close": 0.06, "volume": 250000.0}, {"date": "2013-05-20", "close": 0.06, "volume": 4000.0}, {"date": "2013-05-21", "close": 0.08, "volume": 70000.0}, {"date": "2013-05-22", "close": 0.08, "volume": 109000.0}, {"date": "2013-05-23", "close": 0.08, "volume": 15986.0}, {"date": "2013-05-28", "close": 0.07, "volume": 8000.0}, {"date": "2013-05-31", "close": 0.07, "volume": 100000.0}, {"date": "2013-06-03", "close": 0.07, "volume": 64857.0}, {"date": "2013-06-06", "close": 0.07, "volume": 7429.0}, {"date": "2013-06-11", "close": 0.06, "volume": 50000.0}, {"date": "2013-06-13", "close": 0.06, "volume": 122952.0}, {"date": "2013-06-17", "close": 0.06, "volume": 280000.0}, {"date": "2013-06-18", "close": 0.06, "volume": 105000.0}, {"date": "2013-06-19", "close": 0.07, "volume": 326455.0}, {"date": "2013-06-20", "close": 0.06, "volume": 200000.0}, {"date": "2013-06-24", "close": 0.07, "volume": 244014.0}, {"date": "2013-06-25", "close": 0.06, "volume": 528123.0}, {"date": "2013-06-27", "close": 0.07, "volume": 40000.0}, {"date": "2013-06-28", "close": 0.06, "volume": 248317.0}, {"date": "2013-07-10", "close": 0.07, "volume": 200000.0}, {"date": "2013-07-11", "close": 0.07, "volume": 100000.0}, {"date": "2013-07-15", "close": 0.07, "volume": 182500.0}, {"date": "2013-07-16", "close": 0.07, "volume": 200000.0}, {"date": "2013-07-17", "close": 0.07, "volume": 200000.0}, {"date": "2013-07-18", "close": 0.08, "volume": 587100.0}, {"date": "2013-07-19", "close": 0.07, "volume": 76880.0}, {"date": "2013-07-22", "close": 0.08, "volume": 40000.0}, {"date": "2013-07-23", "close": 0.07, "volume": 10000.0}, {"date": "2013-07-24", "close": 0.07, "volume": 10000.0}, {"date": "2013-07-26", "close": 0.07, "volume": 3328238.0}, {"date": "2013-08-02", "close": 0.08, "volume": 484700.0}, {"date": "2013-08-05", "close": 0.08, "volume": 118048.0}, {"date": "2013-08-06", "close": 0.07, "volume": 17000.0}, {"date": "2013-08-07", "close": 0.07, "volume": 26476.0}, {"date": "2013-08-08", "close": 0.07, "volume": 522441.0}, {"date": "2013-08-09", "close": 0.07, "volume": 7857.0}, {"date": "2013-08-12", "close": 0.07, "volume": 50000.0}, {"date": "2013-08-14", "close": 0.07, "volume": 60000.0}, {"date": "2013-08-16", "close": 0.07, "volume": 244900.0}, {"date": "2013-08-20", "close": 0.07, "volume": 283225.0}, {"date": "2013-08-27", "close": 0.07, "volume": 2000.0}, {"date": "2013-08-29", "close": 0.08, "volume": 140000.0}, {"date": "2013-09-03", "close": 0.07, "volume": 60000.0}, {"date": "2013-09-04", "close": 0.07, "volume": 18275.0}, {"date": "2013-09-05", "close": 0.07, "volume": 17763.0}, {"date": "2013-09-06", "close": 0.07, "volume": 24790.0}, {"date": "2013-09-09", "close": 0.07, "volume": 20000.0}, {"date": "2013-09-11", "close": 0.08, "volume": 29762.0}, {"date": "2013-09-13", "close": 0.08, "volume": 61250.0}, {"date": "2013-09-16", "close": 0.09, "volume": 13639.0}, {"date": "2013-09-18", "close": 0.1, "volume": 13303325.0}, {"date": "2013-09-19", "close": 0.09, "volume": 35999.0}, {"date": "2013-09-20", "close": 0.1, "volume": 36700.0}, {"date": "2013-09-24", "close": 0.1, "volume": 10000.0}, {"date": "2013-09-26", "close": 0.1, "volume": 15000.0}, {"date": "2013-09-30", "close": 0.12, "volume": 257200.0}, {"date": "2013-10-01", "close": 0.14, "volume": 1428138.0}, {"date": "2013-10-02", "close": 0.14, "volume": 1308990.0}, {"date": "2013-10-03", "close": 0.14, "volume": 2708347.0}, {"date": "2013-10-04", "close": 0.14, "volume": 500000.0}, {"date": "2013-10-08", "close": 0.14, "volume": 20000.0}, {"date": "2013-10-09", "close": 0.12, "volume": 206200.0}, {"date": "2013-10-11", "close": 0.12, "volume": 1152300.0}, {"date": "2013-10-14", "close": 0.11, "volume": 24500.0}, {"date": "2013-10-15", "close": 0.11, "volume": 68067.0}, {"date": "2013-10-16", "close": 0.12, "volume": 771000.0}, {"date": "2013-10-17", "close": 0.11, "volume": 3218303.0}, {"date": "2013-10-18", "close": 0.13, "volume": 595000.0}, {"date": "2013-10-21", "close": 0.12, "volume": 1210000.0}, {"date": "2013-10-22", "close": 0.12, "volume": 880000.0}, {"date": "2013-10-23", "close": 0.11, "volume": 19600.0}, {"date": "2013-10-24", "close": 0.11, "volume": 300000.0}, {"date": "2013-10-25", "close": 0.12, "volume": 316001.0}, {"date": "2013-10-28", "close": 0.12, "volume": 247332.0}, {"date": "2013-10-29", "close": 0.12, "volume": 30000.0}, {"date": "2013-10-30", "close": 0.11, "volume": 254000.0}, {"date": "2013-11-01", "close": 0.13, "volume": 892027.0}, {"date": "2013-11-04", "close": 0.11, "volume": 211667.0}, {"date": "2013-11-05", "close": 0.11, "volume": 2136.0}, {"date": "2013-11-06", "close": 0.12, "volume": 18000.0}, {"date": "2013-11-08", "close": 0.11, "volume": 8969.0}, {"date": "2013-11-13", "close": 0.11, "volume": 569000.0}, {"date": "2013-11-15", "close": 0.11, "volume": 24000.0}, {"date": "2013-11-18", "close": 0.11, "volume": 9655.0}, {"date": "2013-11-20", "close": 0.11, "volume": 15345.0}, {"date": "2013-11-21", "close": 0.11, "volume": 50000.0}, {"date": "2013-11-22", "close": 0.11, "volume": 90000.0}, {"date": "2013-11-26", "close": 0.11, "volume": 190000.0}, {"date": "2013-11-27", "close": 0.11, "volume": 67268.0}, {"date": "2013-11-28", "close": 0.11, "volume": 7157.0}, {"date": "2013-12-03", "close": 0.11, "volume": 15000.0}, {"date": "2013-12-04", "close": 0.1, "volume": 5000.0}, {"date": "2013-12-05", "close": 0.1, "volume": 100000.0}, {"date": "2013-12-09", "close": 0.1, "volume": 780000.0}, {"date": "2013-12-10", "close": 0.1, "volume": 165000.0}, {"date": "2013-12-16", "close": 0.11, "volume": 568282.0}, {"date": "2013-12-18", "close": 0.09, "volume": 10700.0}, {"date": "2013-12-19", "close": 0.09, "volume": 140274.0}, {"date": "2013-12-20", "close": 0.08, "volume": 367979.0}, {"date": "2013-12-27", "close": 0.09, "volume": 10001.0}, {"date": "2013-12-30", "close": 0.1, "volume": 80353.0}, {"date": "2013-12-31", "close": 0.09, "volume": 8914.0}, {"date": "2014-01-02", "close": 0.09, "volume": 114087.0}, {"date": "2014-01-06", "close": 0.08, "volume": 722410.0}, {"date": "2014-01-07", "close": 0.08, "volume": 416637.0}, {"date": "2014-01-09", "close": 0.08, "volume": 395000.0}, {"date": "2014-01-14", "close": 0.09, "volume": 886067.0}, {"date": "2014-01-16", "close": 0.09, "volume": 100000.0}, {"date": "2014-01-17", "close": 0.09, "volume": 150250.0}, {"date": "2014-01-20", "close": 0.09, "volume": 21000.0}, {"date": "2014-01-21", "close": 0.09, "volume": 250000.0}, {"date": "2014-01-22", "close": 0.09, "volume": 248914.0}, {"date": "2014-01-23", "close": 0.09, "volume": 200000.0}, {"date": "2014-01-24", "close": 0.09, "volume": 100000.0}, {"date": "2014-01-28", "close": 0.09, "volume": 190780.0}, {"date": "2014-01-29", "close": 0.08, "volume": 66548.0}, {"date": "2014-01-30", "close": 0.08, "volume": 409000.0}, {"date": "2014-01-31", "close": 0.08, "volume": 297500.0}, {"date": "2014-02-03", "close": 0.09, "volume": 177520.0}, {"date": "2014-02-04", "close": 0.09, "volume": 172480.0}, {"date": "2014-02-05", "close": 0.08, "volume": 33210.0}, {"date": "2014-02-10", "close": 0.08, "volume": 1184.0}, {"date": "2014-02-11", "close": 0.08, "volume": null}, {"date": "2014-02-14", "close": 0.09, "volume": 22967.0}, {"date": "2014-02-18", "close": 0.09, "volume": 39887.0}, {"date": "2014-02-19", "close": 0.08, "volume": 21461.0}, {"date": "2014-02-20", "close": 0.08, "volume": 3500.0}, {"date": "2014-02-21", "close": 0.09, "volume": 78302.0}, {"date": "2014-02-24", "close": 0.09, "volume": 7000.0}, {"date": "2014-02-25", "close": 0.09, "volume": 12000.0}, {"date": "2014-02-26", "close": 0.1, "volume": 60000.0}, {"date": "2014-02-27", "close": 0.1, "volume": 747282.0}, {"date": "2014-02-28", "close": 0.1, "volume": 341830.0}, {"date": "2014-03-03", "close": 0.1, "volume": 52100.0}, {"date": "2014-03-07", "close": 0.1, "volume": 1143971.0}, {"date": "2014-03-13", "close": 0.1, "volume": 100000.0}, {"date": "2014-03-17", "close": 0.1, "volume": 400000.0}, {"date": "2014-03-18", "close": 0.1, "volume": 300000.0}, {"date": "2014-03-27", "close": 0.1, "volume": 125067.0}, {"date": "2014-03-28", "close": 0.1, "volume": 430000.0}, {"date": "2014-03-31", "close": 0.1, "volume": 44000.0}, {"date": "2014-04-03", "close": 0.1, "volume": 6300.0}, {"date": "2014-04-04", "close": 0.1, "volume": 38022.0}, {"date": "2014-04-09", "close": 0.1, "volume": 100000.0}, {"date": "2014-04-10", "close": 0.09, "volume": 25000.0}, {"date": "2014-04-14", "close": 0.1, "volume": 19692.0}, {"date": "2014-04-15", "close": 0.1, "volume": 25000.0}, {"date": "2014-04-17", "close": 0.1, "volume": 123800.0}, {"date": "2014-04-22", "close": 0.1, "volume": 2536999.0}, {"date": "2014-04-23", "close": 0.1, "volume": 10000.0}, {"date": "2014-04-24", "close": 0.1, "volume": 2500000.0}, {"date": "2014-04-28", "close": 0.1, "volume": 217500.0}, {"date": "2014-04-29", "close": 0.1, "volume": 1530000.0}, {"date": "2014-04-30", "close": 0.1, "volume": 81441.0}, {"date": "2014-05-01", "close": 0.1, "volume": 341620.0}, {"date": "2014-05-02", "close": 0.09, "volume": 613.0}, {"date": "2014-05-06", "close": 0.09, "volume": 437999.0}, {"date": "2014-05-12", "close": 0.09, "volume": 4900.0}, {"date": "2014-05-13", "close": 0.1, "volume": 225200.0}, {"date": "2014-05-15", "close": 0.1, "volume": 200000.0}, {"date": "2014-05-16", "close": 0.1, "volume": 150700.0}, {"date": "2014-05-19", "close": 0.1, "volume": 81000.0}, {"date": "2014-05-20", "close": 0.11, "volume": 25000.0}, {"date": "2014-05-21", "close": 0.11, "volume": 701050.0}, {"date": "2014-05-22", "close": 0.11, "volume": 44050.0}, {"date": "2014-05-23", "close": 0.11, "volume": 114369.0}, {"date": "2014-05-27", "close": 0.12, "volume": 4020.0}, {"date": "2014-05-28", "close": 0.12, "volume": 322887.0}, {"date": "2014-05-29", "close": 0.13, "volume": 11920.0}, {"date": "2014-05-30", "close": 0.13, "volume": 21700.0}, {"date": "2014-06-03", "close": 0.12, "volume": 293693.0}, {"date": "2014-06-04", "close": 0.12, "volume": 54715.0}, {"date": "2014-06-05", "close": 0.12, "volume": 102040.0}, {"date": "2014-06-06", "close": 0.13, "volume": 510000.0}, {"date": "2014-06-10", "close": 0.13, "volume": 10019.0}, {"date": "2014-06-12", "close": 0.17, "volume": 519199.0}, {"date": "2014-06-13", "close": 0.16, "volume": 352300.0}, {"date": "2014-06-16", "close": 0.16, "volume": 590402.0}, {"date": "2014-06-17", "close": 0.16, "volume": 485169.0}, {"date": "2014-06-18", "close": 0.2, "volume": 158800.0}, {"date": "2014-06-19", "close": 0.15, "volume": 229800.0}, {"date": "2014-06-20", "close": 0.15, "volume": 460860.0}, {"date": "2014-06-23", "close": 0.15, "volume": 466000.0}, {"date": "2014-06-24", "close": 0.15, "volume": 10000.0}, {"date": "2014-06-25", "close": 0.15, "volume": 360900.0}, {"date": "2014-06-26", "close": 0.15, "volume": 103500.0}, {"date": "2014-06-27", "close": 0.15, "volume": 244300.0}, {"date": "2014-06-30", "close": 0.15, "volume": 10000.0}, {"date": "2014-07-01", "close": 0.16, "volume": 239775.0}, {"date": "2014-07-02", "close": 0.17, "volume": 255180.0}, {"date": "2014-07-03", "close": 0.2, "volume": 862467.0}, {"date": "2014-07-04", "close": 0.22, "volume": 1322384.0}, {"date": "2014-07-07", "close": 0.21, "volume": 295778.0}, {"date": "2014-07-08", "close": 0.2, "volume": 498439.0}, {"date": "2014-07-09", "close": 0.21, "volume": 124367.0}, {"date": "2014-07-10", "close": 0.23, "volume": 415819.0}, {"date": "2014-07-11", "close": 0.23, "volume": 126447.0}, {"date": "2014-07-14", "close": 0.24, "volume": 343315.0}, {"date": "2014-07-15", "close": 0.23, "volume": 266900.0}, {"date": "2014-07-16", "close": 0.23, "volume": 118207.0}, {"date": "2014-07-17", "close": 0.24, "volume": 259565.0}, {"date": "2014-07-18", "close": 0.23, "volume": 8548.0}, {"date": "2014-07-21", "close": 0.22, "volume": 75800.0}, {"date": "2014-07-22", "close": 0.23, "volume": 58913.0}, {"date": "2014-07-23", "close": 0.22, "volume": 88783.0}, {"date": "2014-07-24", "close": 0.22, "volume": 178235.0}, {"date": "2014-07-25", "close": 0.22, "volume": 601571.0}, {"date": "2014-07-28", "close": 0.24, "volume": 1333783.0}, {"date": "2014-07-29", "close": 0.25, "volume": 718676.0}, {"date": "2014-07-30", "close": 0.27, "volume": 640516.0}, {"date": "2014-07-31", "close": 0.28, "volume": 271194.0}, {"date": "2014-08-01", "close": 0.25, "volume": 374864.0}, {"date": "2014-08-04", "close": 0.27, "volume": 85400.0}, {"date": "2014-08-05", "close": 0.27, "volume": 100311.0}, {"date": "2014-08-06", "close": 0.27, "volume": 308590.0}, {"date": "2014-08-07", "close": 0.27, "volume": 520946.0}, {"date": "2014-08-08", "close": 0.26, "volume": 294786.0}, {"date": "2014-08-11", "close": 0.29, "volume": 359397.0}, {"date": "2014-08-12", "close": 0.29, "volume": 66345.0}, {"date": "2014-08-13", "close": 0.29, "volume": 231008.0}, {"date": "2014-08-14", "close": 0.29, "volume": 152100.0}, {"date": "2014-08-15", "close": 0.26, "volume": 588746.0}, {"date": "2014-08-18", "close": 0.26, "volume": 654982.0}, {"date": "2014-08-19", "close": 0.25, "volume": 547353.0}, {"date": "2014-08-20", "close": 0.26, "volume": 1110901.0}, {"date": "2014-08-21", "close": 0.27, "volume": 661447.0}, {"date": "2014-08-22", "close": 0.27, "volume": 491495.0}, {"date": "2014-08-25", "close": 0.29, "volume": 1087971.0}, {"date": "2014-08-26", "close": 0.29, "volume": 376383.0}, {"date": "2014-08-27", "close": 0.29, "volume": 204600.0}, {"date": "2014-08-28", "close": 0.29, "volume": 45500.0}, {"date": "2014-08-29", "close": 0.28, "volume": 131064.0}, {"date": "2014-09-01", "close": 0.28, "volume": 353704.0}, {"date": "2014-09-02", "close": 0.28, "volume": 374169.0}, {"date": "2014-09-03", "close": 0.27, "volume": 323212.0}, {"date": "2014-09-04", "close": 0.28, "volume": 343370.0}, {"date": "2014-09-05", "close": 0.28, "volume": 328450.0}, {"date": "2014-09-08", "close": 0.26, "volume": 28440.0}, {"date": "2014-09-09", "close": 0.27, "volume": 297660.0}, {"date": "2014-09-10", "close": 0.26, "volume": 111204.0}, {"date": "2014-09-11", "close": 0.25, "volume": 812097.0}, {"date": "2014-09-12", "close": 0.25, "volume": 207745.0}, {"date": "2014-09-15", "close": 0.26, "volume": 179283.0}, {"date": "2014-09-16", "close": 0.25, "volume": 124200.0}, {"date": "2014-09-17", "close": 0.26, "volume": 76234.0}, {"date": "2014-09-19", "close": 0.25, "volume": 141950.0}, {"date": "2014-09-22", "close": 0.24, "volume": 145000.0}, {"date": "2014-09-23", "close": 0.24, "volume": 89600.0}, {"date": "2014-09-26", "close": 0.22, "volume": 135648.0}, {"date": "2014-09-29", "close": 0.23, "volume": 302448.0}, {"date": "2014-09-30", "close": 0.23, "volume": 863204.0}, {"date": "2014-10-01", "close": 0.23, "volume": 113043.0}, {"date": "2014-10-02", "close": 0.23, "volume": 129937.0}, {"date": "2014-10-03", "close": 0.23, "volume": 630000.0}, {"date": "2014-10-06", "close": 0.23, "volume": 305000.0}, {"date": "2014-10-07", "close": 0.23, "volume": 314775.0}, {"date": "2014-10-08", "close": 0.23, "volume": 75000.0}, {"date": "2014-10-09", "close": 0.24, "volume": 33783.0}, {"date": "2014-10-10", "close": 0.24, "volume": 4167.0}, {"date": "2014-10-13", "close": 0.23, "volume": 11000.0}, {"date": "2014-10-14", "close": 0.2, "volume": 142016.0}, {"date": "2014-10-15", "close": 0.21, "volume": 59331.0}, {"date": "2014-10-16", "close": 0.22, "volume": 596577.0}, {"date": "2014-10-17", "close": 0.22, "volume": 168188.0}, {"date": "2014-10-20", "close": 0.2, "volume": 315630.0}, {"date": "2014-10-21", "close": 0.21, "volume": 47038.0}, {"date": "2014-10-23", "close": 0.22, "volume": 105545.0}, {"date": "2014-10-24", "close": 0.21, "volume": 122200.0}, {"date": "2014-10-27", "close": 0.2, "volume": 50000.0}, {"date": "2014-10-28", "close": 0.21, "volume": 2500.0}, {"date": "2014-10-29", "close": 0.21, "volume": 5000.0}, {"date": "2014-10-30", "close": 0.21, "volume": 154871.0}, {"date": "2014-11-03", "close": 0.22, "volume": 134279.0}, {"date": "2014-11-04", "close": 0.23, "volume": 47982.0}, {"date": "2014-11-05", "close": 0.23, "volume": 8609.0}, {"date": "2014-11-06", "close": 0.22, "volume": 120300.0}, {"date": "2014-11-10", "close": 0.22, "volume": 500.0}, {"date": "2014-11-11", "close": 0.2, "volume": 147869.0}, {"date": "2014-11-12", "close": 0.21, "volume": 53686.0}, {"date": "2014-11-13", "close": 0.21, "volume": 75314.0}, {"date": "2014-11-14", "close": 0.2, "volume": 105628.0}, {"date": "2014-11-18", "close": 0.2, "volume": 401027.0}, {"date": "2014-11-19", "close": 0.2, "volume": 57938.0}, {"date": "2014-11-20", "close": 0.2, "volume": 192513.0}, {"date": "2014-11-21", "close": 0.2, "volume": 444560.0}, {"date": "2014-11-24", "close": 0.25, "volume": 180600.0}, {"date": "2014-11-25", "close": 0.23, "volume": 35833.0}, {"date": "2014-11-26", "close": 0.22, "volume": 24945.0}, {"date": "2014-11-27", "close": 0.22, "volume": 70500.0}, {"date": "2014-11-28", "close": 0.22, "volume": 37636.0}, {"date": "2014-12-01", "close": 0.2, "volume": 434685.0}, {"date": "2014-12-02", "close": 0.22, "volume": 121896.0}, {"date": "2014-12-03", "close": 0.24, "volume": 131574.0}, {"date": "2014-12-04", "close": 0.22, "volume": 20060.0}, {"date": "2014-12-05", "close": 0.22, "volume": 269340.0}, {"date": "2014-12-08", "close": 0.22, "volume": 10360.0}, {"date": "2014-12-09", "close": 0.21, "volume": 64640.0}, {"date": "2014-12-10", "close": 0.21, "volume": 118286.0}, {"date": "2014-12-11", "close": 0.19, "volume": 294193.0}, {"date": "2014-12-12", "close": 0.2, "volume": 5000.0}, {"date": "2014-12-16", "close": 0.21, "volume": 19593.0}, {"date": "2014-12-17", "close": 0.18, "volume": 38000.0}, {"date": "2014-12-18", "close": 0.21, "volume": 209079.0}, {"date": "2014-12-19", "close": 0.2, "volume": 70793.0}, {"date": "2014-12-22", "close": 0.2, "volume": 5000.0}, {"date": "2014-12-23", "close": 0.19, "volume": 64450.0}, {"date": "2014-12-24", "close": 0.19, "volume": 9000.0}, {"date": "2014-12-29", "close": 0.2, "volume": 60000.0}, {"date": "2014-12-30", "close": 0.2, "volume": 4000.0}, {"date": "2014-12-31", "close": 0.2, "volume": 55425.0}, {"date": "2015-01-02", "close": 0.2, "volume": 75000.0}, {"date": "2015-01-05", "close": 0.2, "volume": 106171.0}, {"date": "2015-01-06", "close": 0.19, "volume": 136586.0}, {"date": "2015-01-08", "close": 0.19, "volume": 18486.0}, {"date": "2015-01-12", "close": 0.21, "volume": 42000.0}, {"date": "2015-01-13", "close": 0.23, "volume": 86509.0}, {"date": "2015-01-14", "close": 0.22, "volume": 97488.0}, {"date": "2015-01-15", "close": 0.23, "volume": 96912.0}, {"date": "2015-01-16", "close": 0.26, "volume": 146173.0}, {"date": "2015-01-19", "close": 0.24, "volume": 116065.0}, {"date": "2015-01-20", "close": 0.26, "volume": 194563.0}, {"date": "2015-01-22", "close": 0.26, "volume": 181684.0}, {"date": "2015-01-23", "close": 0.26, "volume": 33930.0}, {"date": "2015-01-27", "close": 0.24, "volume": 199466.0}, {"date": "2015-01-28", "close": 0.26, "volume": 39584.0}, {"date": "2015-01-29", "close": 0.25, "volume": 16359.0}, {"date": "2015-01-30", "close": 0.24, "volume": 57452.0}, {"date": "2015-02-02", "close": 0.24, "volume": 47614.0}, {"date": "2015-02-03", "close": 0.25, "volume": 3560.0}, {"date": "2015-02-04", "close": 0.24, "volume": 136871.0}, {"date": "2015-02-05", "close": 0.25, "volume": 20000.0}, {"date": "2015-02-09", "close": 0.25, "volume": 61769.0}, {"date": "2015-02-10", "close": 0.24, "volume": 29171.0}, {"date": "2015-02-12", "close": 0.23, "volume": 150000.0}, {"date": "2015-02-13", "close": 0.27, "volume": 170826.0}, {"date": "2015-02-16", "close": 0.25, "volume": 346059.0}, {"date": "2015-02-19", "close": 0.25, "volume": 50000.0}, {"date": "2015-02-20", "close": 0.27, "volume": 4000.0}, {"date": "2015-02-23", "close": 0.24, "volume": 362000.0}, {"date": "2015-02-24", "close": 0.23, "volume": 107086.0}, {"date": "2015-02-25", "close": 0.22, "volume": 224538.0}, {"date": "2015-02-26", "close": 0.23, "volume": 47205.0}, {"date": "2015-02-27", "close": 0.24, "volume": 10000.0}, {"date": "2015-03-03", "close": 0.24, "volume": 31683.0}, {"date": "2015-03-04", "close": 0.25, "volume": 22000.0}, {"date": "2015-03-05", "close": 0.24, "volume": 12438.0}, {"date": "2015-03-06", "close": 0.22, "volume": 30000.0}, {"date": "2015-03-09", "close": 0.22, "volume": 154978.0}, {"date": "2015-03-10", "close": 0.22, "volume": 72960.0}, {"date": "2015-03-11", "close": 0.22, "volume": 100000.0}, {"date": "2015-03-12", "close": 0.22, "volume": 130080.0}, {"date": "2015-03-13", "close": 0.2, "volume": 93424.0}, {"date": "2015-03-17", "close": 0.21, "volume": 44320.0}, {"date": "2015-03-18", "close": 0.2, "volume": 134769.0}, {"date": "2015-03-19", "close": 0.21, "volume": 3940.0}, {"date": "2015-03-20", "close": 0.2, "volume": 50000.0}, {"date": "2015-03-23", "close": 0.19, "volume": 29726.0}, {"date": "2015-03-24", "close": 0.22, "volume": 758689.0}, {"date": "2015-03-25", "close": 0.22, "volume": 15000.0}, {"date": "2015-03-26", "close": 0.2, "volume": 7909.0}, {"date": "2015-03-27", "close": 0.2, "volume": 77091.0}, {"date": "2015-04-07", "close": 0.2, "volume": 17000.0}, {"date": "2015-04-08", "close": 0.2, "volume": 73030.0}, {"date": "2015-04-09", "close": 0.2, "volume": 70970.0}, {"date": "2015-04-10", "close": 0.19, "volume": 55200.0}, {"date": "2015-04-13", "close": 0.2, "volume": 59256.0}, {"date": "2015-04-15", "close": 0.2, "volume": 7407.0}, {"date": "2015-04-17", "close": 0.2, "volume": 94465.0}, {"date": "2015-04-22", "close": 0.2, "volume": 40000.0}, {"date": "2015-04-23", "close": 0.21, "volume": 55815.0}, {"date": "2015-04-24", "close": 0.2, "volume": 57210.0}, {"date": "2015-04-27", "close": 0.2, "volume": 100000.0}, {"date": "2015-04-29", "close": 0.2, "volume": 15380.0}, {"date": "2015-04-30", "close": 0.2, "volume": 138751.0}, {"date": "2015-05-01", "close": 0.21, "volume": 36167.0}, {"date": "2015-05-04", "close": 0.21, "volume": 3515.0}, {"date": "2015-05-06", "close": 0.24, "volume": 49902.0}, {"date": "2015-05-07", "close": 0.24, "volume": 68149.0}, {"date": "2015-05-08", "close": 0.23, "volume": 52141.0}, {"date": "2015-05-12", "close": 0.23, "volume": 50000.0}, {"date": "2015-05-13", "close": 0.23, "volume": 6218.0}, {"date": "2015-05-14", "close": 0.2, "volume": 97300.0}, {"date": "2015-05-15", "close": 0.2, "volume": 60000.0}, {"date": "2015-05-19", "close": 0.21, "volume": 27250.0}, {"date": "2015-05-21", "close": 0.24, "volume": 120733.0}, {"date": "2015-05-25", "close": 0.23, "volume": 15000.0}, {"date": "2015-05-29", "close": 0.22, "volume": 4348.0}, {"date": "2015-06-04", "close": 0.21, "volume": 54026.0}, {"date": "2015-06-05", "close": 0.2, "volume": 155290.0}, {"date": "2015-06-10", "close": 0.19, "volume": 12565.0}, {"date": "2015-06-12", "close": 0.2, "volume": 25885.0}, {"date": "2015-06-15", "close": 0.21, "volume": 49869.0}, {"date": "2015-06-16", "close": 0.21, "volume": 131.0}, {"date": "2015-06-17", "close": 0.21, "volume": 101732.0}, {"date": "2015-06-19", "close": 0.2, "volume": 122999.0}, {"date": "2015-06-22", "close": 0.2, "volume": 17595.0}, {"date": "2015-06-23", "close": 0.2, "volume": 64102.0}, {"date": "2015-06-24", "close": 0.2, "volume": 38934.0}, {"date": "2015-06-25", "close": 0.19, "volume": 22739.0}, {"date": "2015-06-29", "close": 0.19, "volume": 47261.0}, {"date": "2015-06-30", "close": 0.19, "volume": 40932.0}, {"date": "2015-07-01", "close": 0.2, "volume": 290243.0}, {"date": "2015-07-02", "close": 0.21, "volume": 100000.0}, {"date": "2015-07-03", "close": 0.21, "volume": 20000.0}, {"date": "2015-07-07", "close": 0.22, "volume": 169903.0}, {"date": "2015-07-08", "close": 0.22, "volume": 22435.0}, {"date": "2015-07-10", "close": 0.22, "volume": 79900.0}, {"date": "2015-07-13", "close": 0.22, "volume": 109051.0}, {"date": "2015-07-14", "close": 0.23, "volume": 26459.0}, {"date": "2015-07-15", "close": 0.22, "volume": 32620.0}, {"date": "2015-07-17", "close": 0.21, "volume": 220750.0}, {"date": "2015-07-20", "close": 0.23, "volume": 100750.0}, {"date": "2015-07-21", "close": 0.21, "volume": 32637.0}, {"date": "2015-07-28", "close": 0.2, "volume": 189330.0}, {"date": "2015-07-31", "close": 0.2, "volume": 21695.0}, {"date": "2015-08-03", "close": 0.2, "volume": 12725.0}, {"date": "2015-08-05", "close": 0.19, "volume": 3801.0}, {"date": "2015-08-12", "close": 0.2, "volume": 66820.0}, {"date": "2015-08-13", "close": 0.2, "volume": 25680.0}, {"date": "2015-08-14", "close": 0.21, "volume": 18087.0}, {"date": "2015-08-17", "close": 0.19, "volume": 50000.0}, {"date": "2015-08-20", "close": 0.19, "volume": 14320.0}, {"date": "2015-08-21", "close": 0.19, "volume": 19320.0}, {"date": "2015-08-24", "close": 0.17, "volume": 10216.0}, {"date": "2015-08-25", "close": 0.19, "volume": 42780.0}, {"date": "2015-08-26", "close": 0.19, "volume": 4750.0}, {"date": "2015-08-27", "close": 0.19, "volume": 13000.0}, {"date": "2015-08-28", "close": 0.19, "volume": 13542.0}, {"date": "2015-08-31", "close": 0.2, "volume": 12121.0}, {"date": "2015-09-01", "close": 0.21, "volume": 13039.0}, {"date": "2015-09-02", "close": 0.21, "volume": 14349.0}, {"date": "2015-09-03", "close": 0.2, "volume": 110496.0}, {"date": "2015-09-04", "close": 0.21, "volume": 372992.0}, {"date": "2015-09-07", "close": 0.21, "volume": 184485.0}, {"date": "2015-09-08", "close": 0.21, "volume": 3220.0}, {"date": "2015-09-09", "close": 0.21, "volume": 62360.0}, {"date": "2015-09-10", "close": 0.21, "volume": 130000.0}, {"date": "2015-09-11", "close": 0.21, "volume": 3220.0}, {"date": "2015-09-14", "close": 0.21, "volume": 10000.0}, {"date": "2015-09-15", "close": 0.2, "volume": 163334.0}, {"date": "2015-09-21", "close": 0.21, "volume": 10000.0}, {"date": "2015-09-22", "close": 0.2, "volume": 55131.0}, {"date": "2015-09-23", "close": 0.2, "volume": 45000.0}, {"date": "2015-09-24", "close": 0.2, "volume": 71856.0}, {"date": "2015-09-29", "close": 0.2, "volume": 22604.0}, {"date": "2015-10-02", "close": 0.2, "volume": 230539.0}, {"date": "2015-10-06", "close": 0.2, "volume": 81439.0}, {"date": "2015-10-07", "close": 0.2, "volume": 172902.0}, {"date": "2015-10-08", "close": 0.2, "volume": 13057.0}, {"date": "2015-10-09", "close": 0.21, "volume": 35231.0}, {"date": "2015-10-12", "close": 0.21, "volume": 137041.0}, {"date": "2015-10-13", "close": 0.21, "volume": 69000.0}, {"date": "2015-10-14", "close": 0.21, "volume": 180000.0}, {"date": "2015-10-15", "close": 0.21, "volume": 5600.0}, {"date": "2015-10-16", "close": 0.21, "volume": 26625.0}, {"date": "2015-10-19", "close": 0.2, "volume": 9420.0}, {"date": "2015-10-21", "close": 0.21, "volume": 2499.0}, {"date": "2015-10-22", "close": 0.2, "volume": 6920.0}, {"date": "2015-10-23", "close": 0.2, "volume": 120000.0}, {"date": "2015-10-26", "close": 0.2, "volume": 275100.0}, {"date": "2015-10-27", "close": 0.2, "volume": 32712.0}, {"date": "2015-10-28", "close": 0.2, "volume": 868.0}, {"date": "2015-10-29", "close": 0.2, "volume": 47637.0}, {"date": "2015-11-02", "close": 0.21, "volume": 120400.0}, {"date": "2015-11-04", "close": 0.21, "volume": 40324.0}, {"date": "2015-11-05", "close": 0.21, "volume": 33479.0}, {"date": "2015-11-06", "close": 0.21, "volume": 12242.0}, {"date": "2015-11-09", "close": 0.22, "volume": 387454.0}, {"date": "2015-11-10", "close": 0.22, "volume": 2000.0}, {"date": "2015-11-11", "close": 0.26, "volume": 438628.0}, {"date": "2015-11-12", "close": 0.24, "volume": 164172.0}, {"date": "2015-11-13", "close": 0.22, "volume": 164996.0}, {"date": "2015-11-16", "close": 0.23, "volume": 170000.0}, {"date": "2015-11-17", "close": 0.23, "volume": 24989.0}, {"date": "2015-11-18", "close": 0.22, "volume": 127172.0}, {"date": "2015-11-19", "close": 0.22, "volume": 269903.0}, {"date": "2015-11-20", "close": 0.22, "volume": 156198.0}, {"date": "2015-11-24", "close": 0.22, "volume": 8619.0}, {"date": "2015-11-25", "close": 0.22, "volume": 500.0}, {"date": "2015-11-30", "close": 0.21, "volume": 17700.0}, {"date": "2015-12-01", "close": 0.21, "volume": 157424.0}, {"date": "2015-12-02", "close": 0.2, "volume": 130133.0}, {"date": "2015-12-03", "close": 0.21, "volume": 29701.0}, {"date": "2015-12-04", "close": 0.21, "volume": 22942.0}, {"date": "2015-12-08", "close": 0.2, "volume": 14211.0}, {"date": "2015-12-09", "close": 0.2, "volume": 35000.0}, {"date": "2015-12-10", "close": 0.21, "volume": 15789.0}, {"date": "2015-12-11", "close": 0.21, "volume": 20700.0}, {"date": "2015-12-14", "close": 0.2, "volume": 80789.0}, {"date": "2015-12-21", "close": 0.2, "volume": 30000.0}, {"date": "2015-12-22", "close": 0.19, "volume": 31013.0}, {"date": "2015-12-23", "close": 0.19, "volume": 27100.0}, {"date": "2015-12-24", "close": 0.21, "volume": 7349.0}, {"date": "2015-12-29", "close": 0.21, "volume": 87622.0}, {"date": "2015-12-30", "close": 0.22, "volume": 27600.0}, {"date": "2015-12-31", "close": 0.24, "volume": 34511.0}, {"date": "2016-01-04", "close": 0.24, "volume": 59162.0}, {"date": "2016-01-05", "close": 0.24, "volume": 38161.0}, {"date": "2016-01-06", "close": 0.24, "volume": 27162.0}, {"date": "2016-01-08", "close": 0.24, "volume": 42160.0}, {"date": "2016-01-11", "close": 0.24, "volume": 117301.0}, {"date": "2016-01-12", "close": 0.24, "volume": 17969.0}, {"date": "2016-01-13", "close": 0.24, "volume": 71985.0}, {"date": "2016-01-14", "close": 0.24, "volume": 12576.0}, {"date": "2016-01-15", "close": 0.25, "volume": 197733.0}, {"date": "2016-01-18", "close": 0.25, "volume": 25414.0}, {"date": "2016-01-19", "close": 0.24, "volume": 60000.0}, {"date": "2016-01-21", "close": 0.23, "volume": 132500.0}, {"date": "2016-01-27", "close": 0.24, "volume": 31229.0}, {"date": "2016-01-28", "close": 0.24, "volume": 28771.0}, {"date": "2016-01-29", "close": 0.27, "volume": 264009.0}, {"date": "2016-02-03", "close": 0.26, "volume": 977695.0}, {"date": "2016-02-04", "close": 0.26, "volume": 269983.0}, {"date": "2016-02-05", "close": 0.26, "volume": 53176.0}, {"date": "2016-02-08", "close": 0.26, "volume": 91029.0}, {"date": "2016-02-09", "close": 0.26, "volume": 103976.0}, {"date": "2016-02-10", "close": 0.26, "volume": 2300.0}, {"date": "2016-02-11", "close": 0.26, "volume": 15082604.0}, {"date": "2016-02-12", "close": 0.26, "volume": 356514.0}, {"date": "2016-02-15", "close": 0.25, "volume": 10961.0}, {"date": "2016-02-16", "close": 0.25, "volume": 197446.0}, {"date": "2016-02-17", "close": 0.25, "volume": 5000.0}, {"date": "2016-02-18", "close": 0.24, "volume": 7500.0}, {"date": "2016-02-19", "close": 0.26, "volume": 112847.0}, {"date": "2016-02-22", "close": 0.25, "volume": 29800.0}, {"date": "2016-02-23", "close": 0.25, "volume": 2800.0}, {"date": "2016-02-24", "close": 0.25, "volume": 27789.0}, {"date": "2016-02-25", "close": 0.26, "volume": 75545.0}, {"date": "2016-02-29", "close": 0.26, "volume": 20000.0}, {"date": "2016-03-01", "close": 0.26, "volume": 321511.0}, {"date": "2016-03-02", "close": 0.26, "volume": 22500.0}, {"date": "2016-03-03", "close": 0.26, "volume": 8500.0}, {"date": "2016-03-04", "close": 0.27, "volume": 201605.0}, {"date": "2016-03-07", "close": 0.28, "volume": 263648.0}, {"date": "2016-03-08", "close": 0.28, "volume": 80536.0}, {"date": "2016-03-09", "close": 0.28, "volume": 189503.0}, {"date": "2016-03-10", "close": 0.26, "volume": 485801.0}, {"date": "2016-03-11", "close": 0.26, "volume": 141830.0}, {"date": "2016-03-14", "close": 0.25, "volume": 329332.0}, {"date": "2016-03-15", "close": 0.26, "volume": 88057.0}, {"date": "2016-03-16", "close": 0.26, "volume": 43836.0}, {"date": "2016-03-17", "close": 0.24, "volume": 330053.0}, {"date": "2016-03-18", "close": 0.25, "volume": 150739.0}, {"date": "2016-03-22", "close": 0.25, "volume": 15433.0}, {"date": "2016-03-24", "close": 0.26, "volume": 53500.0}, {"date": "2016-03-29", "close": 0.26, "volume": 234400.0}, {"date": "2016-03-30", "close": 0.25, "volume": 14986.0}, {"date": "2016-03-31", "close": 0.25, "volume": 37962.0}, {"date": "2016-05-17", "close": 0.32, "volume": 1359142.0}, {"date": "2016-05-18", "close": 0.41, "volume": 888414.0}, {"date": "2016-05-19", "close": 0.4, "volume": 476947.0}, {"date": "2016-05-20", "close": 0.39, "volume": 112477.0}, {"date": "2016-05-23", "close": 0.38, "volume": 227845.0}, {"date": "2016-05-24", "close": 0.4, "volume": 407917.0}, {"date": "2016-05-25", "close": 0.39, "volume": 179056.0}, {"date": "2016-05-26", "close": 0.37, "volume": 61003.0}, {"date": "2016-05-27", "close": 0.39, "volume": 37869.0}, {"date": "2016-05-30", "close": 0.4, "volume": 333813.0}, {"date": "2016-05-31", "close": 0.41, "volume": 249593.0}, {"date": "2016-06-01", "close": 0.41, "volume": 165532.0}, {"date": "2016-06-02", "close": 0.47, "volume": 332836.0}, {"date": "2016-06-03", "close": 0.44, "volume": 171424.0}, {"date": "2016-06-06", "close": 0.43, "volume": 341805.0}, {"date": "2016-06-07", "close": 0.43, "volume": 192446.0}, {"date": "2016-06-08", "close": 0.45, "volume": 161848.0}, {"date": "2016-06-09", "close": 0.45, "volume": 5240195.0}, {"date": "2016-06-10", "close": 0.45, "volume": 150250.0}, {"date": "2016-06-14", "close": 0.46, "volume": 182122.0}, {"date": "2016-06-15", "close": 0.48, "volume": 528597.0}, {"date": "2016-06-16", "close": 0.48, "volume": 120970.0}, {"date": "2016-06-17", "close": 0.47, "volume": 768766.0}, {"date": "2016-06-20", "close": 0.47, "volume": 152490.0}, {"date": "2016-06-21", "close": 0.47, "volume": 99350.0}, {"date": "2016-06-22", "close": 0.45, "volume": 343329.0}, {"date": "2016-06-23", "close": 0.43, "volume": 202371.0}, {"date": "2016-06-24", "close": 0.46, "volume": 146270.0}, {"date": "2016-06-27", "close": 0.45, "volume": 30170.0}, {"date": "2016-06-28", "close": 0.44, "volume": 73433.0}, {"date": "2016-06-29", "close": 0.45, "volume": 58419.0}, {"date": "2016-06-30", "close": 0.47, "volume": 262262.0}, {"date": "2016-07-01", "close": 0.46, "volume": 59679.0}, {"date": "2016-07-04", "close": 0.45, "volume": 36435.0}, {"date": "2016-07-05", "close": 0.47, "volume": 210215.0}, {"date": "2016-07-06", "close": 0.46, "volume": 217820.0}, {"date": "2016-07-07", "close": 0.48, "volume": 76403.0}, {"date": "2016-07-08", "close": 0.48, "volume": 117939.0}, {"date": "2016-07-11", "close": 0.47, "volume": 54855.0}, {"date": "2016-07-12", "close": 0.46, "volume": 39724.0}, {"date": "2016-07-13", "close": 0.46, "volume": 82575.0}, {"date": "2016-07-14", "close": 0.47, "volume": 32320.0}, {"date": "2016-07-15", "close": 0.45, "volume": 38934.0}, {"date": "2016-07-19", "close": 0.45, "volume": 276446.0}, {"date": "2016-07-20", "close": 0.45, "volume": 317914.0}, {"date": "2016-07-21", "close": 0.46, "volume": 188702.0}, {"date": "2016-07-22", "close": 0.48, "volume": 153833.0}, {"date": "2016-07-25", "close": 0.46, "volume": 145094.0}, {"date": "2016-07-26", "close": 0.42, "volume": 234882.0}, {"date": "2016-07-27", "close": 0.43, "volume": 10335.0}, {"date": "2016-07-28", "close": 0.44, "volume": 82965.0}, {"date": "2016-07-29", "close": 0.46, "volume": 106750.0}, {"date": "2016-08-01", "close": 0.44, "volume": 194527.0}, {"date": "2016-08-02", "close": 0.44, "volume": 76471.0}, {"date": "2016-08-03", "close": 0.46, "volume": 89359.0}, {"date": "2016-08-04", "close": 0.46, "volume": 185766.0}, {"date": "2016-08-05", "close": 0.45, "volume": 307883.0}, {"date": "2016-08-08", "close": 0.47, "volume": 253751.0}, {"date": "2016-08-09", "close": 0.49, "volume": 150589.0}, {"date": "2016-08-10", "close": 0.49, "volume": 247276.0}, {"date": "2016-08-12", "close": 0.55, "volume": 151779.0}, {"date": "2016-08-15", "close": 0.55, "volume": 379342.0}, {"date": "2016-08-16", "close": 0.58, "volume": 138306.0}, {"date": "2016-08-17", "close": 0.58, "volume": 385921.0}, {"date": "2016-08-18", "close": 0.57, "volume": 214119.0}, {"date": "2016-08-19", "close": 0.58, "volume": 148576.0}, {"date": "2016-08-22", "close": 0.58, "volume": 93651.0}, {"date": "2016-08-23", "close": 0.55, "volume": 68695.0}, {"date": "2016-08-24", "close": 0.53, "volume": 110616.0}, {"date": "2016-08-25", "close": 0.49, "volume": 205542.0}, {"date": "2016-08-26", "close": 0.53, "volume": 51364.0}, {"date": "2016-08-29", "close": 0.55, "volume": 19239.0}, {"date": "2016-08-30", "close": 0.53, "volume": 7159.0}, {"date": "2016-08-31", "close": 0.5, "volume": 75019.0}, {"date": "2016-09-01", "close": 0.5, "volume": 184020.0}, {"date": "2016-09-02", "close": 0.5, "volume": 10643.0}, {"date": "2016-09-05", "close": 0.5, "volume": 142757.0}, {"date": "2016-09-06", "close": 0.48, "volume": 126752.0}, {"date": "2016-09-07", "close": 0.48, "volume": 58370.0}, {"date": "2016-09-08", "close": 0.48, "volume": 28441.0}, {"date": "2016-09-09", "close": 0.5, "volume": 43043.0}, {"date": "2016-09-12", "close": 0.5, "volume": 96437.0}, {"date": "2016-09-13", "close": 0.49, "volume": 2548.0}, {"date": "2016-09-14", "close": 0.49, "volume": 13650.0}, {"date": "2016-09-15", "close": 0.48, "volume": 5373.0}, {"date": "2016-09-16", "close": 0.47, "volume": 72544.0}, {"date": "2016-09-19", "close": 0.47, "volume": 3295.0}, {"date": "2016-09-20", "close": 0.48, "volume": 65659.0}, {"date": "2016-09-21", "close": 0.48, "volume": 81562.0}, {"date": "2016-09-22", "close": 0.47, "volume": 53572.0}, {"date": "2016-09-23", "close": 0.47, "volume": 4108.0}, {"date": "2016-09-26", "close": 0.48, "volume": 48486.0}, {"date": "2016-09-27", "close": 0.48, "volume": 62425.0}, {"date": "2016-09-28", "close": 0.47, "volume": 36343.0}, {"date": "2016-09-29", "close": 0.47, "volume": 10355.0}, {"date": "2016-09-30", "close": 0.49, "volume": 22128.0}, {"date": "2016-10-03", "close": 0.5, "volume": 135095.0}, {"date": "2016-10-04", "close": 0.5, "volume": 133189.0}, {"date": "2016-10-05", "close": 0.46, "volume": 69329.0}, {"date": "2016-10-06", "close": 0.47, "volume": 75079.0}, {"date": "2016-10-07", "close": 0.42, "volume": 334783.0}, {"date": "2016-10-10", "close": 0.42, "volume": 60897.0}, {"date": "2016-10-11", "close": 0.42, "volume": 46502.0}, {"date": "2016-10-12", "close": 0.43, "volume": 9045.0}, {"date": "2016-10-13", "close": 0.42, "volume": 120226.0}, {"date": "2016-10-14", "close": 0.41, "volume": 57081.0}, {"date": "2016-10-17", "close": 0.42, "volume": 341545.0}, {"date": "2016-10-18", "close": 0.47, "volume": 210878.0}, {"date": "2016-10-19", "close": 0.46, "volume": 100773.0}, {"date": "2016-10-20", "close": 0.5, "volume": 459300.0}, {"date": "2016-10-21", "close": 0.51, "volume": 120663.0}, {"date": "2016-10-24", "close": 0.5, "volume": 92735.0}, {"date": "2016-10-25", "close": 0.49, "volume": 131772.0}, {"date": "2016-10-26", "close": 0.49, "volume": 108900.0}, {"date": "2016-10-27", "close": 0.49, "volume": 62852.0}, {"date": "2016-10-28", "close": 0.5, "volume": 144436.0}, {"date": "2016-10-31", "close": 0.49, "volume": 99517.0}, {"date": "2016-11-01", "close": 0.49, "volume": 27038.0}, {"date": "2016-11-02", "close": 0.49, "volume": 312212.0}, {"date": "2016-11-03", "close": 0.49, "volume": 524315.0}, {"date": "2016-11-04", "close": 0.5, "volume": 64729.0}, {"date": "2016-11-07", "close": 0.48, "volume": 100441.0}, {"date": "2016-11-08", "close": 0.49, "volume": 46071.0}, {"date": "2016-11-09", "close": 0.5, "volume": 575461.0}, {"date": "2016-11-10", "close": 0.5, "volume": 78199.0}, {"date": "2016-11-11", "close": 0.49, "volume": 141828.0}, {"date": "2016-11-14", "close": 0.45, "volume": 146871.0}, {"date": "2016-11-15", "close": 0.46, "volume": 230621.0}, {"date": "2016-11-16", "close": 0.45, "volume": 236433.0}, {"date": "2016-11-17", "close": 0.46, "volume": 44938.0}, {"date": "2016-11-18", "close": 0.46, "volume": 6971.0}, {"date": "2016-11-21", "close": 0.45, "volume": 90288.0}, {"date": "2016-11-22", "close": 0.44, "volume": 112107.0}, {"date": "2016-11-24", "close": 0.45, "volume": 268062.0}, {"date": "2016-11-25", "close": 0.45, "volume": 90050.0}, {"date": "2016-11-28", "close": 0.44, "volume": 156300.0}, {"date": "2016-11-29", "close": 0.45, "volume": 275269.0}, {"date": "2016-11-30", "close": 0.43, "volume": 54396.0}, {"date": "2016-12-01", "close": 0.42, "volume": 92343.0}, {"date": "2016-12-02", "close": 0.41, "volume": 72895.0}, {"date": "2016-12-05", "close": 0.42, "volume": 47517.0}, {"date": "2016-12-06", "close": 0.43, "volume": 192701.0}, {"date": "2016-12-07", "close": 0.42, "volume": 659643.0}, {"date": "2016-12-08", "close": 0.43, "volume": 21812.0}, {"date": "2016-12-09", "close": 0.44, "volume": 265646.0}, {"date": "2016-12-12", "close": 0.43, "volume": 56169.0}, {"date": "2016-12-13", "close": 0.43, "volume": 188959.0}, {"date": "2016-12-14", "close": 0.41, "volume": 186732.0}, {"date": "2016-12-15", "close": 0.4, "volume": 110572.0}, {"date": "2016-12-16", "close": 0.42, "volume": 36064.0}, {"date": "2016-12-19", "close": 0.44, "volume": 158500.0}, {"date": "2016-12-20", "close": 0.43, "volume": 46678.0}, {"date": "2016-12-21", "close": 0.39, "volume": 53083.0}, {"date": "2016-12-22", "close": 0.4, "volume": 17136.0}, {"date": "2016-12-23", "close": 0.41, "volume": 41969.0}, {"date": "2016-12-28", "close": 0.44, "volume": 227572.0}, {"date": "2016-12-29", "close": 0.43, "volume": 80000.0}, {"date": "2016-12-30", "close": 0.42, "volume": 66956.0}, {"date": "2017-01-03", "close": 0.44, "volume": 53704.0}, {"date": "2017-01-04", "close": 0.44, "volume": 42528.0}, {"date": "2017-01-05", "close": 0.46, "volume": 120704.0}, {"date": "2017-01-06", "close": 0.5, "volume": 253559.0}, {"date": "2017-01-09", "close": 0.49, "volume": 309725.0}, {"date": "2017-01-10", "close": 0.49, "volume": 88788.0}, {"date": "2017-01-11", "close": 0.48, "volume": 59047.0}, {"date": "2017-01-13", "close": 0.46, "volume": 60152.0}, {"date": "2017-01-16", "close": 0.46, "volume": 20636.0}, {"date": "2017-01-17", "close": 0.47, "volume": 46035.0}, {"date": "2017-01-18", "close": 0.48, "volume": 315103.0}, {"date": "2017-01-19", "close": 0.47, "volume": 222631.0}, {"date": "2017-01-20", "close": 0.48, "volume": 134820.0}, {"date": "2017-01-23", "close": 0.48, "volume": 79777.0}, {"date": "2017-01-24", "close": 0.48, "volume": 140229.0}, {"date": "2017-01-25", "close": 0.47, "volume": 106754.0}, {"date": "2017-01-27", "close": 0.47, "volume": 170619.0}, {"date": "2017-01-30", "close": 0.47, "volume": 57943.0}, {"date": "2017-01-31", "close": 0.46, "volume": 201862.0}, {"date": "2017-02-01", "close": 0.47, "volume": 81362.0}, {"date": "2017-02-02", "close": 0.47, "volume": 220739.0}, {"date": "2017-02-03", "close": 0.47, "volume": 47879.0}, {"date": "2017-02-06", "close": 0.47, "volume": 122835.0}, {"date": "2017-02-07", "close": 0.47, "volume": 97343.0}, {"date": "2017-02-08", "close": 0.47, "volume": 97262.0}, {"date": "2017-02-09", "close": 0.48, "volume": 13550.0}, {"date": "2017-02-10", "close": 0.49, "volume": 580030.0}, {"date": "2017-02-13", "close": 0.49, "volume": 65333.0}, {"date": "2017-02-14", "close": 0.49, "volume": 84536.0}, {"date": "2017-02-15", "close": 0.5, "volume": 305211.0}, {"date": "2017-02-16", "close": 0.49, "volume": 118648.0}, {"date": "2017-02-17", "close": 0.48, "volume": 58104.0}, {"date": "2017-02-20", "close": 0.49, "volume": 154623.0}, {"date": "2017-02-21", "close": 0.47, "volume": 51220.0}, {"date": "2017-02-22", "close": 0.47, "volume": 114804.0}, {"date": "2017-02-23", "close": 0.48, "volume": 500.0}, {"date": "2017-02-24", "close": 0.47, "volume": 232346.0}, {"date": "2017-02-27", "close": 0.47, "volume": 86679.0}, {"date": "2017-02-28", "close": 0.46, "volume": 108960.0}, {"date": "2017-03-01", "close": 0.46, "volume": 363576.0}, {"date": "2017-03-02", "close": 0.46, "volume": 49002.0}, {"date": "2017-03-03", "close": 0.46, "volume": 32635.0}, {"date": "2017-03-06", "close": 0.45, "volume": 155762.0}, {"date": "2017-03-07", "close": 0.45, "volume": 78530.0}, {"date": "2017-03-08", "close": 0.44, "volume": 39456.0}, {"date": "2017-03-09", "close": 0.44, "volume": 61369.0}, {"date": "2017-03-13", "close": 0.47, "volume": 21768.0}, {"date": "2017-03-14", "close": 0.44, "volume": 127133.0}, {"date": "2017-03-15", "close": 0.45, "volume": 15027.0}, {"date": "2017-03-16", "close": 0.47, "volume": 22096.0}, {"date": "2017-03-17", "close": 0.47, "volume": 85264.0}, {"date": "2017-03-20", "close": 0.47, "volume": 20724.0}, {"date": "2017-03-21", "close": 0.48, "volume": 55078.0}, {"date": "2017-03-22", "close": 0.49, "volume": 10655.0}, {"date": "2017-03-23", "close": 0.49, "volume": 122109.0}, {"date": "2017-03-24", "close": 0.47, "volume": 42415.0}, {"date": "2017-03-27", "close": 0.46, "volume": 56424.0}, {"date": "2017-03-28", "close": 0.45, "volume": 134365.0}, {"date": "2017-03-29", "close": 0.47, "volume": 30518.0}, {"date": "2017-03-30", "close": 0.47, "volume": 34074.0}, {"date": "2017-03-31", "close": 0.47, "volume": 102169.0}, {"date": "2017-04-03", "close": 0.46, "volume": 86819.0}, {"date": "2017-04-04", "close": 0.46, "volume": 73530.0}, {"date": "2017-04-05", "close": 0.47, "volume": 5533.0}, {"date": "2017-04-06", "close": 0.47, "volume": 39376.0}, {"date": "2017-04-07", "close": 0.49, "volume": 75887.0}, {"date": "2017-04-10", "close": 0.48, "volume": 70027.0}, {"date": "2017-04-11", "close": 0.48, "volume": 19393.0}, {"date": "2017-04-12", "close": 0.49, "volume": 641900.0}, {"date": "2017-04-13", "close": 0.49, "volume": 70500.0}, {"date": "2017-04-18", "close": 0.49, "volume": 40651.0}, {"date": "2017-04-19", "close": 0.47, "volume": 185722.0}, {"date": "2017-04-20", "close": 0.47, "volume": 80783.0}, {"date": "2017-04-21", "close": 0.47, "volume": 37556.0}, {"date": "2017-04-24", "close": 0.48, "volume": 15964.0}, {"date": "2017-04-26", "close": 0.45, "volume": 78898.0}, {"date": "2017-04-27", "close": 0.47, "volume": 41920.0}, {"date": "2017-05-01", "close": 0.51, "volume": 848189.0}, {"date": "2017-05-02", "close": 0.48, "volume": 284859.0}, {"date": "2017-05-03", "close": 0.49, "volume": 404427.0}, {"date": "2017-05-04", "close": 0.49, "volume": 204700.0}, {"date": "2017-05-05", "close": 0.5, "volume": 305606.0}, {"date": "2017-05-08", "close": 0.49, "volume": 40543.0}, {"date": "2017-05-09", "close": 0.46, "volume": 330894.0}, {"date": "2017-05-10", "close": 0.47, "volume": 31986.0}, {"date": "2017-05-11", "close": 0.47, "volume": 26941.0}, {"date": "2017-05-12", "close": 0.47, "volume": 22843.0}, {"date": "2017-05-15", "close": 0.45, "volume": 129330.0}, {"date": "2017-05-16", "close": 0.43, "volume": 22748.0}, {"date": "2017-05-17", "close": 0.43, "volume": 37813.0}, {"date": "2017-05-18", "close": 0.45, "volume": 39831.0}, {"date": "2017-05-19", "close": 0.44, "volume": 36285.0}, {"date": "2017-05-22", "close": 0.42, "volume": 243326.0}, {"date": "2017-05-23", "close": 0.42, "volume": 50042.0}, {"date": "2017-05-24", "close": 0.42, "volume": 221727.0}, {"date": "2017-05-25", "close": 0.42, "volume": 944.0}, {"date": "2017-05-26", "close": 0.42, "volume": 28193.0}, {"date": "2017-05-29", "close": 0.42, "volume": 54985.0}, {"date": "2017-05-30", "close": 0.42, "volume": 1681.0}, {"date": "2017-05-31", "close": 0.42, "volume": 22902.0}, {"date": "2017-06-01", "close": 0.44, "volume": 84306.0}, {"date": "2017-06-05", "close": 0.41, "volume": 134178.0}, {"date": "2017-06-06", "close": 0.41, "volume": 58846.0}, {"date": "2017-06-07", "close": 0.43, "volume": 35000.0}, {"date": "2017-06-08", "close": 0.43, "volume": 25118.0}, {"date": "2017-06-09", "close": 0.4, "volume": 128308.0}, {"date": "2017-06-13", "close": 0.43, "volume": 42575.0}, {"date": "2017-06-14", "close": 0.41, "volume": 78616.0}, {"date": "2017-06-15", "close": 0.4, "volume": 210398.0}, {"date": "2017-06-16", "close": 0.4, "volume": 5369.0}, {"date": "2017-06-19", "close": 0.41, "volume": 151333.0}, {"date": "2017-06-20", "close": 0.4, "volume": 68233.0}, {"date": "2017-06-21", "close": 0.38, "volume": 33230.0}, {"date": "2017-06-22", "close": 0.38, "volume": 11500.0}, {"date": "2017-06-23", "close": 0.37, "volume": 20000.0}, {"date": "2017-06-26", "close": 0.38, "volume": 82233.0}, {"date": "2017-06-27", "close": 0.39, "volume": 50419.0}, {"date": "2017-06-28", "close": 0.4, "volume": 26776.0}, {"date": "2017-06-29", "close": 0.4, "volume": 60219.0}, {"date": "2017-06-30", "close": 0.4, "volume": 93062.0}, {"date": "2017-07-03", "close": 0.41, "volume": 31689.0}, {"date": "2017-07-04", "close": 0.41, "volume": 5000.0}, {"date": "2017-07-05", "close": 0.39, "volume": 1983.0}, {"date": "2017-07-06", "close": 0.4, "volume": 13000.0}, {"date": "2017-07-07", "close": 0.4, "volume": 21210.0}, {"date": "2017-07-10", "close": 0.39, "volume": 120717.0}, {"date": "2017-07-11", "close": 0.41, "volume": 48780.0}, {"date": "2017-07-12", "close": 0.38, "volume": 56145.0}, {"date": "2017-07-14", "close": 0.4, "volume": 64928.0}, {"date": "2017-07-17", "close": 0.39, "volume": 164986.0}, {"date": "2017-07-18", "close": 0.39, "volume": 33250.0}, {"date": "2017-07-19", "close": 0.41, "volume": 58010.0}, {"date": "2017-07-20", "close": 0.41, "volume": 162901.0}, {"date": "2017-07-21", "close": 0.42, "volume": 2220.0}, {"date": "2017-07-24", "close": 0.45, "volume": 5500.0}, {"date": "2017-07-25", "close": 0.44, "volume": 10000.0}, {"date": "2017-07-26", "close": 0.42, "volume": 22200.0}, {"date": "2017-07-27", "close": 0.44, "volume": 26855.0}, {"date": "2017-07-31", "close": 0.43, "volume": 21719.0}, {"date": "2017-08-01", "close": 0.44, "volume": 10454.0}, {"date": "2017-08-02", "close": 0.43, "volume": 8566.0}, {"date": "2017-08-03", "close": 0.43, "volume": 27000.0}, {"date": "2017-08-04", "close": 0.43, "volume": 6160.0}, {"date": "2017-08-07", "close": 0.43, "volume": 6515.0}, {"date": "2017-08-08", "close": 0.43, "volume": 13710.0}, {"date": "2017-08-09", "close": 0.43, "volume": 16317.0}, {"date": "2017-08-10", "close": 0.43, "volume": 62704.0}, {"date": "2017-08-11", "close": 0.42, "volume": 17000.0}, {"date": "2017-08-14", "close": 0.42, "volume": 13570.0}, {"date": "2017-08-15", "close": 0.42, "volume": 30026.0}, {"date": "2017-08-16", "close": 0.43, "volume": 66130.0}, {"date": "2017-08-17", "close": 0.43, "volume": 27614.0}, {"date": "2017-08-18", "close": 0.43, "volume": 8159.0}, {"date": "2017-08-21", "close": 0.43, "volume": 66975.0}, {"date": "2017-08-22", "close": 0.43, "volume": 20497.0}, {"date": "2017-08-23", "close": 0.43, "volume": 68886.0}, {"date": "2017-08-24", "close": 0.42, "volume": 49919.0}, {"date": "2017-08-25", "close": 0.44, "volume": 40463.0}, {"date": "2017-08-28", "close": 0.44, "volume": 77747.0}, {"date": "2017-08-29", "close": 0.45, "volume": 101471.0}, {"date": "2017-08-30", "close": 0.44, "volume": 23975.0}, {"date": "2017-08-31", "close": 0.44, "volume": 39685.0}, {"date": "2017-09-01", "close": 0.44, "volume": 103792.0}, {"date": "2017-09-04", "close": 0.44, "volume": 53608.0}, {"date": "2017-09-05", "close": 0.44, "volume": 45884.0}, {"date": "2017-09-06", "close": 0.46, "volume": 26418.0}, {"date": "2017-09-07", "close": 0.47, "volume": 202283.0}, {"date": "2017-09-08", "close": 0.45, "volume": 233724.0}, {"date": "2017-09-12", "close": 0.46, "volume": 74446.0}, {"date": "2017-09-13", "close": 0.45, "volume": 64678.0}, {"date": "2017-09-14", "close": 0.45, "volume": 105924.0}, {"date": "2017-09-15", "close": 0.43, "volume": 146666.0}, {"date": "2017-09-18", "close": 0.45, "volume": 69636.0}, {"date": "2017-09-19", "close": 0.44, "volume": 93096.0}, {"date": "2017-09-20", "close": 0.44, "volume": 36804.0}, {"date": "2017-09-21", "close": 0.43, "volume": 10547.0}, {"date": "2017-09-22", "close": 0.43, "volume": 128846.0}, {"date": "2017-09-25", "close": 0.43, "volume": 30789.0}, {"date": "2017-09-26", "close": 0.44, "volume": 30044.0}, {"date": "2017-09-27", "close": 0.44, "volume": 46127.0}, {"date": "2017-09-28", "close": 0.44, "volume": 20715.0}, {"date": "2017-09-29", "close": 0.44, "volume": 6000.0}, {"date": "2017-10-02", "close": 0.44, "volume": 205183.0}, {"date": "2017-10-03", "close": 0.43, "volume": 53551.0}, {"date": "2017-10-04", "close": 0.43, "volume": 17347.0}, {"date": "2017-10-05", "close": 0.42, "volume": 59367.0}, {"date": "2017-10-06", "close": 0.43, "volume": 45208.0}, {"date": "2017-10-09", "close": 0.43, "volume": 250649.0}, {"date": "2017-10-10", "close": 0.42, "volume": 67582.0}, {"date": "2017-10-11", "close": 0.46, "volume": 62133.0}, {"date": "2017-10-12", "close": 0.43, "volume": 200875.0}, {"date": "2017-10-13", "close": 0.43, "volume": 92414.0}, {"date": "2017-10-16", "close": 0.43, "volume": 100553.0}, {"date": "2017-10-17", "close": 0.45, "volume": 158208.0}, {"date": "2017-10-18", "close": 0.43, "volume": 110307.0}, {"date": "2017-10-19", "close": 0.43, "volume": 24278.0}, {"date": "2017-10-20", "close": 0.45, "volume": 17868.0}, {"date": "2017-10-24", "close": 0.45, "volume": 111646.0}, {"date": "2017-10-25", "close": 0.47, "volume": 171657.0}, {"date": "2017-10-26", "close": 0.46, "volume": 149616.0}, {"date": "2017-10-27", "close": 0.46, "volume": 123519.0}, {"date": "2017-10-30", "close": 0.46, "volume": 160234.0}, {"date": "2017-10-31", "close": 0.46, "volume": 99208.0}, {"date": "2017-11-01", "close": 0.46, "volume": 61252.0}, {"date": "2017-11-02", "close": 0.47, "volume": 15842.0}, {"date": "2017-11-03", "close": 0.47, "volume": 66964.0}, {"date": "2017-11-06", "close": 0.47, "volume": 26071.0}, {"date": "2017-11-07", "close": 0.49, "volume": 588004.0}, {"date": "2017-11-08", "close": 0.48, "volume": 63998.0}, {"date": "2017-11-09", "close": 0.48, "volume": 141724.0}, {"date": "2017-11-10", "close": 0.48, "volume": 314166.0}, {"date": "2017-11-13", "close": 0.46, "volume": 567102.0}, {"date": "2017-11-14", "close": 0.46, "volume": 111818.0}, {"date": "2017-11-15", "close": 0.47, "volume": 66377.0}, {"date": "2017-11-16", "close": 0.46, "volume": 75740.0}, {"date": "2017-11-17", "close": 0.47, "volume": 181596.0}, {"date": "2017-11-20", "close": 0.46, "volume": 51753.0}, {"date": "2017-11-21", "close": 0.46, "volume": 177787.0}, {"date": "2017-11-22", "close": 0.47, "volume": 10570.0}, {"date": "2017-11-23", "close": 0.46, "volume": 40130.0}, {"date": "2017-11-24", "close": 0.46, "volume": 124292.0}, {"date": "2017-11-27", "close": 0.46, "volume": 71848.0}, {"date": "2017-11-28", "close": 0.46, "volume": 4500.0}, {"date": "2017-11-29", "close": 0.42, "volume": 252091.0}, {"date": "2017-11-30", "close": 0.41, "volume": 222362.0}, {"date": "2017-12-01", "close": 0.43, "volume": 97752.0}, {"date": "2017-12-04", "close": 0.43, "volume": 160000.0}, {"date": "2017-12-05", "close": 0.46, "volume": 84434.0}, {"date": "2017-12-06", "close": 0.47, "volume": 321528.0}, {"date": "2017-12-07", "close": 0.46, "volume": 98334.0}, {"date": "2017-12-08", "close": 0.45, "volume": 36467.0}, {"date": "2017-12-11", "close": 0.45, "volume": 57405.0}, {"date": "2017-12-12", "close": 0.43, "volume": 128429.0}, {"date": "2017-12-13", "close": 0.42, "volume": 51532.0}, {"date": "2017-12-14", "close": 0.42, "volume": 70233.0}, {"date": "2017-12-15", "close": 0.42, "volume": 106828.0}, {"date": "2017-12-18", "close": 0.42, "volume": 128427.0}, {"date": "2017-12-19", "close": 0.4, "volume": 179327.0}, {"date": "2017-12-20", "close": 0.39, "volume": 284954.0}, {"date": "2017-12-21", "close": 0.4, "volume": 236403.0}, {"date": "2017-12-22", "close": 0.4, "volume": 123717.0}, {"date": "2017-12-27", "close": 0.4, "volume": 435910.0}, {"date": "2017-12-28", "close": 0.4, "volume": 94430.0}, {"date": "2017-12-29", "close": 0.4, "volume": 49945.0}, {"date": "2018-01-02", "close": 0.41, "volume": 117514.0}, {"date": "2018-01-03", "close": 0.42, "volume": 15848.0}, {"date": "2018-01-04", "close": 0.41, "volume": 46171.0}, {"date": "2018-01-05", "close": 0.44, "volume": 86974.0}, {"date": "2018-01-08", "close": 0.46, "volume": 215094.0}, {"date": "2018-01-09", "close": 0.47, "volume": 176019.0}, {"date": "2018-01-10", "close": 0.45, "volume": 28172.0}, {"date": "2018-01-11", "close": 0.45, "volume": 59252.0}, {"date": "2018-01-12", "close": 0.45, "volume": 4789.0}, {"date": "2018-01-15", "close": 0.44, "volume": 40338.0}, {"date": "2018-01-16", "close": 0.43, "volume": 77396.0}, {"date": "2018-01-17", "close": 0.44, "volume": 8617.0}, {"date": "2018-01-18", "close": 0.45, "volume": 50541.0}, {"date": "2018-01-19", "close": 0.45, "volume": 2451.0}, {"date": "2018-01-22", "close": 0.44, "volume": 160112.0}, {"date": "2018-01-23", "close": 0.43, "volume": 67158.0}, {"date": "2018-01-24", "close": 0.42, "volume": 104699.0}, {"date": "2018-01-25", "close": 0.42, "volume": 151564.0}, {"date": "2018-01-29", "close": 0.42, "volume": 121092.0}, {"date": "2018-01-30", "close": 0.4, "volume": 218608.0}, {"date": "2018-01-31", "close": 0.41, "volume": 63642.0}, {"date": "2018-02-01", "close": 0.42, "volume": 117820.0}, {"date": "2018-02-02", "close": 0.43, "volume": 71243.0}, {"date": "2018-02-05", "close": 0.41, "volume": 51200.0}, {"date": "2018-02-06", "close": 0.39, "volume": 300220.0}, {"date": "2018-02-07", "close": 0.4, "volume": 41948.0}, {"date": "2018-02-08", "close": 0.4, "volume": 114568.0}, {"date": "2018-02-09", "close": 0.41, "volume": 6859.0}, {"date": "2018-02-12", "close": 0.39, "volume": 90683.0}, {"date": "2018-02-13", "close": 0.39, "volume": 82675.0}, {"date": "2018-02-15", "close": 0.4, "volume": 61104.0}, {"date": "2018-02-16", "close": 0.39, "volume": 82938.0}, {"date": "2018-02-19", "close": 0.39, "volume": 88037.0}, {"date": "2018-02-20", "close": 0.4, "volume": 39600.0}, {"date": "2018-02-21", "close": 0.39, "volume": 10762.0}, {"date": "2018-02-22", "close": 0.38, "volume": 31000.0}, {"date": "2018-02-23", "close": 0.39, "volume": 3826.0}, {"date": "2018-02-26", "close": 0.4, "volume": 58983.0}, {"date": "2018-02-27", "close": 0.41, "volume": 231600.0}, {"date": "2018-02-28", "close": 0.4, "volume": 91054.0}, {"date": "2018-03-01", "close": 0.4, "volume": 314687.0}, {"date": "2018-03-02", "close": 0.41, "volume": 66664.0}, {"date": "2018-03-05", "close": 0.42, "volume": 43000.0}, {"date": "2018-03-06", "close": 0.4, "volume": 8425.0}, {"date": "2018-03-07", "close": 0.41, "volume": 92941.0}, {"date": "2018-03-08", "close": 0.39, "volume": 56399.0}, {"date": "2018-03-09", "close": 0.39, "volume": 6541.0}, {"date": "2018-03-12", "close": 0.39, "volume": 118404.0}, {"date": "2018-03-13", "close": 0.38, "volume": 140103.0}, {"date": "2018-03-14", "close": 0.38, "volume": 69501.0}, {"date": "2018-03-15", "close": 0.39, "volume": 41278.0}, {"date": "2018-03-16", "close": 0.39, "volume": 12273.0}, {"date": "2018-03-19", "close": 0.39, "volume": 33838.0}, {"date": "2018-03-20", "close": 0.37, "volume": 222786.0}, {"date": "2018-03-21", "close": 0.37, "volume": 29000.0}, {"date": "2018-03-22", "close": 0.36, "volume": 92837.0}, {"date": "2018-03-23", "close": 0.35, "volume": 95979.0}, {"date": "2018-03-26", "close": 0.35, "volume": 64500.0}, {"date": "2018-03-27", "close": 0.34, "volume": 174459.0}, {"date": "2018-03-28", "close": 0.36, "volume": 396717.0}, {"date": "2018-03-29", "close": 0.36, "volume": 189417.0}, {"date": "2018-04-03", "close": 0.37, "volume": 60000.0}, {"date": "2018-04-04", "close": 0.36, "volume": 13889.0}, {"date": "2018-04-05", "close": 0.36, "volume": 126545.0}, {"date": "2018-04-06", "close": 0.36, "volume": 107684.0}, {"date": "2018-04-09", "close": 0.36, "volume": 91860.0}, {"date": "2018-04-10", "close": 0.37, "volume": 86210.0}, {"date": "2018-04-11", "close": 0.35, "volume": 73006.0}, {"date": "2018-04-12", "close": 0.35, "volume": 10525.0}, {"date": "2018-04-13", "close": 0.34, "volume": 17100.0}, {"date": "2018-04-16", "close": 0.35, "volume": 3712.0}, {"date": "2018-04-17", "close": 0.35, "volume": 922.0}, {"date": "2018-04-18", "close": 0.36, "volume": 236337.0}, {"date": "2018-04-23", "close": 0.35, "volume": 218044.0}, {"date": "2018-04-24", "close": 0.36, "volume": 27722.0}, {"date": "2018-04-26", "close": 0.37, "volume": 33636.0}, {"date": "2018-04-27", "close": 0.37, "volume": 32236.0}, {"date": "2018-04-30", "close": 0.35, "volume": 105932.0}, {"date": "2018-05-01", "close": 0.36, "volume": 15500.0}, {"date": "2018-05-02", "close": 0.37, "volume": 11947.0}, {"date": "2018-05-03", "close": 0.36, "volume": 22470.0}, {"date": "2018-05-04", "close": 0.36, "volume": 21518.0}, {"date": "2018-05-07", "close": 0.35, "volume": 25990.0}, {"date": "2018-05-08", "close": 0.35, "volume": 39650.0}, {"date": "2018-05-09", "close": 0.34, "volume": 44507.0}, {"date": "2018-05-10", "close": 0.35, "volume": 166168.0}, {"date": "2018-05-11", "close": 0.35, "volume": 26830.0}, {"date": "2018-05-14", "close": 0.34, "volume": 280911.0}, {"date": "2018-05-15", "close": 0.36, "volume": 48118.0}, {"date": "2018-05-16", "close": 0.36, "volume": 33409.0}, {"date": "2018-05-17", "close": 0.36, "volume": 86706.0}, {"date": "2018-05-18", "close": 0.37, "volume": 25359.0}, {"date": "2018-05-21", "close": 0.37, "volume": 32851.0}, {"date": "2018-05-22", "close": 0.37, "volume": 42685.0}, {"date": "2018-05-23", "close": 0.37, "volume": 82488.0}, {"date": "2018-05-24", "close": 0.37, "volume": 3753.0}, {"date": "2018-05-25", "close": 0.4, "volume": 2490.0}, {"date": "2018-05-28", "close": 0.41, "volume": 21533.0}, {"date": "2018-05-29", "close": 0.38, "volume": 17880.0}, {"date": "2018-05-30", "close": 0.39, "volume": 24434.0}, {"date": "2018-05-31", "close": 0.39, "volume": 49562.0}, {"date": "2018-06-01", "close": 0.39, "volume": 50383.0}, {"date": "2018-06-04", "close": 0.39, "volume": 17781.0}, {"date": "2018-06-05", "close": 0.38, "volume": 58664.0}, {"date": "2018-06-06", "close": 0.38, "volume": 56453.0}, {"date": "2018-06-07", "close": 0.38, "volume": 14000.0}, {"date": "2018-06-08", "close": 0.36, "volume": 188982.0}, {"date": "2018-06-12", "close": 0.37, "volume": 29252.0}, {"date": "2018-06-13", "close": 0.37, "volume": 2492.0}, {"date": "2018-06-14", "close": 0.36, "volume": 204615.0}, {"date": "2018-06-15", "close": 0.36, "volume": 6703.0}, {"date": "2018-06-18", "close": 0.35, "volume": 59626.0}, {"date": "2018-06-19", "close": 0.34, "volume": 35776.0}, {"date": "2018-06-20", "close": 0.34, "volume": 84541.0}, {"date": "2018-06-21", "close": 0.34, "volume": 30181.0}, {"date": "2018-06-22", "close": 0.33, "volume": 40139.0}, {"date": "2018-06-25", "close": 0.33, "volume": 50708.0}, {"date": "2018-06-26", "close": 0.34, "volume": 82019.0}, {"date": "2018-06-27", "close": 0.34, "volume": 87883.0}, {"date": "2018-06-28", "close": 0.34, "volume": 44517.0}, {"date": "2018-06-29", "close": 0.34, "volume": 67378.0}, {"date": "2018-07-02", "close": 0.32, "volume": 178497.0}, {"date": "2018-07-03", "close": 0.34, "volume": 84000.0}, {"date": "2018-07-04", "close": 0.33, "volume": 184235.0}, {"date": "2018-07-05", "close": 0.32, "volume": 139806.0}, {"date": "2018-07-10", "close": 0.38, "volume": 925497.0}, {"date": "2018-07-11", "close": 0.4, "volume": 67484.0}, {"date": "2018-07-12", "close": 0.4, "volume": 209114.0}, {"date": "2018-07-13", "close": 0.41, "volume": 136495.0}, {"date": "2018-07-16", "close": 0.41, "volume": 94783.0}, {"date": "2018-07-17", "close": 0.4, "volume": 33601.0}, {"date": "2018-07-18", "close": 0.41, "volume": 49221.0}, {"date": "2018-07-19", "close": 0.39, "volume": 138205.0}, {"date": "2018-07-20", "close": 0.39, "volume": 10855.0}, {"date": "2018-07-23", "close": 0.39, "volume": 25983.0}, {"date": "2018-07-24", "close": 0.38, "volume": 31172.0}, {"date": "2018-07-25", "close": 0.38, "volume": 20619.0}, {"date": "2018-07-26", "close": 0.36, "volume": 65892.0}, {"date": "2018-07-27", "close": 0.36, "volume": 298.0}, {"date": "2018-07-30", "close": 0.35, "volume": 80262.0}, {"date": "2018-07-31", "close": 0.36, "volume": 41357.0}, {"date": "2018-08-01", "close": 0.36, "volume": 17280.0}, {"date": "2018-08-02", "close": 0.36, "volume": 23505.0}, {"date": "2018-08-03", "close": 0.37, "volume": 52914.0}, {"date": "2018-08-06", "close": 0.36, "volume": 10360.0}, {"date": "2018-08-07", "close": 0.38, "volume": 16356.0}, {"date": "2018-08-08", "close": 0.4, "volume": 55139.0}, {"date": "2018-08-09", "close": 0.39, "volume": 133075.0}, {"date": "2018-08-10", "close": 0.38, "volume": 9025.0}, {"date": "2018-08-13", "close": 0.38, "volume": 12719.0}, {"date": "2018-08-14", "close": 0.38, "volume": 30971.0}, {"date": "2018-08-15", "close": 0.37, "volume": 117106.0}, {"date": "2018-08-16", "close": 0.39, "volume": 11481.0}, {"date": "2018-08-17", "close": 0.38, "volume": 107509.0}, {"date": "2018-08-20", "close": 0.39, "volume": 61047.0}, {"date": "2018-08-21", "close": 0.39, "volume": 31893.0}, {"date": "2018-08-22", "close": 0.4, "volume": 165628.0}, {"date": "2018-08-23", "close": 0.39, "volume": 77214.0}, {"date": "2018-08-24", "close": 0.37, "volume": 85899.0}, {"date": "2018-08-27", "close": 0.38, "volume": 26911.0}, {"date": "2018-08-28", "close": 0.4, "volume": 60816.0}, {"date": "2018-08-29", "close": 0.4, "volume": 181372.0}, {"date": "2018-08-31", "close": 0.4, "volume": 47166.0}, {"date": "2018-09-03", "close": 0.39, "volume": 46040.0}, {"date": "2018-09-04", "close": 0.38, "volume": 22306.0}, {"date": "2018-09-05", "close": 0.38, "volume": 58826.0}, {"date": "2018-09-06", "close": 0.37, "volume": 68985.0}, {"date": "2018-09-07", "close": 0.38, "volume": 22350.0}, {"date": "2018-09-10", "close": 0.37, "volume": 48959.0}, {"date": "2018-09-11", "close": 0.37, "volume": 65251.0}, {"date": "2018-09-12", "close": 0.37, "volume": 61710.0}, {"date": "2018-09-13", "close": 0.36, "volume": 43699.0}, {"date": "2018-09-14", "close": 0.36, "volume": 45157.0}, {"date": "2018-09-17", "close": 0.36, "volume": 42150.0}, {"date": "2018-09-18", "close": 0.35, "volume": 42036.0}, {"date": "2018-09-19", "close": 0.35, "volume": 87604.0}, {"date": "2018-09-20", "close": 0.34, "volume": 97949.0}, {"date": "2018-09-21", "close": 0.34, "volume": 17350.0}, {"date": "2018-09-24", "close": 0.35, "volume": 2000.0}, {"date": "2018-09-25", "close": 0.37, "volume": 47058.0}, {"date": "2018-09-26", "close": 0.36, "volume": 8962.0}, {"date": "2018-09-27", "close": 0.36, "volume": 42792.0}, {"date": "2018-09-28", "close": 0.35, "volume": 20809.0}, {"date": "2018-10-02", "close": 0.35, "volume": 3279.0}, {"date": "2018-10-03", "close": 0.36, "volume": 101399.0}, {"date": "2018-10-04", "close": 0.34, "volume": 157422.0}, {"date": "2018-10-05", "close": 0.34, "volume": 7500.0}, {"date": "2018-10-08", "close": 0.33, "volume": 179806.0}, {"date": "2018-10-09", "close": 0.33, "volume": 84350.0}, {"date": "2018-10-10", "close": 0.33, "volume": 82437.0}, {"date": "2018-10-11", "close": 0.32, "volume": 57985.0}, {"date": "2018-10-12", "close": 0.33, "volume": 6028.0}, {"date": "2018-10-15", "close": 0.33, "volume": 138991.0}, {"date": "2018-10-16", "close": 0.33, "volume": 41586.0}, {"date": "2018-10-17", "close": 0.33, "volume": 45570.0}, {"date": "2018-10-18", "close": 0.31, "volume": 57926.0}, {"date": "2018-10-19", "close": 0.32, "volume": 90226.0}, {"date": "2018-10-22", "close": 0.32, "volume": 17004.0}, {"date": "2018-10-23", "close": 0.32, "volume": 89297.0}, {"date": "2018-10-24", "close": 0.35, "volume": 75842.0}, {"date": "2018-10-25", "close": 0.35, "volume": 77602.0}, {"date": "2018-10-26", "close": 0.33, "volume": 10373.0}, {"date": "2018-10-29", "close": 0.34, "volume": 36650.0}, {"date": "2018-11-01", "close": 0.33, "volume": 83973.0}, {"date": "2018-11-02", "close": 0.31, "volume": 192105.0}, {"date": "2018-11-05", "close": 0.31, "volume": 96081.0}, {"date": "2018-11-06", "close": 0.3, "volume": 10000.0}, {"date": "2018-11-07", "close": 0.3, "volume": 220305.0}, {"date": "2018-11-08", "close": 0.3, "volume": 93115.0}, {"date": "2018-11-09", "close": 0.3, "volume": 249382.0}, {"date": "2018-11-12", "close": 0.29, "volume": 162668.0}, {"date": "2018-11-13", "close": 0.31, "volume": 211082.0}, {"date": "2018-11-14", "close": 0.3, "volume": 339908.0}, {"date": "2018-11-15", "close": 0.3, "volume": 156224.0}, {"date": "2018-11-16", "close": 0.3, "volume": 64190.0}, {"date": "2018-11-19", "close": 0.3, "volume": 173072.0}, {"date": "2018-11-20", "close": 0.3, "volume": 75353.0}, {"date": "2018-11-21", "close": 0.3, "volume": 51015.0}, {"date": "2018-11-22", "close": 0.29, "volume": 62373.0}, {"date": "2018-11-23", "close": 0.3, "volume": 28679.0}, {"date": "2018-11-26", "close": 0.29, "volume": 550805.0}, {"date": "2018-11-27", "close": 0.28, "volume": 62326.0}, {"date": "2018-11-28", "close": 0.28, "volume": 1162823.0}, {"date": "2018-11-29", "close": 0.3, "volume": 925457.0}, {"date": "2018-11-30", "close": 0.27, "volume": 316766.0}, {"date": "2018-12-03", "close": 0.28, "volume": 258448.0}, {"date": "2018-12-04", "close": 0.28, "volume": 272271.0}, {"date": "2018-12-05", "close": 0.28, "volume": 14309.0}, {"date": "2018-12-06", "close": 0.28, "volume": 29306.0}, {"date": "2018-12-07", "close": 0.28, "volume": 15275.0}, {"date": "2018-12-10", "close": 0.28, "volume": 96600.0}, {"date": "2018-12-11", "close": 0.28, "volume": 77909.0}, {"date": "2018-12-12", "close": 0.29, "volume": 38990.0}, {"date": "2018-12-14", "close": 0.29, "volume": 28707.0}, {"date": "2018-12-17", "close": 0.29, "volume": 84864.0}, {"date": "2018-12-18", "close": 0.29, "volume": 7179.0}, {"date": "2018-12-19", "close": 0.3, "volume": 38335.0}, {"date": "2018-12-21", "close": 0.29, "volume": 87629.0}, {"date": "2018-12-24", "close": 0.3, "volume": 80658.0}, {"date": "2018-12-27", "close": 0.29, "volume": 10000.0}, {"date": "2018-12-28", "close": 0.29, "volume": 66914.0}, {"date": "2018-12-31", "close": 0.3, "volume": 16670.0}, {"date": "2019-01-02", "close": 0.3, "volume": 36667.0}, {"date": "2019-01-03", "close": 0.31, "volume": 107828.0}, {"date": "2019-01-04", "close": 0.33, "volume": 265831.0}, {"date": "2019-01-07", "close": 0.31, "volume": 2486.0}, {"date": "2019-01-08", "close": 0.32, "volume": 4536.0}, {"date": "2019-01-09", "close": 0.3, "volume": 136460.0}, {"date": "2019-01-11", "close": 0.31, "volume": 27031.0}, {"date": "2019-01-15", "close": 0.31, "volume": 7262.0}, {"date": "2019-01-16", "close": 0.33, "volume": 244293.0}, {"date": "2019-01-17", "close": 0.36, "volume": 1215366.0}, {"date": "2019-01-18", "close": 0.37, "volume": 565369.0}, {"date": "2019-01-21", "close": 0.37, "volume": 62468.0}, {"date": "2019-01-22", "close": 0.36, "volume": 49335.0}, {"date": "2019-01-23", "close": 0.36, "volume": 41054.0}, {"date": "2019-01-24", "close": 0.36, "volume": 14873.0}, {"date": "2019-01-25", "close": 0.36, "volume": 65171.0}, {"date": "2019-01-29", "close": 0.38, "volume": 92419.0}, {"date": "2019-01-30", "close": 0.36, "volume": 283187.0}, {"date": "2019-01-31", "close": 0.38, "volume": 452189.0}, {"date": "2019-02-01", "close": 0.41, "volume": 496416.0}, {"date": "2019-02-04", "close": 0.39, "volume": 272650.0}, {"date": "2019-02-05", "close": 0.39, "volume": 84739.0}, {"date": "2019-02-06", "close": 0.39, "volume": 221016.0}, {"date": "2019-02-07", "close": 0.4, "volume": 107558.0}, {"date": "2019-02-08", "close": 0.39, "volume": 23763.0}, {"date": "2019-02-11", "close": 0.4, "volume": 119995.0}, {"date": "2019-02-12", "close": 0.4, "volume": 25213.0}, {"date": "2019-02-13", "close": 0.39, "volume": 97935.0}, {"date": "2019-02-14", "close": 0.39, "volume": 49166.0}, {"date": "2019-02-15", "close": 0.41, "volume": 128724.0}, {"date": "2019-02-18", "close": 0.41, "volume": 181883.0}, {"date": "2019-02-19", "close": 0.44, "volume": 308735.0}, {"date": "2019-02-20", "close": 0.46, "volume": 785406.0}, {"date": "2019-02-21", "close": 0.45, "volume": 306829.0}, {"date": "2019-02-22", "close": 0.43, "volume": 146415.0}, {"date": "2019-02-25", "close": 0.44, "volume": 50000.0}, {"date": "2019-02-26", "close": 0.43, "volume": 197434.0}, {"date": "2019-02-27", "close": 0.43, "volume": 100449.0}, {"date": "2019-02-28", "close": 0.43, "volume": 40000.0}, {"date": "2019-03-01", "close": 0.43, "volume": 31698.0}, {"date": "2019-03-05", "close": 0.43, "volume": 25526.0}, {"date": "2019-03-06", "close": 0.43, "volume": 20959.0}, {"date": "2019-03-07", "close": 0.43, "volume": 14272.0}, {"date": "2019-03-08", "close": 0.42, "volume": 234621.0}, {"date": "2019-03-11", "close": 0.42, "volume": 54035.0}, {"date": "2019-03-12", "close": 0.42, "volume": 18159.0}, {"date": "2019-03-13", "close": 0.41, "volume": 41746.0}, {"date": "2019-03-14", "close": 0.41, "volume": 25245.0}, {"date": "2019-03-15", "close": 0.41, "volume": 99243.0}, {"date": "2019-03-18", "close": 0.4, "volume": 75494.0}, {"date": "2019-03-19", "close": 0.4, "volume": 94691.0}, {"date": "2019-03-20", "close": 0.4, "volume": 2500.0}, {"date": "2019-03-21", "close": 0.4, "volume": 50867.0}, {"date": "2019-03-22", "close": 0.4, "volume": 13506.0}, {"date": "2019-03-26", "close": 0.39, "volume": 1219102.0}, {"date": "2019-03-27", "close": 0.42, "volume": 951989.0}, {"date": "2019-03-28", "close": 0.42, "volume": 133693.0}, {"date": "2019-03-29", "close": 0.42, "volume": 27433.0}, {"date": "2019-04-01", "close": 0.41, "volume": 135789.0}, {"date": "2019-04-02", "close": 0.39, "volume": 118582.0}, {"date": "2019-04-03", "close": 0.39, "volume": 193116.0}, {"date": "2019-04-04", "close": 0.4, "volume": 190054.0}, {"date": "2019-04-05", "close": 0.41, "volume": 4724.0}, {"date": "2019-04-08", "close": 0.4, "volume": 54007.0}, {"date": "2019-04-09", "close": 0.4, "volume": 4878.0}, {"date": "2019-04-10", "close": 0.4, "volume": 92846.0}, {"date": "2019-04-11", "close": 0.42, "volume": 68849.0}, {"date": "2019-04-12", "close": 0.43, "volume": 47915.0}, {"date": "2019-04-15", "close": 0.39, "volume": 212725.0}, {"date": "2019-04-16", "close": 0.4, "volume": 97624.0}, {"date": "2019-04-17", "close": 0.4, "volume": 14410.0}, {"date": "2019-04-18", "close": 0.4, "volume": 38750.0}, {"date": "2019-04-23", "close": 0.4, "volume": 36677.0}, {"date": "2019-04-24", "close": 0.41, "volume": 180034.0}, {"date": "2019-04-26", "close": 0.44, "volume": 122698.0}, {"date": "2019-04-29", "close": 0.43, "volume": 37425.0}, {"date": "2019-04-30", "close": 0.43, "volume": 27339.0}, {"date": "2019-05-01", "close": 0.42, "volume": 11977.0}, {"date": "2019-05-02", "close": 0.44, "volume": 50073.0}, {"date": "2019-05-03", "close": 0.42, "volume": 27031.0}, {"date": "2019-05-06", "close": 0.41, "volume": 58459.0}, {"date": "2019-05-07", "close": 0.41, "volume": 469324.0}, {"date": "2019-05-08", "close": 0.39, "volume": 1048544.0}, {"date": "2019-05-09", "close": 0.39, "volume": 248449.0}, {"date": "2019-05-10", "close": 0.39, "volume": 20000.0}, {"date": "2019-05-13", "close": 0.38, "volume": 21830.0}, {"date": "2019-05-14", "close": 0.4, "volume": 78219.0}, {"date": "2019-05-15", "close": 0.41, "volume": 21542.0}, {"date": "2019-05-16", "close": 0.4, "volume": 1607.0}, {"date": "2019-05-20", "close": 0.41, "volume": 19131.0}, {"date": "2019-05-21", "close": 0.42, "volume": 26200.0}, {"date": "2019-05-22", "close": 0.42, "volume": 68802.0}, {"date": "2019-05-23", "close": 0.4, "volume": 59082.0}, {"date": "2019-05-24", "close": 0.4, "volume": 64461.0}, {"date": "2019-05-27", "close": 0.4, "volume": 65729.0}, {"date": "2019-05-28", "close": 0.41, "volume": 11140.0}, {"date": "2019-05-29", "close": 0.39, "volume": 6375.0}, {"date": "2019-05-30", "close": 0.39, "volume": 63455.0}, {"date": "2019-05-31", "close": 0.39, "volume": 16800.0}, {"date": "2019-06-03", "close": 0.4, "volume": 21600.0}, {"date": "2019-06-04", "close": 0.39, "volume": 30000.0}, {"date": "2019-06-05", "close": 0.4, "volume": 22993.0}, {"date": "2019-06-06", "close": 0.39, "volume": 8064.0}, {"date": "2019-06-07", "close": 0.39, "volume": 97104.0}, {"date": "2019-06-11", "close": 0.4, "volume": 50905.0}, {"date": "2019-06-13", "close": 0.39, "volume": 59897.0}, {"date": "2019-06-14", "close": 0.4, "volume": 35788.0}, {"date": "2019-06-17", "close": 0.39, "volume": 101953.0}, {"date": "2019-06-18", "close": 0.4, "volume": 160981.0}, {"date": "2019-06-19", "close": 0.38, "volume": 9002.0}, {"date": "2019-06-20", "close": 0.39, "volume": 69140.0}, {"date": "2019-06-21", "close": 0.4, "volume": 77773.0}, {"date": "2019-06-24", "close": 0.4, "volume": 98364.0}, {"date": "2019-06-26", "close": 0.41, "volume": 361851.0}, {"date": "2019-06-27", "close": 0.42, "volume": 132836.0}, {"date": "2019-06-28", "close": 0.38, "volume": 432033.0}, {"date": "2019-07-01", "close": 0.41, "volume": 102457.0}, {"date": "2019-07-02", "close": 0.41, "volume": 137422.0}, {"date": "2019-07-03", "close": 0.39, "volume": 671278.0}, {"date": "2019-07-04", "close": 0.39, "volume": 193706.0}, {"date": "2019-07-05", "close": 0.38, "volume": 183879.0}, {"date": "2019-07-08", "close": 0.38, "volume": 571558.0}, {"date": "2019-07-09", "close": 0.38, "volume": 239507.0}, {"date": "2019-07-10", "close": 0.38, "volume": 118845.0}, {"date": "2019-07-11", "close": 0.37, "volume": 620427.0}, {"date": "2019-07-12", "close": 0.37, "volume": 262529.0}, {"date": "2019-07-15", "close": 0.36, "volume": 75000.0}, {"date": "2019-07-16", "close": 0.38, "volume": 24810.0}, {"date": "2019-07-17", "close": 0.39, "volume": 97790.0}, {"date": "2019-07-18", "close": 0.39, "volume": 240909.0}, {"date": "2019-07-19", "close": 0.38, "volume": 292665.0}, {"date": "2019-07-22", "close": 0.38, "volume": 59046.0}, {"date": "2019-07-23", "close": 0.39, "volume": 92014.0}, {"date": "2019-07-24", "close": 0.39, "volume": 86778.0}, {"date": "2019-07-25", "close": 0.39, "volume": 249677.0}, {"date": "2019-07-26", "close": 0.38, "volume": 120441.0}, {"date": "2019-07-29", "close": 0.37, "volume": 271084.0}, {"date": "2019-07-30", "close": 0.37, "volume": 10404.0}, {"date": "2019-07-31", "close": 0.35, "volume": 259146.0}, {"date": "2019-08-01", "close": 0.36, "volume": 90297.0}, {"date": "2019-08-02", "close": 0.36, "volume": 83638.0}, {"date": "2019-08-05", "close": 0.37, "volume": 157356.0}, {"date": "2019-08-06", "close": 0.38, "volume": 11462.0}, {"date": "2019-08-07", "close": 0.38, "volume": 119611.0}, {"date": "2019-08-08", "close": 0.4, "volume": 612727.0}, {"date": "2019-08-09", "close": 0.4, "volume": 575929.0}, {"date": "2019-08-12", "close": 0.4, "volume": 82588.0}, {"date": "2019-08-13", "close": 0.39, "volume": 9311.0}, {"date": "2019-08-14", "close": 0.37, "volume": 507127.0}, {"date": "2019-08-15", "close": 0.38, "volume": 277383.0}, {"date": "2019-08-16", "close": 0.38, "volume": 67865.0}, {"date": "2019-08-19", "close": 0.37, "volume": 46945.0}, {"date": "2019-08-20", "close": 0.38, "volume": 255746.0}, {"date": "2019-08-21", "close": 0.39, "volume": 172034.0}, {"date": "2019-08-22", "close": 0.39, "volume": 45091.0}, {"date": "2019-08-23", "close": 0.38, "volume": 42978.0}, {"date": "2019-08-26", "close": 0.39, "volume": 297312.0}, {"date": "2019-08-27", "close": 0.39, "volume": 58549.0}, {"date": "2019-08-28", "close": 0.39, "volume": 38195.0}, {"date": "2019-08-29", "close": 0.39, "volume": 44438.0}, {"date": "2019-08-30", "close": 0.38, "volume": 174804.0}, {"date": "2019-09-02", "close": 0.39, "volume": 147557.0}, {"date": "2019-09-03", "close": 0.38, "volume": 240333.0}, {"date": "2019-09-04", "close": 0.37, "volume": 22686.0}, {"date": "2019-09-05", "close": 0.39, "volume": 1237557.0}, {"date": "2019-09-06", "close": 0.4, "volume": 185464.0}, {"date": "2019-09-09", "close": 0.39, "volume": 66169.0}, {"date": "2019-09-10", "close": 0.39, "volume": 98249.0}, {"date": "2019-09-11", "close": 0.41, "volume": 107886.0}, {"date": "2019-09-12", "close": 0.4, "volume": 62258.0}, {"date": "2019-09-13", "close": 0.38, "volume": 159836.0}, {"date": "2019-09-16", "close": 0.39, "volume": 17926.0}, {"date": "2019-09-18", "close": 0.39, "volume": 31619.0}, {"date": "2019-09-19", "close": 0.39, "volume": 15268.0}, {"date": "2019-09-20", "close": 0.39, "volume": 2075.0}, {"date": "2019-09-23", "close": 0.38, "volume": 25910.0}, {"date": "2019-09-24", "close": 0.38, "volume": 23809.0}, {"date": "2019-09-25", "close": 0.39, "volume": 3845.0}, {"date": "2019-09-26", "close": 0.4, "volume": 48062.0}, {"date": "2019-09-27", "close": 0.4, "volume": 115306.0}, {"date": "2019-09-30", "close": 0.41, "volume": 242338.0}, {"date": "2019-10-01", "close": 0.41, "volume": 80721.0}, {"date": "2019-10-02", "close": 0.41, "volume": 120060.0}, {"date": "2019-10-03", "close": 0.41, "volume": 89103.0}, {"date": "2019-10-04", "close": 0.41, "volume": 84880.0}, {"date": "2019-10-08", "close": 0.4, "volume": 43713.0}, {"date": "2019-10-09", "close": 0.41, "volume": 74600.0}, {"date": "2019-10-10", "close": 0.4, "volume": 176116.0}, {"date": "2019-10-11", "close": 0.38, "volume": 214939.0}, {"date": "2019-10-14", "close": 0.38, "volume": 314739.0}, {"date": "2019-10-15", "close": 0.39, "volume": 34407.0}, {"date": "2019-10-16", "close": 0.4, "volume": 199135.0}, {"date": "2019-10-17", "close": 0.41, "volume": 241478.0}, {"date": "2019-10-18", "close": 0.42, "volume": 405834.0}, {"date": "2019-10-21", "close": 0.42, "volume": 14625.0}, {"date": "2019-10-22", "close": 0.42, "volume": 119075.0}, {"date": "2019-10-23", "close": 0.42, "volume": 17871.0}, {"date": "2019-10-24", "close": 0.42, "volume": 28564.0}, {"date": "2019-10-25", "close": 0.42, "volume": 81341.0}, {"date": "2019-10-28", "close": 0.41, "volume": 79695.0}, {"date": "2019-10-29", "close": 0.41, "volume": 77739.0}, {"date": "2019-10-30", "close": 0.42, "volume": 256687.0}, {"date": "2019-10-31", "close": 0.42, "volume": 115768.0}, {"date": "2019-11-01", "close": 0.42, "volume": 94770.0}, {"date": "2019-11-04", "close": 0.41, "volume": 57293.0}, {"date": "2019-11-05", "close": 0.41, "volume": 208147.0}, {"date": "2019-11-06", "close": 0.41, "volume": 52943.0}, {"date": "2019-11-07", "close": 0.4, "volume": 48312.0}, {"date": "2019-11-08", "close": 0.41, "volume": 4439.0}, {"date": "2019-11-11", "close": 0.41, "volume": 17527.0}, {"date": "2019-11-12", "close": 0.39, "volume": 40138.0}, {"date": "2019-11-13", "close": 0.4, "volume": 20529.0}, {"date": "2019-11-14", "close": 0.38, "volume": 273755.0}, {"date": "2019-11-15", "close": 0.4, "volume": 205418.0}, {"date": "2019-11-18", "close": 0.39, "volume": 70450.0}, {"date": "2019-11-19", "close": 0.39, "volume": 40556.0}, {"date": "2019-11-20", "close": 0.39, "volume": 27176.0}, {"date": "2019-11-26", "close": 0.41, "volume": 1290156.0}, {"date": "2019-11-27", "close": 0.42, "volume": 533064.0}, {"date": "2019-11-28", "close": 0.43, "volume": 172303.0}, {"date": "2019-11-29", "close": 0.43, "volume": 361352.0}, {"date": "2019-12-02", "close": 0.42, "volume": 186079.0}, {"date": "2019-12-03", "close": 0.41, "volume": 102769.0}, {"date": "2019-12-04", "close": 0.41, "volume": 176090.0}, {"date": "2019-12-05", "close": 0.41, "volume": 152582.0}, {"date": "2019-12-06", "close": 0.4, "volume": 34235.0}, {"date": "2019-12-09", "close": 0.4, "volume": 204711.0}, {"date": "2019-12-10", "close": 0.39, "volume": 17757.0}, {"date": "2019-12-11", "close": 0.4, "volume": 53007.0}, {"date": "2019-12-12", "close": 0.38, "volume": 159007.0}, {"date": "2019-12-13", "close": 0.39, "volume": 3400.0}, {"date": "2019-12-16", "close": 0.38, "volume": 24799.0}, {"date": "2019-12-17", "close": 0.39, "volume": 15499.0}, {"date": "2019-12-18", "close": 0.39, "volume": 15866.0}, {"date": "2019-12-19", "close": 0.39, "volume": 70241.0}, {"date": "2019-12-20", "close": 0.38, "volume": 18973.0}, {"date": "2019-12-23", "close": 0.37, "volume": 85454.0}, {"date": "2019-12-24", "close": 0.38, "volume": 36596.0}, {"date": "2019-12-27", "close": 0.38, "volume": 26164.0}, {"date": "2019-12-30", "close": 0.39, "volume": 81675.0}, {"date": "2019-12-31", "close": 0.4, "volume": 348456.0}, {"date": "2020-01-02", "close": 0.4, "volume": 103795.0}, {"date": "2020-01-03", "close": 0.39, "volume": 25194.0}, {"date": "2020-01-06", "close": 0.41, "volume": 192058.0}, {"date": "2020-01-07", "close": 0.41, "volume": 35551.0}, {"date": "2020-01-08", "close": 0.42, "volume": 51952.0}, {"date": "2020-01-09", "close": 0.42, "volume": 155258.0}, {"date": "2020-01-10", "close": 0.42, "volume": 359537.0}, {"date": "2020-01-13", "close": 0.43, "volume": 195058.0}, {"date": "2020-01-14", "close": 0.42, "volume": 104259.0}, {"date": "2020-01-15", "close": 0.43, "volume": 125268.0}, {"date": "2020-01-16", "close": 0.45, "volume": 253835.0}, {"date": "2020-01-17", "close": 0.44, "volume": 365061.0}, {"date": "2020-01-20", "close": 0.44, "volume": 143473.0}, {"date": "2020-01-24", "close": 0.43, "volume": 432378.0}, {"date": "2020-01-28", "close": 0.46, "volume": 621155.0}, {"date": "2020-01-29", "close": 0.48, "volume": 245849.0}, {"date": "2020-01-30", "close": 0.5, "volume": 490175.0}, {"date": "2020-01-31", "close": 0.49, "volume": 468091.0}, {"date": "2020-02-03", "close": 0.45, "volume": 729239.0}, {"date": "2020-02-04", "close": 0.45, "volume": 101631.0}, {"date": "2020-02-05", "close": 0.45, "volume": 442853.0}, {"date": "2020-02-06", "close": 0.44, "volume": 228581.0}, {"date": "2020-02-07", "close": 0.46, "volume": 74020.0}, {"date": "2020-02-10", "close": 0.46, "volume": 264360.0}, {"date": "2020-02-11", "close": 0.47, "volume": 191735.0}, {"date": "2020-02-12", "close": 0.47, "volume": 328042.0}, {"date": "2020-02-13", "close": 0.47, "volume": 135221.0}, {"date": "2020-02-14", "close": 0.48, "volume": 266075.0}, {"date": "2020-02-17", "close": 0.47, "volume": 185827.0}, {"date": "2020-02-18", "close": 0.46, "volume": 21984.0}, {"date": "2020-02-19", "close": 0.49, "volume": 402469.0}, {"date": "2020-02-20", "close": 0.49, "volume": 68384.0}, {"date": "2020-02-21", "close": 0.47, "volume": 66348.0}, {"date": "2020-02-24", "close": 0.47, "volume": 334717.0}, {"date": "2020-02-25", "close": 0.45, "volume": 324023.0}, {"date": "2020-02-26", "close": 0.46, "volume": 138559.0}, {"date": "2020-02-27", "close": 0.45, "volume": 92421.0}, {"date": "2020-02-28", "close": 0.4, "volume": 533542.0}, {"date": "2020-03-02", "close": 0.37, "volume": 1044168.0}, {"date": "2020-03-03", "close": 0.38, "volume": 922700.0}, {"date": "2020-03-04", "close": 0.39, "volume": 525835.0}, {"date": "2020-03-05", "close": 0.39, "volume": 131481.0}, {"date": "2020-03-06", "close": 0.39, "volume": 165467.0}, {"date": "2020-03-09", "close": 0.38, "volume": 721098.0}, {"date": "2020-03-10", "close": 0.39, "volume": 147595.0}, {"date": "2020-03-11", "close": 0.38, "volume": 322778.0}, {"date": "2020-03-12", "close": 0.38, "volume": 574635.0}, {"date": "2020-03-13", "close": 0.4, "volume": 178165.0}, {"date": "2020-03-16", "close": 0.4, "volume": 197117.0}, {"date": "2020-03-17", "close": 0.4, "volume": 627632.0}, {"date": "2020-03-18", "close": 0.38, "volume": 97730.0}, {"date": "2020-03-19", "close": 0.33, "volume": 560830.0}, {"date": "2020-03-20", "close": 0.33, "volume": 452564.0}, {"date": "2020-03-23", "close": 0.3, "volume": 530254.0}, {"date": "2020-03-24", "close": 0.27, "volume": 527058.0}, {"date": "2020-04-03", "close": 0.37, "volume": 239601.0}, {"date": "2020-04-06", "close": 0.35, "volume": 637897.0}, {"date": "2020-04-07", "close": 0.35, "volume": 277263.0}, {"date": "2020-04-08", "close": 0.35, "volume": 55251.0}, {"date": "2020-04-09", "close": 0.375, "volume": 134353.0}, {"date": "2020-04-14", "close": 0.395, "volume": 437326.0}, {"date": "2020-04-15", "close": 0.395, "volume": 213087.0}, {"date": "2020-04-16", "close": 0.425, "volume": 728199.0}, {"date": "2020-04-17", "close": 0.43, "volume": 772883.0}, {"date": "2020-04-20", "close": 0.405, "volume": 171656.0}, {"date": "2020-04-21", "close": 0.435, "volume": 242244.0}, {"date": "2020-04-22", "close": 0.44, "volume": 283413.0}, {"date": "2020-04-23", "close": 0.47, "volume": 823642.0}, {"date": "2020-04-24", "close": 0.47, "volume": 38390.0}, {"date": "2020-04-27", "close": 0.47, "volume": 219332.0}, {"date": "2020-04-28", "close": 0.485, "volume": 426338.0}, {"date": "2020-04-29", "close": 0.5, "volume": 361798.0}, {"date": "2020-04-30", "close": 0.5, "volume": 677496.0}, {"date": "2020-05-01", "close": 0.49, "volume": 185130.0}, {"date": "2020-05-04", "close": 0.49, "volume": 483091.0}, {"date": "2020-05-05", "close": 0.48, "volume": 278565.0}, {"date": "2020-05-06", "close": 0.47, "volume": 272864.0}, {"date": "2020-05-07", "close": 0.49, "volume": 71930.0}, {"date": "2020-05-08", "close": 0.49, "volume": 188267.0}, {"date": "2020-05-11", "close": 0.49, "volume": 47271.0}, {"date": "2020-05-12", "close": 0.48, "volume": 164580.0}, {"date": "2020-05-13", "close": 0.49, "volume": 133510.0}, {"date": "2020-05-14", "close": 0.465, "volume": 264936.0}, {"date": "2020-05-15", "close": 0.485, "volume": 93944.0}, {"date": "2020-05-18", "close": 0.485, "volume": 359708.0}, {"date": "2020-05-19", "close": 0.47, "volume": 245795.0}, {"date": "2020-05-20", "close": 0.49, "volume": 234143.0}, {"date": "2020-05-21", "close": 0.48, "volume": 37052.0}, {"date": "2020-05-22", "close": 0.47, "volume": 199554.0}, {"date": "2020-05-25", "close": 0.46, "volume": 393880.0}, {"date": "2020-05-26", "close": 0.455, "volume": 297493.0}, {"date": "2020-05-27", "close": 0.45, "volume": 115894.0}, {"date": "2020-05-28", "close": 0.46, "volume": 75939.0}, {"date": "2020-05-29", "close": 0.455, "volume": 227769.0}, {"date": "2020-06-01", "close": 0.465, "volume": 154221.0}, {"date": "2020-06-02", "close": 0.47, "volume": 144323.0}, {"date": "2020-06-03", "close": 0.49, "volume": 441166.0}, {"date": "2020-06-04", "close": 0.485, "volume": 431098.0}, {"date": "2020-06-05", "close": 0.49, "volume": 129545.0}, {"date": "2020-06-09", "close": 0.485, "volume": 301131.0}, {"date": "2020-06-10", "close": 0.49, "volume": 297695.0}, {"date": "2020-06-11", "close": 0.48, "volume": 511083.0}, {"date": "2020-06-12", "close": 0.46, "volume": 342116.0}, {"date": "2020-06-15", "close": 0.455, "volume": 125521.0}, {"date": "2020-06-16", "close": 0.46, "volume": 26729.0}, {"date": "2020-06-17", "close": 0.48, "volume": 117990.0}, {"date": "2020-06-18", "close": 0.46, "volume": 249388.0}, {"date": "2020-06-19", "close": 0.48, "volume": 193395.0}, {"date": "2020-06-22", "close": 0.47, "volume": 935125.0}, {"date": "2020-06-23", "close": 0.47, "volume": 566026.0}, {"date": "2020-06-24", "close": 0.535, "volume": 3085353.0}, {"date": "2020-06-25", "close": 0.535, "volume": 680648.0}, {"date": "2020-06-26", "close": 0.535, "volume": 167764.0}, {"date": "2020-06-29", "close": 0.535, "volume": 286233.0}, {"date": "2020-06-30", "close": 0.535, "volume": 131445.0}, {"date": "2020-07-01", "close": 0.56, "volume": 292259.0}, {"date": "2020-07-02", "close": 0.575, "volume": 496031.0}, {"date": "2020-07-03", "close": 0.56, "volume": 253575.0}, {"date": "2020-07-06", "close": 0.555, "volume": 231730.0}, {"date": "2020-07-07", "close": 0.54, "volume": 160841.0}, {"date": "2020-07-08", "close": 0.575, "volume": 424669.0}, {"date": "2020-07-09", "close": 0.625, "volume": 805709.0}, {"date": "2020-07-10", "close": 0.615, "volume": 761840.0}, {"date": "2020-07-13", "close": 0.63, "volume": 674830.0}, {"date": "2020-07-14", "close": 0.58, "volume": 511527.0}, {"date": "2020-07-15", "close": 0.61, "volume": 330903.0}, {"date": "2020-07-16", "close": 0.59, "volume": 213549.0}, {"date": "2020-07-17", "close": 0.6, "volume": 175872.0}, {"date": "2020-07-20", "close": 0.585, "volume": 183846.0}, {"date": "2020-07-21", "close": 0.575, "volume": 193837.0}, {"date": "2020-07-22", "close": 0.58, "volume": 564103.0}, {"date": "2020-07-23", "close": 0.57, "volume": 457891.0}, {"date": "2020-07-24", "close": 0.58, "volume": 401773.0}, {"date": "2020-07-27", "close": 0.635, "volume": 1090807.0}, {"date": "2020-07-28", "close": 0.61, "volume": 1146495.0}, {"date": "2020-07-29", "close": 0.615, "volume": 249868.0}, {"date": "2020-07-30", "close": 0.63, "volume": 81169.0}, {"date": "2020-07-31", "close": 0.62, "volume": 129462.0}, {"date": "2020-08-03", "close": 0.635, "volume": 513629.0}, {"date": "2020-08-04", "close": 0.615, "volume": 377898.0}, {"date": "2020-08-05", "close": 0.63, "volume": 155498.0}, {"date": "2020-08-06", "close": 0.64, "volume": 522845.0}, {"date": "2020-08-07", "close": 0.65, "volume": 1275449.0}, {"date": "2020-08-10", "close": 0.665, "volume": 204274.0}, {"date": "2020-08-11", "close": 0.65, "volume": 454246.0}, {"date": "2020-08-12", "close": 0.58, "volume": 1122553.0}, {"date": "2020-08-13", "close": 0.59, "volume": 262305.0}, {"date": "2020-08-14", "close": 0.6, "volume": 185081.0}, {"date": "2020-08-17", "close": 0.62, "volume": 284636.0}, {"date": "2020-08-18", "close": 0.63, "volume": 146792.0}, {"date": "2020-08-19", "close": 0.64, "volume": 182949.0}, {"date": "2020-08-20", "close": 0.62, "volume": 181954.0}, {"date": "2020-08-21", "close": 0.62, "volume": 98391.0}, {"date": "2020-08-24", "close": 0.64, "volume": 157680.0}, {"date": "2020-08-25", "close": 0.63, "volume": 95689.0}, {"date": "2020-08-26", "close": 0.615, "volume": 73322.0}, {"date": "2020-08-27", "close": 0.635, "volume": 89039.0}, {"date": "2020-08-28", "close": 0.62, "volume": 124468.0}, {"date": "2020-08-31", "close": 0.65, "volume": 351851.0}, {"date": "2020-09-01", "close": 0.65, "volume": 53462.0}, {"date": "2020-09-02", "close": 0.63, "volume": 202045.0}, {"date": "2020-09-03", "close": 0.635, "volume": 95702.0}, {"date": "2020-09-04", "close": 0.645, "volume": 304499.0}, {"date": "2020-09-07", "close": 0.64, "volume": 214682.0}, {"date": "2020-09-08", "close": 0.66, "volume": 685983.0}, {"date": "2020-09-09", "close": 0.66, "volume": 116695.0}, {"date": "2020-09-10", "close": 0.645, "volume": 635374.0}, {"date": "2020-09-11", "close": 0.635, "volume": 117054.0}, {"date": "2020-09-14", "close": 0.65, "volume": 84217.0}, {"date": "2020-09-15", "close": 0.65, "volume": 230178.0}, {"date": "2020-09-16", "close": 0.65, "volume": 75190.0}, {"date": "2020-09-17", "close": 0.65, "volume": 177737.0}, {"date": "2020-09-18", "close": 0.65, "volume": 1102792.0}, {"date": "2020-09-21", "close": 0.655, "volume": 148072.0}, {"date": "2020-09-22", "close": 0.62, "volume": 161053.0}, {"date": "2020-09-23", "close": 0.595, "volume": 279418.0}, {"date": "2020-09-24", "close": 0.58, "volume": 317410.0}, {"date": "2020-09-25", "close": 0.59, "volume": 228535.0}, {"date": "2020-09-28", "close": 0.61, "volume": 174734.0}, {"date": "2020-09-29", "close": 0.62, "volume": 7474.0}, {"date": "2020-09-30", "close": 0.595, "volume": 215443.0}, {"date": "2020-10-01", "close": 0.595, "volume": 59170.0}, {"date": "2020-10-02", "close": 0.58, "volume": 203725.0}, {"date": "2020-10-05", "close": 0.595, "volume": 89999.0}, {"date": "2020-10-06", "close": 0.62, "volume": 104863.0}, {"date": "2020-10-07", "close": 0.62, "volume": 125149.0}, {"date": "2020-10-08", "close": 0.62, "volume": 81433.0}, {"date": "2020-10-09", "close": 0.635, "volume": 164339.0}, {"date": "2020-10-12", "close": 0.62, "volume": 238466.0}, {"date": "2020-10-13", "close": 0.635, "volume": 167180.0}, {"date": "2020-10-14", "close": 0.63, "volume": 197464.0}, {"date": "2020-10-15", "close": 0.625, "volume": 213810.0}, {"date": "2020-10-16", "close": 0.6, "volume": 412015.0}, {"date": "2020-10-19", "close": 0.605, "volume": 107707.0}, {"date": "2020-10-20", "close": 0.61, "volume": 190841.0}, {"date": "2020-10-21", "close": 0.63, "volume": 100133.0}, {"date": "2020-10-22", "close": 0.595, "volume": 132384.0}, {"date": "2020-10-23", "close": 0.625, "volume": 66593.0}, {"date": "2020-10-26", "close": 0.595, "volume": 171536.0}, {"date": "2020-10-27", "close": 0.6, "volume": 62451.0}, {"date": "2020-10-28", "close": 0.62, "volume": 279324.0}, {"date": "2020-10-29", "close": 0.6, "volume": 278511.0}, {"date": "2020-10-30", "close": 0.61, "volume": 145882.0}, {"date": "2020-11-02", "close": 0.61, "volume": 156640.0}, {"date": "2020-11-03", "close": 0.6, "volume": 73659.0}, {"date": "2020-11-04", "close": 0.605, "volume": 80196.0}, {"date": "2020-11-05", "close": 0.62, "volume": 73080.0}, {"date": "2020-11-06", "close": 0.635, "volume": 193290.0}, {"date": "2020-11-09", "close": 0.64, "volume": 177083.0}, {"date": "2020-11-10", "close": 0.6, "volume": 203078.0}, {"date": "2020-11-11", "close": 0.605, "volume": 62343.0}, {"date": "2020-11-12", "close": 0.595, "volume": 160496.0}, {"date": "2020-11-13", "close": 0.6, "volume": 106183.0}, {"date": "2020-11-17", "close": 0.605, "volume": 271662.0}, {"date": "2020-11-18", "close": 0.59, "volume": 149725.0}, {"date": "2020-11-19", "close": 0.59, "volume": 128409.0}, {"date": "2020-11-20", "close": 0.585, "volume": 56191.0}, {"date": "2020-11-23", "close": 0.59, "volume": 189237.0}, {"date": "2020-11-24", "close": 0.585, "volume": 194254.0}, {"date": "2020-11-25", "close": 0.585, "volume": 184986.0}, {"date": "2020-11-26", "close": 0.595, "volume": 101734.0}, {"date": "2020-11-27", "close": 0.65, "volume": 570188.0}, {"date": "2020-11-30", "close": 0.58, "volume": 679461.0}, {"date": "2020-12-01", "close": 0.6, "volume": 402657.0}, {"date": "2020-12-02", "close": 0.62, "volume": 142779.0}, {"date": "2020-12-03", "close": 0.63, "volume": 184176.0}, {"date": "2020-12-04", "close": 0.63, "volume": 417747.0}, {"date": "2020-12-07", "close": 0.63, "volume": 442794.0}, {"date": "2020-12-08", "close": 0.645, "volume": 248002.0}, {"date": "2020-12-09", "close": 0.645, "volume": 945698.0}, {"date": "2020-12-10", "close": 0.645, "volume": 191120.0}, {"date": "2020-12-11", "close": 0.645, "volume": 106864.0}, {"date": "2020-12-14", "close": 0.68, "volume": 829523.0}, {"date": "2020-12-15", "close": 0.65, "volume": 745479.0}, {"date": "2020-12-16", "close": 0.665, "volume": 153024.0}, {"date": "2020-12-17", "close": 0.685, "volume": 124847.0}, {"date": "2020-12-18", "close": 0.675, "volume": 211215.0}, {"date": "2020-12-21", "close": 0.685, "volume": 118795.0}, {"date": "2020-12-22", "close": 0.69, "volume": 132611.0}, {"date": "2020-12-23", "close": 0.69, "volume": 283873.0}, {"date": "2020-12-24", "close": 0.745, "volume": 335905.0}, {"date": "2020-12-29", "close": 0.805, "volume": 459220.0}, {"date": "2020-12-30", "close": 0.85, "volume": 837671.0}, {"date": "2020-12-31", "close": 0.85, "volume": 547533.0}, {"date": "2021-01-04", "close": 0.895, "volume": 350187.0}, {"date": "2021-01-05", "close": 0.885, "volume": 252427.0}, {"date": "2021-01-06", "close": 0.87, "volume": 207013.0}, {"date": "2021-01-07", "close": 0.87, "volume": 118976.0}, {"date": "2021-01-08", "close": 0.89, "volume": 207454.0}, {"date": "2021-01-11", "close": 0.755, "volume": 905233.0}, {"date": "2021-01-12", "close": 0.79, "volume": 250357.0}, {"date": "2021-01-13", "close": 0.79, "volume": 438834.0}, {"date": "2021-01-14", "close": 0.845, "volume": 337980.0}, {"date": "2021-01-15", "close": 0.83, "volume": 178194.0}, {"date": "2021-01-18", "close": 0.845, "volume": 131800.0}, {"date": "2021-01-19", "close": 0.835, "volume": 109155.0}, {"date": "2021-01-20", "close": 0.815, "volume": 256241.0}, {"date": "2021-01-21", "close": 0.835, "volume": 71425.0}, {"date": "2021-01-22", "close": 0.79, "volume": 525668.0}, {"date": "2021-01-25", "close": 0.795, "volume": 269632.0}, {"date": "2021-01-27", "close": 0.795, "volume": 311698.0}, {"date": "2021-01-28", "close": 0.8, "volume": 184246.0}, {"date": "2021-01-29", "close": 0.815, "volume": 119777.0}, {"date": "2021-02-01", "close": 0.825, "volume": 171653.0}, {"date": "2021-02-02", "close": 0.815, "volume": 113074.0}, {"date": "2021-02-03", "close": 0.825, "volume": 202266.0}, {"date": "2021-02-04", "close": 0.82, "volume": 246801.0}, {"date": "2021-02-05", "close": 0.81, "volume": 106327.0}, {"date": "2021-02-08", "close": 0.81, "volume": 287167.0}, {"date": "2021-02-09", "close": 0.815, "volume": 53056.0}, {"date": "2021-02-10", "close": 0.805, "volume": 335862.0}, {"date": "2021-02-11", "close": 0.78, "volume": 88035.0}, {"date": "2021-02-12", "close": 0.765, "volume": 247991.0}, {"date": "2021-02-15", "close": 0.77, "volume": 534587.0}, {"date": "2021-02-16", "close": 0.8, "volume": 605237.0}, {"date": "2021-02-17", "close": 0.79, "volume": 175695.0}, {"date": "2021-02-18", "close": 0.745, "volume": 204469.0}, {"date": "2021-02-19", "close": 0.73, "volume": 575797.0}, {"date": "2021-02-22", "close": 0.79, "volume": 450705.0}, {"date": "2021-02-23", "close": 0.815, "volume": 390750.0}, {"date": "2021-02-24", "close": 0.805, "volume": 345708.0}, {"date": "2021-02-25", "close": 0.81, "volume": 276308.0}, {"date": "2021-02-26", "close": 0.8, "volume": 66722.0}, {"date": "2021-03-01", "close": 0.795, "volume": 98489.0}, {"date": "2021-03-02", "close": 0.765, "volume": 127456.0}, {"date": "2021-03-03", "close": 0.76, "volume": 186588.0}, {"date": "2021-03-04", "close": 0.76, "volume": 70396.0}, {"date": "2021-03-05", "close": 0.765, "volume": 929498.0}, {"date": "2021-03-08", "close": 0.78, "volume": 188133.0}, {"date": "2021-03-09", "close": 0.78, "volume": 103570.0}, {"date": "2021-03-10", "close": 0.78, "volume": 252453.0}, {"date": "2021-03-11", "close": 0.78, "volume": 88905.0}, {"date": "2021-03-12", "close": 0.815, "volume": 223944.0}, {"date": "2021-03-15", "close": 0.81, "volume": 184871.0}, {"date": "2021-03-16", "close": 0.81, "volume": 100597.0}, {"date": "2021-03-17", "close": 0.8, "volume": 24354.0}, {"date": "2021-03-18", "close": 0.82, "volume": 253146.0}, {"date": "2021-03-19", "close": 0.8, "volume": 1576208.0}, {"date": "2021-03-22", "close": 0.81, "volume": 146496.0}, {"date": "2021-03-23", "close": 0.835, "volume": 98053.0}, {"date": "2021-03-24", "close": 0.81, "volume": 544230.0}, {"date": "2021-03-25", "close": 0.795, "volume": 170239.0}, {"date": "2021-03-26", "close": 0.81, "volume": 65081.0}, {"date": "2021-03-29", "close": 0.8, "volume": 241666.0}, {"date": "2021-03-30", "close": 0.805, "volume": 71042.0}, {"date": "2021-03-31", "close": 0.77, "volume": 65015.0}, {"date": "2021-04-01", "close": 0.76, "volume": 70533.0}, {"date": "2021-04-06", "close": 0.8, "volume": 83479.0}, {"date": "2021-04-07", "close": 0.8, "volume": 80941.0}, {"date": "2021-04-08", "close": 0.81, "volume": 34545.0}, {"date": "2021-04-09", "close": 0.8, "volume": 627115.0}, {"date": "2021-04-12", "close": 0.83, "volume": 157279.0}, {"date": "2021-04-13", "close": 0.82, "volume": 149871.0}, {"date": "2021-04-14", "close": 0.835, "volume": 409736.0}, {"date": "2021-04-15", "close": 0.8, "volume": 414770.0}, {"date": "2021-04-16", "close": 0.84, "volume": 367312.0}, {"date": "2021-04-19", "close": 0.9, "volume": 552268.0}, {"date": "2021-04-20", "close": 0.88, "volume": 344463.0}, {"date": "2021-04-21", "close": 0.87, "volume": 184684.0}, {"date": "2021-04-22", "close": 0.855, "volume": 269164.0}, {"date": "2021-04-23", "close": 0.88, "volume": 402645.0}, {"date": "2021-04-26", "close": 0.92, "volume": 606210.0}, {"date": "2021-04-27", "close": 0.975, "volume": 463525.0}, {"date": "2021-04-28", "close": 0.94, "volume": 331737.0}, {"date": "2021-04-29", "close": 0.97, "volume": 258388.0}, {"date": "2021-04-30", "close": 1.0, "volume": 416426.0}, {"date": "2021-05-03", "close": 1.0, "volume": 284717.0}, {"date": "2021-05-04", "close": 0.99, "volume": 188374.0}, {"date": "2021-05-05", "close": 0.97, "volume": 181523.0}, {"date": "2021-05-06", "close": 1.0, "volume": 163336.0}, {"date": "2021-05-07", "close": 0.99, "volume": 238152.0}, {"date": "2021-05-10", "close": 0.98, "volume": 343706.0}, {"date": "2021-05-11", "close": 0.995, "volume": 196373.0}, {"date": "2021-05-12", "close": 0.965, "volume": 336276.0}, {"date": "2021-05-13", "close": 0.97, "volume": 93431.0}, {"date": "2021-05-14", "close": 0.925, "volume": 601037.0}, {"date": "2021-05-17", "close": 0.98, "volume": 471159.0}, {"date": "2021-05-18", "close": 0.975, "volume": 55477.0}, {"date": "2021-05-19", "close": 0.93, "volume": 135648.0}, {"date": "2021-05-20", "close": 0.965, "volume": 93706.0}, {"date": "2021-05-21", "close": 0.97, "volume": 43611.0}, {"date": "2021-05-24", "close": 0.955, "volume": 72571.0}, {"date": "2021-05-25", "close": 0.935, "volume": 214082.0}, {"date": "2021-05-26", "close": 0.97, "volume": 244176.0}, {"date": "2021-05-27", "close": 0.975, "volume": 28818.0}, {"date": "2021-05-28", "close": 0.985, "volume": 73395.0}, {"date": "2021-05-31", "close": 1.07, "volume": 1405478.0}, {"date": "2021-06-01", "close": 1.105, "volume": 534973.0}, {"date": "2021-06-02", "close": 1.09, "volume": 269889.0}, {"date": "2021-06-03", "close": 1.065, "volume": 242420.0}, {"date": "2021-06-04", "close": 1.05, "volume": 73042.0}, {"date": "2021-06-07", "close": 1.06, "volume": 112495.0}, {"date": "2021-06-08", "close": 1.06, "volume": 217167.0}, {"date": "2021-06-09", "close": 1.025, "volume": 512112.0}, {"date": "2021-06-10", "close": 1.03, "volume": 110088.0}, {"date": "2021-06-11", "close": 1.02, "volume": 382070.0}, {"date": "2021-06-15", "close": 1.01, "volume": 411135.0}, {"date": "2021-06-16", "close": 0.965, "volume": 478635.0}, {"date": "2021-06-17", "close": 0.95, "volume": 426732.0}, {"date": "2021-06-18", "close": 0.945, "volume": 215304.0}, {"date": "2021-06-21", "close": 0.9, "volume": 751889.0}, {"date": "2021-06-24", "close": 0.9, "volume": 559478.0}, {"date": "2021-06-25", "close": 0.88, "volume": 251943.0}, {"date": "2021-06-28", "close": 0.905, "volume": 475473.0}, {"date": "2021-06-29", "close": 0.89, "volume": 172385.0}, {"date": "2021-06-30", "close": 0.9, "volume": 74594.0}, {"date": "2021-07-01", "close": 0.92, "volume": 141468.0}, {"date": "2021-07-02", "close": 0.92, "volume": 28471.0}, {"date": "2021-07-05", "close": 0.9, "volume": 148888.0}, {"date": "2021-07-06", "close": 0.87, "volume": 279429.0}, {"date": "2021-07-07", "close": 0.875, "volume": 95134.0}, {"date": "2021-07-08", "close": 0.87, "volume": 151612.0}, {"date": "2021-07-09", "close": 0.875, "volume": 123142.0}, {"date": "2021-07-12", "close": 0.865, "volume": 175279.0}, {"date": "2021-07-13", "close": 0.85, "volume": 265377.0}, {"date": "2021-07-14", "close": 0.895, "volume": 35519.0}, {"date": "2021-07-15", "close": 0.9, "volume": 113500.0}, {"date": "2021-07-16", "close": 0.9, "volume": 95479.0}, {"date": "2021-07-19", "close": 0.87, "volume": 251286.0}, {"date": "2021-07-20", "close": 0.89, "volume": 51244.0}, {"date": "2021-07-21", "close": 0.89, "volume": 54959.0}, {"date": "2021-07-22", "close": 0.89, "volume": 61515.0}, {"date": "2021-07-23", "close": 0.89, "volume": 258147.0}, {"date": "2021-07-26", "close": 0.89, "volume": 170233.0}, {"date": "2021-07-27", "close": 0.88, "volume": 129331.0}, {"date": "2021-07-28", "close": 0.9, "volume": 155509.0}, {"date": "2021-07-29", "close": 0.9, "volume": 209702.0}, {"date": "2021-07-30", "close": 0.9, "volume": 257444.0}, {"date": "2021-08-02", "close": 0.89, "volume": 127642.0}, {"date": "2021-08-03", "close": 0.89, "volume": 90463.0}, {"date": "2021-08-04", "close": 0.89, "volume": 74506.0}, {"date": "2021-08-05", "close": 0.885, "volume": 79384.0}, {"date": "2021-08-06", "close": 0.89, "volume": 119657.0}, {"date": "2021-08-09", "close": 0.85, "volume": 267768.0}, {"date": "2021-08-10", "close": 0.8, "volume": 710556.0}, {"date": "2021-08-11", "close": 0.83, "volume": 382642.0}, {"date": "2021-08-12", "close": 0.835, "volume": 1118982.0}, {"date": "2021-08-13", "close": 0.825, "volume": 251553.0}, {"date": "2021-08-16", "close": 0.835, "volume": 27057.0}, {"date": "2021-08-17", "close": 0.835, "volume": 101776.0}, {"date": "2021-08-18", "close": 0.81, "volume": 449703.0}, {"date": "2021-08-19", "close": 0.81, "volume": 186951.0}, {"date": "2021-08-20", "close": 0.8, "volume": 216434.0}, {"date": "2021-08-23", "close": 0.81, "volume": 41995.0}, {"date": "2021-08-24", "close": 0.815, "volume": 52495.0}, {"date": "2021-08-25", "close": 0.82, "volume": 56402.0}, {"date": "2021-08-26", "close": 0.81, "volume": 15779.0}, {"date": "2021-08-27", "close": 0.815, "volume": 19275.0}, {"date": "2021-08-30", "close": 0.83, "volume": 57184.0}, {"date": "2021-08-31", "close": 0.8, "volume": 74682.0}, {"date": "2021-09-01", "close": 0.82, "volume": 46968.0}, {"date": "2021-09-02", "close": 0.82, "volume": 77357.0}, {"date": "2021-09-03", "close": 0.83, "volume": 36561.0}, {"date": "2021-09-06", "close": 0.845, "volume": 35697.0}, {"date": "2021-09-07", "close": 0.87, "volume": 110246.0}, {"date": "2021-09-08", "close": 0.865, "volume": 126503.0}, {"date": "2021-09-09", "close": 0.85, "volume": 185979.0}, {"date": "2021-09-10", "close": 0.88, "volume": 88534.0}, {"date": "2021-09-13", "close": 0.87, "volume": 21886.0}, {"date": "2021-09-14", "close": 0.87, "volume": 263850.0}, {"date": "2021-09-15", "close": 0.87, "volume": 72804.0}, {"date": "2021-09-16", "close": 0.89, "volume": 256984.0}, {"date": "2021-09-17", "close": 0.85, "volume": 98975.0}, {"date": "2021-09-20", "close": 0.815, "volume": 239114.0}, {"date": "2021-09-21", "close": 0.855, "volume": 261853.0}, {"date": "2021-09-22", "close": 0.87, "volume": 130340.0}, {"date": "2021-09-23", "close": 0.85, "volume": 458930.0}, {"date": "2021-09-24", "close": 0.875, "volume": 61410.0}, {"date": "2021-09-27", "close": 0.91, "volume": 675471.0}, {"date": "2021-09-28", "close": 0.925, "volume": 601103.0}, {"date": "2021-09-29", "close": 0.965, "volume": 299088.0}, {"date": "2021-09-30", "close": 0.96, "volume": 247971.0}, {"date": "2021-10-01", "close": 0.96, "volume": 163138.0}, {"date": "2021-10-04", "close": 0.965, "volume": 143413.0}, {"date": "2021-10-05", "close": 0.975, "volume": 207389.0}, {"date": "2021-10-06", "close": 0.98, "volume": 187611.0}, {"date": "2021-10-07", "close": 0.99, "volume": 311961.0}, {"date": "2021-10-08", "close": 1.04, "volume": 1294270.0}, {"date": "2021-10-11", "close": 1.03, "volume": 211275.0}, {"date": "2021-10-12", "close": 0.995, "volume": 177569.0}, {"date": "2021-10-13", "close": 1.04, "volume": 181314.0}, {"date": "2021-10-14", "close": 1.015, "volume": 111421.0}, {"date": "2021-10-15", "close": 1.03, "volume": 106913.0}, {"date": "2021-10-18", "close": 1.02, "volume": 82749.0}, {"date": "2021-10-19", "close": 1.01, "volume": 70754.0}, {"date": "2021-10-20", "close": 1.0, "volume": 221396.0}, {"date": "2021-10-21", "close": 1.01, "volume": 230585.0}, {"date": "2021-10-22", "close": 1.005, "volume": 92098.0}, {"date": "2021-10-25", "close": 1.01, "volume": 151767.0}, {"date": "2021-10-26", "close": 0.99, "volume": 136839.0}, {"date": "2021-10-27", "close": 0.97, "volume": 479151.0}, {"date": "2021-10-28", "close": 0.985, "volume": 80572.0}, {"date": "2021-10-29", "close": 0.965, "volume": 378381.0}, {"date": "2021-11-01", "close": 0.93, "volume": 469684.0}, {"date": "2021-11-02", "close": 0.96, "volume": 38135.0}, {"date": "2021-11-03", "close": 0.97, "volume": 85554.0}, {"date": "2021-11-04", "close": 0.985, "volume": 91057.0}, {"date": "2021-11-05", "close": 0.99, "volume": 286506.0}, {"date": "2021-11-08", "close": 1.01, "volume": 232440.0}, {"date": "2021-11-09", "close": 1.01, "volume": 205809.0}, {"date": "2021-11-10", "close": 1.01, "volume": 180494.0}, {"date": "2021-11-11", "close": 1.035, "volume": 843029.0}, {"date": "2021-11-12", "close": 1.04, "volume": 518907.0}, {"date": "2021-11-15", "close": 1.04, "volume": 602731.0}, {"date": "2021-11-16", "close": 1.03, "volume": 230563.0}, {"date": "2021-11-17", "close": 1.03, "volume": 308972.0}, {"date": "2021-11-18", "close": 1.085, "volume": 932472.0}, {"date": "2021-11-19", "close": 1.09, "volume": 443100.0}, {"date": "2021-11-22", "close": 1.08, "volume": 440711.0}, {"date": "2021-11-23", "close": 1.08, "volume": 304126.0}, {"date": "2021-11-24", "close": 1.07, "volume": 190051.0}, {"date": "2021-11-25", "close": 1.085, "volume": 89968.0}, {"date": "2021-11-26", "close": 1.065, "volume": 501573.0}, {"date": "2021-12-07", "close": 1.08, "volume": 12535901.0}, {"date": "2021-12-08", "close": 1.08, "volume": 859324.0}, {"date": "2021-12-09", "close": 1.08, "volume": 657591.0}, {"date": "2021-12-10", "close": 1.08, "volume": 650743.0}, {"date": "2021-12-13", "close": 1.065, "volume": 740679.0}, {"date": "2021-12-14", "close": 1.07, "volume": 361573.0}, {"date": "2021-12-15", "close": 1.07, "volume": 663915.0}, {"date": "2021-12-16", "close": 1.055, "volume": 62259.0}, {"date": "2021-12-17", "close": 1.08, "volume": 87091.0}, {"date": "2021-12-20", "close": 1.07, "volume": 5466790.0}, {"date": "2021-12-21", "close": 1.08, "volume": 446384.0}, {"date": "2021-12-22", "close": 1.065, "volume": 210466.0}, {"date": "2021-12-23", "close": 1.08, "volume": 183726.0}, {"date": "2021-12-24", "close": 1.065, "volume": 328313.0}, {"date": "2021-12-29", "close": 1.065, "volume": 132628.0}, {"date": "2021-12-30", "close": 1.07, "volume": 26576.0}, {"date": "2021-12-31", "close": 1.08, "volume": 67149.0}, {"date": "2022-01-04", "close": 1.09, "volume": 343649.0}, {"date": "2022-01-05", "close": 1.09, "volume": 263364.0}, {"date": "2022-01-06", "close": 1.09, "volume": 179594.0}, {"date": "2022-01-07", "close": 1.14, "volume": 971551.0}, {"date": "2022-01-28", "close": 1.06, "volume": 538134.0}, {"date": "2022-01-31", "close": 1.07, "volume": 498053.0}, {"date": "2022-02-01", "close": 1.065, "volume": 277187.0}, {"date": "2022-02-02", "close": 1.065, "volume": 316329.0}, {"date": "2022-02-03", "close": 1.05, "volume": 348781.0}, {"date": "2022-02-04", "close": 1.06, "volume": 288796.0}, {"date": "2022-02-07", "close": 1.05, "volume": 118037.0}, {"date": "2022-02-08", "close": 1.06, "volume": 220023.0}, {"date": "2022-02-09", "close": 1.04, "volume": 204535.0}, {"date": "2022-02-10", "close": 1.06, "volume": 79298.0}, {"date": "2022-02-11", "close": 1.055, "volume": 45056.0}, {"date": "2022-02-14", "close": 1.09, "volume": 301173.0}, {"date": "2022-02-15", "close": 1.08, "volume": 214235.0}, {"date": "2022-02-16", "close": 1.07, "volume": 127198.0}, {"date": "2022-02-17", "close": 1.1, "volume": 493877.0}, {"date": "2022-02-18", "close": 1.11, "volume": 283653.0}, {"date": "2022-02-21", "close": 1.09, "volume": 223439.0}, {"date": "2022-02-22", "close": 1.1, "volume": 69475.0}, {"date": "2022-02-23", "close": 1.11, "volume": 202941.0}, {"date": "2022-02-24", "close": 1.12, "volume": 236865.0}, {"date": "2022-02-25", "close": 1.135, "volume": 446987.0}, {"date": "2022-02-28", "close": 1.12, "volume": 251082.0}, {"date": "2022-03-01", "close": 1.105, "volume": 552769.0}, {"date": "2022-03-02", "close": 1.135, "volume": 426073.0}, {"date": "2022-03-03", "close": 1.14, "volume": 347772.0}, {"date": "2022-03-04", "close": 1.145, "volume": 372989.0}, {"date": "2022-03-07", "close": 1.15, "volume": 486212.0}, {"date": "2022-03-08", "close": 1.12, "volume": 454554.0}, {"date": "2022-03-09", "close": 1.11, "volume": 789394.0}, {"date": "2022-03-10", "close": 1.1, "volume": 376167.0}, {"date": "2022-03-11", "close": 1.09, "volume": 139824.0}, {"date": "2022-03-14", "close": 1.065, "volume": 215457.0}, {"date": "2022-03-15", "close": 1.06, "volume": 105915.0}, {"date": "2022-03-16", "close": 1.075, "volume": 68146.0}, {"date": "2022-03-17", "close": 1.06, "volume": 78944.0}, {"date": "2022-03-18", "close": 1.06, "volume": 198605.0}, {"date": "2022-03-21", "close": 1.06, "volume": 136549.0}, {"date": "2022-03-22", "close": 1.1, "volume": 186204.0}, {"date": "2022-03-23", "close": 1.12, "volume": 453150.0}, {"date": "2022-03-24", "close": 1.1, "volume": 93530.0}, {"date": "2022-03-25", "close": 1.13, "volume": 907742.0}, {"date": "2022-03-28", "close": 1.145, "volume": 309721.0}, {"date": "2022-03-29", "close": 1.14, "volume": 19554.0}, {"date": "2022-03-30", "close": 1.145, "volume": 171610.0}, {"date": "2022-03-31", "close": 1.145, "volume": 50119.0}, {"date": "2022-04-01", "close": 1.17, "volume": 356411.0}, {"date": "2022-04-04", "close": 1.24, "volume": 996748.0}, {"date": "2022-04-05", "close": 1.22, "volume": 1228785.0}, {"date": "2022-04-06", "close": 1.155, "volume": 203643.0}, {"date": "2022-04-07", "close": 1.14, "volume": 135669.0}, {"date": "2022-04-08", "close": 1.17, "volume": 445445.0}, {"date": "2022-04-11", "close": 1.195, "volume": 282886.0}, {"date": "2022-04-12", "close": 1.2, "volume": 139061.0}, {"date": "2022-04-13", "close": 1.2, "volume": 167996.0}, {"date": "2022-04-14", "close": 1.23, "volume": 375270.0}, {"date": "2022-04-19", "close": 1.29, "volume": 712465.0}, {"date": "2022-04-20", "close": 1.23, "volume": 163159.0}, {"date": "2022-04-21", "close": 1.25, "volume": 27048.0}, {"date": "2022-04-22", "close": 1.245, "volume": 228937.0}, {"date": "2022-04-26", "close": 1.19, "volume": 532801.0}, {"date": "2022-04-27", "close": 1.16, "volume": 273615.0}, {"date": "2022-04-28", "close": 1.2, "volume": 653097.0}, {"date": "2022-04-29", "close": 1.2, "volume": 150130.0}, {"date": "2022-05-02", "close": 1.14, "volume": 268691.0}, {"date": "2022-05-03", "close": 1.1, "volume": 408088.0}, {"date": "2022-05-04", "close": 1.1, "volume": 199378.0}, {"date": "2022-05-05", "close": 1.14, "volume": 243747.0}, {"date": "2022-05-06", "close": 1.12, "volume": 306984.0}, {"date": "2022-05-09", "close": 1.12, "volume": 5293901.0}, {"date": "2022-05-10", "close": 1.075, "volume": 308977.0}, {"date": "2022-05-11", "close": 1.08, "volume": 119006.0}, {"date": "2022-05-12", "close": 1.075, "volume": 347066.0}, {"date": "2022-05-13", "close": 1.075, "volume": 106709.0}, {"date": "2022-05-16", "close": 1.07, "volume": 810969.0}, {"date": "2022-05-17", "close": 1.12, "volume": 1790735.0}, {"date": "2022-05-18", "close": 1.1, "volume": 127566.0}, {"date": "2022-05-19", "close": 1.19, "volume": 315978.0}, {"date": "2022-05-20", "close": 1.19, "volume": 230411.0}, {"date": "2022-05-23", "close": 1.22, "volume": 361038.0}, {"date": "2022-05-24", "close": 1.2, "volume": 730510.0}, {"date": "2022-05-25", "close": 1.21, "volume": 621765.0}, {"date": "2022-05-26", "close": 1.21, "volume": 314920.0}, {"date": "2022-05-27", "close": 1.22, "volume": 247083.0}, {"date": "2022-05-30", "close": 1.22, "volume": 1208129.0}, {"date": "2022-05-31", "close": 1.235, "volume": 249916.0}, {"date": "2022-06-01", "close": 1.23, "volume": 34103.0}, {"date": "2022-06-02", "close": 1.255, "volume": 3286653.0}, {"date": "2022-06-03", "close": 1.235, "volume": 2748598.0}, {"date": "2022-06-06", "close": 1.23, "volume": 182537.0}, {"date": "2022-06-07", "close": 1.225, "volume": 25155.0}, {"date": "2022-06-08", "close": 1.22, "volume": 2349823.0}, {"date": "2022-06-09", "close": 1.23, "volume": 346548.0}, {"date": "2022-06-10", "close": 1.19, "volume": 128429.0}, {"date": "2022-06-14", "close": 1.195, "volume": 482484.0}, {"date": "2022-06-15", "close": 1.18, "volume": 534678.0}, {"date": "2022-06-16", "close": 1.19, "volume": 93801.0}, {"date": "2022-06-17", "close": 1.17, "volume": 284943.0}, {"date": "2022-06-20", "close": 1.18, "volume": 198884.0}, {"date": "2022-06-21", "close": 1.19, "volume": 64308.0}, {"date": "2022-06-22", "close": 1.19, "volume": 129959.0}, {"date": "2022-06-23", "close": 1.12, "volume": 513432.0}, {"date": "2022-06-24", "close": 1.14, "volume": 137777.0}, {"date": "2022-06-27", "close": 1.145, "volume": 225115.0}, {"date": "2022-06-28", "close": 1.15, "volume": 181698.0}, {"date": "2022-06-29", "close": 1.115, "volume": 179833.0}, {"date": "2022-06-30", "close": 1.1, "volume": 267417.0}, {"date": "2022-07-01", "close": 1.06, "volume": 184480.0}, {"date": "2022-07-04", "close": 1.075, "volume": 311432.0}, {"date": "2022-07-05", "close": 1.05, "volume": 667038.0}, {"date": "2022-07-06", "close": 1.035, "volume": 347808.0}, {"date": "2022-07-07", "close": 0.96, "volume": 854797.0}, {"date": "2022-07-08", "close": 0.945, "volume": 302799.0}, {"date": "2022-07-11", "close": 0.91, "volume": 670017.0}, {"date": "2022-07-12", "close": 0.87, "volume": 459850.0}, {"date": "2022-07-13", "close": 0.89, "volume": 404169.0}, {"date": "2022-07-14", "close": 0.92, "volume": 546148.0}, {"date": "2022-07-15", "close": 0.9, "volume": 147247.0}, {"date": "2022-07-18", "close": 0.87, "volume": 812693.0}, {"date": "2022-07-19", "close": 0.89, "volume": 146527.0}, {"date": "2022-07-20", "close": 0.91, "volume": 300322.0}, {"date": "2022-07-21", "close": 0.91, "volume": 54760.0}, {"date": "2022-07-22", "close": 0.915, "volume": 108596.0}, {"date": "2022-07-25", "close": 0.94, "volume": 87378.0}, {"date": "2022-07-26", "close": 0.94, "volume": 109314.0}, {"date": "2022-07-27", "close": 0.95, "volume": 139593.0}, {"date": "2022-07-28", "close": 0.995, "volume": 388291.0}, {"date": "2022-07-29", "close": 1.07, "volume": 500042.0}, {"date": "2022-08-01", "close": 1.095, "volume": 216003.0}, {"date": "2022-08-02", "close": 1.15, "volume": 238415.0}, {"date": "2022-08-03", "close": 1.16, "volume": 286212.0}, {"date": "2022-08-04", "close": 1.175, "volume": 257557.0}, {"date": "2022-08-05", "close": 1.18, "volume": 173727.0}, {"date": "2022-08-08", "close": 1.18, "volume": 705791.0}, {"date": "2022-08-09", "close": 1.185, "volume": 306336.0}, {"date": "2022-08-10", "close": 1.17, "volume": 62345.0}, {"date": "2022-08-11", "close": 1.13, "volume": 732504.0}, {"date": "2022-08-12", "close": 1.16, "volume": 248265.0}, {"date": "2022-08-15", "close": 1.15, "volume": 1613005.0}, {"date": "2022-08-16", "close": 1.165, "volume": 195621.0}, {"date": "2022-08-17", "close": 1.17, "volume": 74114.0}, {"date": "2022-08-18", "close": 1.155, "volume": 156751.0}, {"date": "2022-08-19", "close": 1.16, "volume": 146220.0}, {"date": "2022-08-22", "close": 1.15, "volume": 216160.0}, {"date": "2022-08-23", "close": 1.145, "volume": 53392.0}, {"date": "2022-08-24", "close": 1.15, "volume": 108420.0}, {"date": "2022-08-25", "close": 1.165, "volume": 284157.0}, {"date": "2022-08-26", "close": 1.17, "volume": 48893.0}, {"date": "2022-08-29", "close": 1.16, "volume": 276664.0}, {"date": "2022-08-30", "close": 1.155, "volume": 297512.0}, {"date": "2022-08-31", "close": 1.17, "volume": 237176.0}, {"date": "2022-09-01", "close": 1.155, "volume": 214368.0}, {"date": "2022-09-02", "close": 1.15, "volume": 128063.0}, {"date": "2022-09-05", "close": 1.155, "volume": 86090.0}, {"date": "2022-09-06", "close": 1.17, "volume": 175345.0}, {"date": "2022-09-07", "close": 1.16, "volume": 67878.0}, {"date": "2022-09-08", "close": 1.16, "volume": 27579.0}, {"date": "2022-09-09", "close": 1.22, "volume": 737125.0}, {"date": "2022-09-12", "close": 1.205, "volume": 257729.0}, {"date": "2022-09-13", "close": 1.195, "volume": 252069.0}, {"date": "2022-09-14", "close": 1.185, "volume": 61164.0}, {"date": "2022-09-15", "close": 1.19, "volume": 241813.0}, {"date": "2022-09-16", "close": 1.19, "volume": 823846.0}, {"date": "2022-09-19", "close": 1.15, "volume": 656770.0}, {"date": "2022-09-20", "close": 1.17, "volume": 166379.0}, {"date": "2022-09-21", "close": 1.12, "volume": 506990.0}, {"date": "2022-09-23", "close": 1.12, "volume": 243500.0}, {"date": "2022-09-26", "close": 1.08, "volume": 274045.0}, {"date": "2022-09-27", "close": 1.1, "volume": 83194.0}, {"date": "2022-09-28", "close": 1.07, "volume": 193508.0}, {"date": "2022-09-29", "close": 1.085, "volume": 335746.0}, {"date": "2022-09-30", "close": 1.075, "volume": 325039.0}, {"date": "2022-10-03", "close": 1.075, "volume": 86679.0}, {"date": "2022-10-04", "close": 1.12, "volume": 273804.0}, {"date": "2022-10-05", "close": 1.14, "volume": 67992.0}, {"date": "2022-10-06", "close": 1.15, "volume": 91564.0}, {"date": "2022-10-07", "close": 1.18, "volume": 460515.0}, {"date": "2022-10-10", "close": 1.165, "volume": 231444.0}, {"date": "2022-10-11", "close": 1.105, "volume": 266187.0}, {"date": "2022-10-12", "close": 1.135, "volume": 255036.0}, {"date": "2022-10-13", "close": 1.115, "volume": 209036.0}, {"date": "2022-10-14", "close": 1.14, "volume": 128955.0}, {"date": "2022-10-17", "close": 1.13, "volume": 73295.0}, {"date": "2022-10-18", "close": 1.14, "volume": 210677.0}, {"date": "2022-10-19", "close": 1.135, "volume": 70298.0}, {"date": "2022-10-20", "close": 1.115, "volume": 55981.0}, {"date": "2022-10-21", "close": 1.11, "volume": 232506.0}, {"date": "2022-10-24", "close": 1.135, "volume": 987143.0}, {"date": "2022-10-25", "close": 1.12, "volume": 150712.0}, {"date": "2022-10-26", "close": 1.125, "volume": 198426.0}, {"date": "2022-10-27", "close": 1.1, "volume": 161385.0}, {"date": "2022-10-28", "close": 1.09, "volume": 95821.0}, {"date": "2022-10-31", "close": 1.13, "volume": 152984.0}, {"date": "2022-11-01", "close": 1.105, "volume": 66320.0}, {"date": "2022-11-02", "close": 1.105, "volume": 142244.0}, {"date": "2022-11-03", "close": 1.1, "volume": 243215.0}, {"date": "2022-11-04", "close": 1.1, "volume": 286383.0}, {"date": "2022-11-07", "close": 1.1, "volume": 274855.0}, {"date": "2022-11-08", "close": 1.09, "volume": 93394.0}, {"date": "2022-11-09", "close": 1.1, "volume": 262278.0}, {"date": "2022-11-10", "close": 1.09, "volume": 37896.0}, {"date": "2022-11-11", "close": 1.125, "volume": 2277846.0}, {"date": "2022-11-14", "close": 1.135, "volume": 187527.0}, {"date": "2022-11-15", "close": 1.13, "volume": 148708.0}, {"date": "2022-11-16", "close": 1.13, "volume": 1287040.0}, {"date": "2022-11-17", "close": 1.155, "volume": 339711.0}, {"date": "2022-11-18", "close": 1.165, "volume": 326584.0}, {"date": "2022-11-21", "close": 1.14, "volume": 55397.0}, {"date": "2022-11-22", "close": 1.15, "volume": 106945.0}, {"date": "2022-11-23", "close": 1.13, "volume": 90598.0}, {"date": "2022-11-24", "close": 1.14, "volume": 156641.0}, {"date": "2022-11-25", "close": 1.15, "volume": 37556.0}, {"date": "2022-11-28", "close": 1.15, "volume": 92328.0}, {"date": "2022-11-29", "close": 1.13, "volume": 38905.0}, {"date": "2022-11-30", "close": 1.13, "volume": 212908.0}, {"date": "2022-12-01", "close": 1.125, "volume": 119262.0}, {"date": "2022-12-02", "close": 1.145, "volume": 279919.0}, {"date": "2022-12-05", "close": 1.17, "volume": 575239.0}, {"date": "2022-12-06", "close": 1.15, "volume": 73802.0}, {"date": "2022-12-07", "close": 1.14, "volume": 182117.0}, {"date": "2022-12-08", "close": 1.13, "volume": 1081046.0}, {"date": "2022-12-09", "close": 1.125, "volume": 126730.0}, {"date": "2022-12-12", "close": 1.14, "volume": 63072.0}, {"date": "2022-12-13", "close": 1.14, "volume": 2639.0}, {"date": "2022-12-14", "close": 1.16, "volume": 174837.0}, {"date": "2022-12-15", "close": 1.17, "volume": 101150.0}, {"date": "2022-12-16", "close": 1.175, "volume": 101036.0}, {"date": "2022-12-19", "close": 1.175, "volume": 108319.0}, {"date": "2022-12-20", "close": 1.165, "volume": 169960.0}, {"date": "2022-12-21", "close": 1.2, "volume": 500739.0}, {"date": "2022-12-22", "close": 1.2, "volume": 315505.0}, {"date": "2022-12-23", "close": 1.18, "volume": 34659.0}, {"date": "2022-12-28", "close": 1.2, "volume": 144538.0}, {"date": "2022-12-29", "close": 1.18, "volume": 7666.0}, {"date": "2022-12-30", "close": 1.185, "volume": 51876.0}, {"date": "2023-01-03", "close": 1.19, "volume": 217294.0}, {"date": "2023-01-04", "close": 1.195, "volume": 2132180.0}, {"date": "2023-01-05", "close": 1.17, "volume": 141988.0}, {"date": "2023-01-06", "close": 1.18, "volume": 107787.0}, {"date": "2023-01-09", "close": 1.23, "volume": 2060526.0}, {"date": "2023-01-10", "close": 1.25, "volume": 1777636.0}, {"date": "2023-01-11", "close": 1.24, "volume": 572646.0}, {"date": "2023-01-12", "close": 1.265, "volume": 2026366.0}, {"date": "2023-01-13", "close": 1.33, "volume": 805871.0}, {"date": "2023-01-16", "close": 1.375, "volume": 896978.0}, {"date": "2023-01-17", "close": 1.345, "volume": 1526719.0}, {"date": "2023-01-18", "close": 1.315, "volume": 253933.0}, {"date": "2023-01-19", "close": 1.315, "volume": 119054.0}, {"date": "2023-01-20", "close": 1.34, "volume": 1983759.0}, {"date": "2023-01-23", "close": 1.415, "volume": 963602.0}, {"date": "2023-01-24", "close": 1.44, "volume": 448489.0}, {"date": "2023-01-25", "close": 1.405, "volume": 308755.0}, {"date": "2023-01-27", "close": 1.38, "volume": 250466.0}, {"date": "2023-01-30", "close": 1.39, "volume": 119258.0}, {"date": "2023-01-31", "close": 1.38, "volume": 147100.0}, {"date": "2023-02-01", "close": 1.43, "volume": 1910024.0}, {"date": "2023-02-02", "close": 1.525, "volume": 2384286.0}, {"date": "2023-02-03", "close": 1.56, "volume": 856385.0}, {"date": "2023-02-06", "close": 1.595, "volume": 1183073.0}, {"date": "2023-02-07", "close": 1.465, "volume": 463756.0}, {"date": "2023-02-08", "close": 1.495, "volume": 1153018.0}, {"date": "2023-02-09", "close": 1.53, "volume": 9223125.0}, {"date": "2023-02-10", "close": 1.495, "volume": 269264.0}, {"date": "2023-02-13", "close": 1.495, "volume": 330710.0}, {"date": "2023-02-14", "close": 1.525, "volume": 461051.0}, {"date": "2023-02-15", "close": 1.53, "volume": 515273.0}, {"date": "2023-02-16", "close": 1.505, "volume": 1240176.0}, {"date": "2023-02-17", "close": 1.5, "volume": 137698.0}, {"date": "2023-02-20", "close": 1.49, "volume": 413496.0}, {"date": "2023-02-21", "close": 1.48, "volume": 133729.0}, {"date": "2023-02-22", "close": 1.43, "volume": 261702.0}, {"date": "2023-02-23", "close": 1.38, "volume": 280688.0}, {"date": "2023-02-24", "close": 1.375, "volume": 274324.0}, {"date": "2023-02-27", "close": 1.34, "volume": 423952.0}, {"date": "2023-02-28", "close": 1.32, "volume": 2735103.0}, {"date": "2023-03-01", "close": 1.36, "volume": 130926.0}, {"date": "2023-03-02", "close": 1.445, "volume": 226086.0}, {"date": "2023-03-03", "close": 1.425, "volume": 1179179.0}, {"date": "2023-03-06", "close": 1.42, "volume": 131369.0}, {"date": "2023-03-07", "close": 1.425, "volume": 108877.0}, {"date": "2023-03-08", "close": 1.44, "volume": 251566.0}, {"date": "2023-03-09", "close": 1.48, "volume": 404087.0}, {"date": "2023-03-10", "close": 1.45, "volume": 232718.0}, {"date": "2023-03-13", "close": 1.475, "volume": 1385184.0}, {"date": "2023-03-14", "close": 1.485, "volume": 199744.0}, {"date": "2023-03-15", "close": 1.47, "volume": 160398.0}, {"date": "2023-03-16", "close": 1.505, "volume": 197248.0}, {"date": "2023-03-17", "close": 1.51, "volume": 233322.0}, {"date": "2023-03-20", "close": 1.585, "volume": 1951358.0}, {"date": "2023-03-21", "close": 1.585, "volume": 537839.0}, {"date": "2023-03-22", "close": 1.545, "volume": 70120.0}, {"date": "2023-03-23", "close": 1.5, "volume": 139176.0}, {"date": "2023-03-24", "close": 1.505, "volume": 264536.0}, {"date": "2023-03-27", "close": 1.49, "volume": 196398.0}, {"date": "2023-03-28", "close": 1.46, "volume": 126113.0}, {"date": "2023-03-29", "close": 1.46, "volume": 201465.0}, {"date": "2023-03-30", "close": 1.47, "volume": 116632.0}, {"date": "2023-03-31", "close": 1.455, "volume": 327558.0}, {"date": "2023-04-03", "close": 1.49, "volume": 199198.0}, {"date": "2023-04-04", "close": 1.435, "volume": 322699.0}, {"date": "2023-04-05", "close": 1.515, "volume": 1124211.0}, {"date": "2023-04-06", "close": 1.58, "volume": 1671787.0}, {"date": "2023-04-11", "close": 1.725, "volume": 2730744.0}, {"date": "2023-04-12", "close": 1.735, "volume": 3147721.0}, {"date": "2023-04-13", "close": 1.69, "volume": 5430444.0}, {"date": "2023-04-14", "close": 1.76, "volume": 462426.0}, {"date": "2023-04-17", "close": 1.68, "volume": 662739.0}, {"date": "2023-04-18", "close": 1.715, "volume": 3546140.0}, {"date": "2023-04-19", "close": 1.765, "volume": 2468816.0}, {"date": "2023-04-20", "close": 1.825, "volume": 1291120.0}, {"date": "2023-04-21", "close": 1.77, "volume": 4098245.0}, {"date": "2023-04-24", "close": 1.815, "volume": 528655.0}, {"date": "2023-04-26", "close": 1.805, "volume": 1246389.0}, {"date": "2023-04-27", "close": 1.805, "volume": 1491639.0}, {"date": "2023-04-28", "close": 1.93, "volume": 2048853.0}, {"date": "2023-05-01", "close": 1.85, "volume": 1968491.0}, {"date": "2023-05-02", "close": 1.92, "volume": 1158881.0}, {"date": "2023-05-03", "close": 1.96, "volume": 3299691.0}, {"date": "2023-05-04", "close": 1.92, "volume": 2293073.0}, {"date": "2023-05-05", "close": 1.95, "volume": 718389.0}, {"date": "2023-05-08", "close": 1.86, "volume": 1071598.0}, {"date": "2023-05-09", "close": 1.92, "volume": 2391234.0}, {"date": "2023-05-10", "close": 1.92, "volume": 1071873.0}, {"date": "2023-05-11", "close": 1.935, "volume": 820596.0}, {"date": "2023-05-12", "close": 1.915, "volume": 345967.0}, {"date": "2023-05-15", "close": 1.96, "volume": 975109.0}, {"date": "2023-05-16", "close": 1.97, "volume": 3274236.0}, {"date": "2023-05-17", "close": 1.975, "volume": 930789.0}, {"date": "2023-05-18", "close": 1.94, "volume": 723909.0}, {"date": "2023-05-19", "close": 1.92, "volume": 2100656.0}, {"date": "2023-05-22", "close": 1.93, "volume": 1307845.0}, {"date": "2023-05-23", "close": 1.945, "volume": 1794713.0}, {"date": "2023-05-24", "close": 1.985, "volume": 705281.0}, {"date": "2023-05-25", "close": 1.965, "volume": 1090824.0}, {"date": "2023-05-26", "close": 1.98, "volume": 4135562.0}, {"date": "2023-05-29", "close": 1.875, "volume": 1077988.0}, {"date": "2023-05-30", "close": 1.86, "volume": 2283033.0}, {"date": "2023-05-31", "close": 1.885, "volume": 607972.0}, {"date": "2023-06-01", "close": 1.96, "volume": 639885.0}, {"date": "2023-06-02", "close": 1.99, "volume": 981619.0}, {"date": "2023-06-05", "close": 2.0, "volume": 1835257.0}, {"date": "2023-06-06", "close": 1.98, "volume": 391322.0}, {"date": "2023-06-07", "close": 2.07, "volume": 2231996.0}, {"date": "2023-06-08", "close": 2.02, "volume": 974492.0}, {"date": "2023-06-09", "close": 2.05, "volume": 642028.0}, {"date": "2023-06-13", "close": 1.85, "volume": 1581489.0}, {"date": "2023-06-14", "close": 2.07, "volume": 7292031.0}, {"date": "2023-06-15", "close": 2.12, "volume": 5141681.0}, {"date": "2023-06-16", "close": 2.15, "volume": 39222352.0}, {"date": "2023-06-19", "close": 2.15, "volume": 995520.0}, {"date": "2023-06-20", "close": 2.22, "volume": 1510404.0}, {"date": "2023-06-21", "close": 2.12, "volume": 1265031.0}, {"date": "2023-06-22", "close": 2.08, "volume": 950280.0}, {"date": "2023-06-23", "close": 2.03, "volume": 635731.0}, {"date": "2023-06-26", "close": 2.04, "volume": 1161806.0}, {"date": "2023-06-27", "close": 2.02, "volume": 980269.0}, {"date": "2023-06-28", "close": 2.0, "volume": 8462475.0}, {"date": "2023-06-29", "close": 1.985, "volume": 6837693.0}, {"date": "2023-06-30", "close": 2.05, "volume": 1579492.0}, {"date": "2023-07-03", "close": 2.05, "volume": 1374258.0}, {"date": "2023-07-04", "close": 2.17, "volume": 1175183.0}, {"date": "2023-07-05", "close": 2.2, "volume": 1092553.0}, {"date": "2023-07-06", "close": 2.23, "volume": 813480.0}, {"date": "2023-07-07", "close": 2.15, "volume": 499995.0}, {"date": "2023-07-10", "close": 2.25, "volume": 2049852.0}, {"date": "2023-07-11", "close": 2.34, "volume": 1367928.0}, {"date": "2023-07-12", "close": 2.25, "volume": 1711490.0}, {"date": "2023-07-13", "close": 2.29, "volume": 1239461.0}, {"date": "2023-07-14", "close": 2.29, "volume": 6694240.0}, {"date": "2023-07-17", "close": 2.32, "volume": 653521.0}, {"date": "2023-07-18", "close": 2.3, "volume": 442600.0}, {"date": "2023-07-19", "close": 2.34, "volume": 2060406.0}, {"date": "2023-07-20", "close": 2.31, "volume": 740928.0}, {"date": "2023-07-21", "close": 2.3, "volume": 548422.0}, {"date": "2023-07-24", "close": 2.28, "volume": 240634.0}, {"date": "2023-07-25", "close": 2.27, "volume": 450373.0}, {"date": "2023-07-26", "close": 2.24, "volume": 1142934.0}, {"date": "2023-07-27", "close": 2.2, "volume": 4011116.0}, {"date": "2023-07-28", "close": 2.13, "volume": 2759750.0}, {"date": "2023-07-31", "close": 2.27, "volume": 4418248.0}, {"date": "2023-08-01", "close": 2.31, "volume": 1977364.0}, {"date": "2023-08-02", "close": 2.29, "volume": 780605.0}, {"date": "2023-08-03", "close": 2.25, "volume": 627088.0}, {"date": "2023-08-04", "close": 2.19, "volume": 449531.0}, {"date": "2023-08-07", "close": 2.22, "volume": 654024.0}, {"date": "2023-08-08", "close": 2.21, "volume": 6216992.0}, {"date": "2023-08-09", "close": 2.27, "volume": 4653528.0}, {"date": "2023-08-10", "close": 2.34, "volume": 1418499.0}, {"date": "2023-08-11", "close": 2.36, "volume": 1013145.0}, {"date": "2023-08-14", "close": 2.44, "volume": 1413878.0}, {"date": "2023-08-15", "close": 2.37, "volume": 365180.0}, {"date": "2023-08-16", "close": 2.34, "volume": 524349.0}, {"date": "2023-08-17", "close": 2.33, "volume": 1439730.0}, {"date": "2023-08-18", "close": 2.35, "volume": 1064395.0}, {"date": "2023-08-21", "close": 2.23, "volume": 2480399.0}, {"date": "2023-08-22", "close": 2.22, "volume": 1042027.0}, {"date": "2023-08-23", "close": 2.35, "volume": 948973.0}, {"date": "2023-08-24", "close": 2.34, "volume": 1003789.0}, {"date": "2023-08-25", "close": 2.28, "volume": 1632307.0}, {"date": "2023-08-28", "close": 2.3, "volume": 1114073.0}, {"date": "2023-08-29", "close": 2.3, "volume": 584490.0}, {"date": "2023-08-30", "close": 2.34, "volume": 2612426.0}, {"date": "2023-08-31", "close": 2.37, "volume": 1442616.0}, {"date": "2023-09-01", "close": 2.46, "volume": 1548786.0}, {"date": "2023-09-04", "close": 2.49, "volume": 1430431.0}, {"date": "2023-09-05", "close": 2.62, "volume": 2753339.0}, {"date": "2023-09-06", "close": 2.59, "volume": 2254674.0}, {"date": "2023-09-07", "close": 2.53, "volume": 2689312.0}, {"date": "2023-09-08", "close": 2.51, "volume": 2185193.0}, {"date": "2023-09-11", "close": 2.47, "volume": 1280950.0}, {"date": "2023-09-12", "close": 2.47, "volume": 1487781.0}, {"date": "2023-09-13", "close": 2.46, "volume": 1101637.0}, {"date": "2023-09-14", "close": 2.46, "volume": 1348026.0}, {"date": "2023-09-15", "close": 2.47, "volume": 20396790.0}, {"date": "2023-09-18", "close": 2.55, "volume": 929286.0}, {"date": "2023-09-19", "close": 2.63, "volume": 1526452.0}, {"date": "2023-09-20", "close": 2.63, "volume": 1719946.0}, {"date": "2023-09-21", "close": 2.67, "volume": 1222626.0}, {"date": "2023-09-22", "close": 2.62, "volume": 1196029.0}, {"date": "2023-09-25", "close": 2.61, "volume": 659240.0}, {"date": "2023-09-26", "close": 2.57, "volume": 1087689.0}, {"date": "2023-09-27", "close": 2.6, "volume": 1410121.0}, {"date": "2023-09-28", "close": 2.65, "volume": 1114978.0}, {"date": "2023-09-29", "close": 2.7, "volume": 1529873.0}, {"date": "2023-10-02", "close": 2.66, "volume": 600893.0}, {"date": "2023-10-03", "close": 2.54, "volume": 1279323.0}, {"date": "2023-10-04", "close": 2.56, "volume": 1911212.0}, {"date": "2023-10-05", "close": 2.56, "volume": 1138065.0}, {"date": "2023-10-06", "close": 2.52, "volume": 1418283.0}, {"date": "2023-10-09", "close": 2.5, "volume": 1605514.0}, {"date": "2023-10-10", "close": 2.5, "volume": 1633332.0}, {"date": "2023-10-11", "close": 2.42, "volume": 1341895.0}, {"date": "2023-10-12", "close": 2.5, "volume": 928540.0}, {"date": "2023-10-13", "close": 2.48, "volume": 758550.0}, {"date": "2023-10-16", "close": 2.5, "volume": 2510297.0}, {"date": "2023-10-17", "close": 2.59, "volume": 1630617.0}, {"date": "2023-10-18", "close": 2.72, "volume": 2308797.0}, {"date": "2023-10-19", "close": 2.82, "volume": 2286572.0}, {"date": "2023-10-20", "close": 2.88, "volume": 2185881.0}, {"date": "2023-10-23", "close": 2.91, "volume": 2179282.0}, {"date": "2023-10-24", "close": 2.78, "volume": 1686084.0}, {"date": "2023-10-25", "close": 2.77, "volume": 1135968.0}, {"date": "2023-10-26", "close": 2.62, "volume": 1407643.0}, {"date": "2023-10-27", "close": 2.66, "volume": 1618193.0}, {"date": "2023-10-30", "close": 2.59, "volume": 1172031.0}, {"date": "2023-10-31", "close": 2.59, "volume": 2559077.0}, {"date": "2023-11-01", "close": 2.61, "volume": 4223783.0}, {"date": "2023-11-02", "close": 2.69, "volume": 3282675.0}, {"date": "2023-11-03", "close": 2.54, "volume": 11253493.0}, {"date": "2023-11-06", "close": 2.64, "volume": 3267510.0}, {"date": "2023-11-07", "close": 2.68, "volume": 2188592.0}, {"date": "2023-11-08", "close": 2.7, "volume": 1583490.0}, {"date": "2023-11-09", "close": 2.57, "volume": 1674417.0}, {"date": "2023-11-10", "close": 2.56, "volume": 1104471.0}, {"date": "2023-11-13", "close": 2.46, "volume": 1236059.0}, {"date": "2023-11-14", "close": 2.47, "volume": 1751888.0}, {"date": "2023-11-15", "close": 2.5, "volume": 1153002.0}, {"date": "2023-11-16", "close": 2.53, "volume": 1738831.0}, {"date": "2023-11-17", "close": 2.55, "volume": 2259145.0}, {"date": "2023-11-20", "close": 2.55, "volume": 1840663.0}, {"date": "2023-11-21", "close": 2.55, "volume": 1640907.0}, {"date": "2023-11-22", "close": 2.55, "volume": 963713.0}, {"date": "2023-11-23", "close": 2.48, "volume": 891552.0}, {"date": "2023-11-24", "close": 2.47, "volume": 573123.0}, {"date": "2023-11-27", "close": 2.49, "volume": 1560752.0}, {"date": "2023-11-28", "close": 2.61, "volume": 2535386.0}, {"date": "2023-11-29", "close": 2.77, "volume": 2306598.0}, {"date": "2023-11-30", "close": 2.85, "volume": 2183392.0}, {"date": "2023-12-01", "close": 2.8, "volume": 1723060.0}, {"date": "2023-12-04", "close": 2.88, "volume": 2465618.0}, {"date": "2023-12-05", "close": 2.69, "volume": 2265596.0}, {"date": "2023-12-06", "close": 2.69, "volume": 1477170.0}, {"date": "2023-12-07", "close": 2.71, "volume": 1209717.0}, {"date": "2023-12-08", "close": 2.56, "volume": 1367405.0}, {"date": "2023-12-11", "close": 2.55, "volume": 2129886.0}, {"date": "2023-12-12", "close": 2.59, "volume": 1545476.0}, {"date": "2023-12-13", "close": 2.55, "volume": 2058860.0}, {"date": "2023-12-14", "close": 2.8, "volume": 2489935.0}, {"date": "2023-12-15", "close": 2.84, "volume": 7026233.0}, {"date": "2023-12-18", "close": 2.86, "volume": 906768.0}, {"date": "2023-12-19", "close": 2.9, "volume": 1493621.0}, {"date": "2023-12-20", "close": 3.11, "volume": 2452533.0}, {"date": "2023-12-21", "close": 2.94, "volume": 2767070.0}, {"date": "2023-12-22", "close": 3.07, "volume": 1209979.0}, {"date": "2023-12-27", "close": 3.13, "volume": 1975193.0}, {"date": "2023-12-28", "close": 3.09, "volume": 1514554.0}, {"date": "2023-12-29", "close": 3.01, "volume": 1780258.0}, {"date": "2024-01-02", "close": 2.95, "volume": 1363782.0}, {"date": "2024-01-03", "close": 2.89, "volume": 949494.0}, {"date": "2024-01-04", "close": 2.93, "volume": 1552319.0}, {"date": "2024-01-05", "close": 2.99, "volume": 837694.0}, {"date": "2024-01-08", "close": 3.03, "volume": 1128150.0}, {"date": "2024-01-09", "close": 3.1, "volume": 2184873.0}, {"date": "2024-01-10", "close": 3.14, "volume": 1164950.0}, {"date": "2024-01-11", "close": 3.17, "volume": 2121444.0}, {"date": "2024-01-12", "close": 3.2, "volume": 2033043.0}, {"date": "2024-01-15", "close": 3.21, "volume": 1659554.0}, {"date": "2024-01-16", "close": 3.22, "volume": 1684833.0}, {"date": "2024-01-17", "close": 3.16, "volume": 2361888.0}, {"date": "2024-01-18", "close": 3.26, "volume": 2301379.0}, {"date": "2024-01-19", "close": 3.16, "volume": 2215584.0}, {"date": "2024-01-22", "close": 3.16, "volume": 2048257.0}, {"date": "2024-01-23", "close": 3.18, "volume": 2103313.0}, {"date": "2024-01-24", "close": 3.21, "volume": 2504695.0}, {"date": "2024-01-25", "close": 3.26, "volume": 2032310.0}, {"date": "2024-01-29", "close": 3.41, "volume": 4752373.0}, {"date": "2024-01-30", "close": 3.33, "volume": 2755203.0}, {"date": "2024-01-31", "close": 3.34, "volume": 1928169.0}, {"date": "2024-02-01", "close": 3.06, "volume": 2824338.0}, {"date": "2024-02-02", "close": 3.22, "volume": 2191097.0}, {"date": "2024-02-05", "close": 3.07, "volume": 1144075.0}, {"date": "2024-02-06", "close": 3.02, "volume": 1402769.0}, {"date": "2024-02-07", "close": 3.07, "volume": 2033566.0}, {"date": "2024-02-08", "close": 3.06, "volume": 1564275.0}, {"date": "2024-02-09", "close": 3.03, "volume": 2336096.0}, {"date": "2024-02-12", "close": 2.99, "volume": 1545465.0}, {"date": "2024-02-13", "close": 3.18, "volume": 3241120.0}, {"date": "2024-02-14", "close": 3.14, "volume": 4418564.0}, {"date": "2024-02-15", "close": 3.08, "volume": 2611453.0}, {"date": "2024-02-16", "close": 3.07, "volume": 3418363.0}, {"date": "2024-02-19", "close": 2.97, "volume": 2234887.0}, {"date": "2024-02-20", "close": 2.95, "volume": 1977244.0}, {"date": "2024-02-21", "close": 2.84, "volume": 3145459.0}, {"date": "2024-02-22", "close": 2.88, "volume": 1870532.0}, {"date": "2024-02-23", "close": 2.83, "volume": 1306264.0}, {"date": "2024-02-26", "close": 2.83, "volume": 1550353.0}, {"date": "2024-02-27", "close": 2.76, "volume": 2390192.0}, {"date": "2024-02-28", "close": 2.81, "volume": 2872738.0}, {"date": "2024-02-29", "close": 2.77, "volume": 30780617.0}, {"date": "2024-03-01", "close": 2.89, "volume": 2245398.0}, {"date": "2024-03-04", "close": 2.99, "volume": 4399973.0}, {"date": "2024-03-05", "close": 3.15, "volume": 2682324.0}, {"date": "2024-03-06", "close": 3.08, "volume": 2097644.0}, {"date": "2024-03-07", "close": 3.12, "volume": 2945796.0}, {"date": "2024-03-08", "close": 3.11, "volume": 2576741.0}, {"date": "2024-03-11", "close": 3.04, "volume": 2273445.0}, {"date": "2024-03-12", "close": 3.04, "volume": 2535162.0}, {"date": "2024-03-13", "close": 3.09, "volume": 3540862.0}, {"date": "2024-03-14", "close": 3.18, "volume": 4748818.0}, {"date": "2024-03-15", "close": 2.86, "volume": 45608287.0}, {"date": "2024-03-18", "close": 2.81, "volume": 3950071.0}, {"date": "2024-03-19", "close": 2.79, "volume": 2642028.0}, {"date": "2024-03-20", "close": 2.78, "volume": 2275477.0}, {"date": "2024-03-21", "close": 2.93, "volume": 3161726.0}, {"date": "2024-03-22", "close": 2.78, "volume": 2381953.0}, {"date": "2024-03-25", "close": 2.79, "volume": 2205400.0}, {"date": "2024-03-26", "close": 2.76, "volume": 1154473.0}, {"date": "2024-03-27", "close": 2.91, "volume": 2362492.0}, {"date": "2024-03-28", "close": 2.93, "volume": 2337651.0}, {"date": "2024-04-02", "close": 3.05, "volume": 2441877.0}, {"date": "2024-04-03", "close": 3.13, "volume": 2566299.0}, {"date": "2024-04-04", "close": 3.26, "volume": 2804631.0}, {"date": "2024-04-05", "close": 3.33, "volume": 3113394.0}, {"date": "2024-04-08", "close": 3.38, "volume": 2056184.0}, {"date": "2024-04-09", "close": 3.5, "volume": 3349798.0}, {"date": "2024-04-10", "close": 3.46, "volume": 2255145.0}, {"date": "2024-04-11", "close": 3.6, "volume": 4187177.0}, {"date": "2024-04-12", "close": 3.59, "volume": 3915568.0}, {"date": "2024-04-15", "close": 3.61, "volume": 3239001.0}, {"date": "2024-04-16", "close": 3.51, "volume": 3180864.0}, {"date": "2024-04-17", "close": 3.61, "volume": 2213084.0}, {"date": "2024-04-18", "close": 3.76, "volume": 3073635.0}, {"date": "2024-04-19", "close": 3.64, "volume": 2785888.0}, {"date": "2024-04-22", "close": 3.62, "volume": 1369200.0}, {"date": "2024-04-23", "close": 3.38, "volume": 3434124.0}, {"date": "2024-04-24", "close": 3.41, "volume": 2460331.0}, {"date": "2024-04-26", "close": 3.41, "volume": 1156257.0}, {"date": "2024-04-29", "close": 3.46, "volume": 1359272.0}, {"date": "2024-04-30", "close": 3.54, "volume": 1372448.0}, {"date": "2024-05-01", "close": 3.26, "volume": 1563183.0}, {"date": "2024-05-02", "close": 3.32, "volume": 1628929.0}, {"date": "2024-05-03", "close": 3.34, "volume": 943893.0}, {"date": "2024-05-06", "close": 3.4, "volume": 1421939.0}, {"date": "2024-05-07", "close": 3.49, "volume": 1536848.0}, {"date": "2024-05-08", "close": 3.49, "volume": 1564808.0}, {"date": "2024-05-09", "close": 3.38, "volume": 1348021.0}, {"date": "2024-05-10", "close": 3.5, "volume": 1705632.0}, {"date": "2024-05-13", "close": 3.6, "volume": 1508779.0}, {"date": "2024-05-14", "close": 3.59, "volume": 2202922.0}, {"date": "2024-05-15", "close": 3.67, "volume": 1307712.0}, {"date": "2024-05-16", "close": 3.77, "volume": 2196177.0}, {"date": "2024-05-17", "close": 3.81, "volume": 1215519.0}, {"date": "2024-05-20", "close": 3.83, "volume": 1755026.0}, {"date": "2024-05-21", "close": 3.88, "volume": 1589054.0}, {"date": "2024-05-22", "close": 3.92, "volume": 1445118.0}, {"date": "2024-05-23", "close": 3.79, "volume": 1914138.0}, {"date": "2024-05-24", "close": 3.62, "volume": 2276949.0}, {"date": "2024-05-27", "close": 3.78, "volume": 3091453.0}, {"date": "2024-05-28", "close": 3.8, "volume": 1932059.0}, {"date": "2024-05-29", "close": 3.78, "volume": 2028571.0}, {"date": "2024-05-30", "close": 3.69, "volume": 1912976.0}, {"date": "2024-05-31", "close": 3.72, "volume": 4652479.0}, {"date": "2024-06-03", "close": 3.75, "volume": 1325549.0}, {"date": "2024-06-04", "close": 3.73, "volume": 831241.0}, {"date": "2024-06-05", "close": 3.68, "volume": 1549893.0}, {"date": "2024-06-06", "close": 3.78, "volume": 1659554.0}, {"date": "2024-06-07", "close": 3.82, "volume": 1919858.0}, {"date": "2024-06-11", "close": 3.45, "volume": 3605337.0}, {"date": "2024-06-12", "close": 3.66, "volume": 1934438.0}, {"date": "2024-06-13", "close": 3.63, "volume": 1858130.0}, {"date": "2024-06-14", "close": 3.49, "volume": 2747141.0}, {"date": "2024-06-17", "close": 3.5, "volume": 1527405.0}, {"date": "2024-06-18", "close": 3.49, "volume": 1408970.0}, {"date": "2024-06-19", "close": 3.5, "volume": 1431423.0}, {"date": "2024-06-20", "close": 3.5, "volume": 1715430.0}, {"date": "2024-06-21", "close": 3.53, "volume": 12425588.0}, {"date": "2024-06-24", "close": 3.43, "volume": 1062984.0}, {"date": "2024-06-25", "close": 3.46, "volume": 1784031.0}, {"date": "2024-06-26", "close": 3.36, "volume": 2030878.0}, {"date": "2024-06-27", "close": 3.41, "volume": 1679681.0}, {"date": "2024-06-28", "close": 3.53, "volume": 1814723.0}, {"date": "2024-07-01", "close": 3.46, "volume": 857250.0}, {"date": "2024-07-02", "close": 3.51, "volume": 543571.0}, {"date": "2024-07-03", "close": 3.58, "volume": 1028049.0}, {"date": "2024-07-04", "close": 3.65, "volume": 1088169.0}, {"date": "2024-07-05", "close": 3.67, "volume": 815577.0}, {"date": "2024-07-08", "close": 3.82, "volume": 1155410.0}, {"date": "2024-07-09", "close": 3.86, "volume": 1388328.0}, {"date": "2024-07-10", "close": 3.85, "volume": 1062499.0}, {"date": "2024-07-11", "close": 3.96, "volume": 1283553.0}, {"date": "2024-07-12", "close": 4.02, "volume": 1570814.0}, {"date": "2024-07-15", "close": 3.99, "volume": 1357609.0}, {"date": "2024-07-16", "close": 4.01, "volume": 1755091.0}, {"date": "2024-07-17", "close": 4.02, "volume": 1584880.0}, {"date": "2024-07-18", "close": 4.04, "volume": 1149484.0}, {"date": "2024-07-19", "close": 3.96, "volume": 1043355.0}, {"date": "2024-07-22", "close": 3.96, "volume": 1222271.0}, {"date": "2024-07-23", "close": 3.82, "volume": 2002103.0}, {"date": "2024-07-24", "close": 4.05, "volume": 1983969.0}, {"date": "2024-07-25", "close": 3.82, "volume": 1454456.0}, {"date": "2024-07-26", "close": 3.74, "volume": 1452279.0}, {"date": "2024-07-29", "close": 3.73, "volume": 1432077.0}, {"date": "2024-07-30", "close": 3.66, "volume": 1495235.0}, {"date": "2024-07-31", "close": 3.7, "volume": 2097838.0}, {"date": "2024-08-01", "close": 3.7, "volume": 2806249.0}, {"date": "2024-08-02", "close": 3.69, "volume": 2058653.0}, {"date": "2024-08-05", "close": 3.61, "volume": 1436649.0}, {"date": "2024-08-06", "close": 3.38, "volume": 3512977.0}, {"date": "2024-08-07", "close": 3.43, "volume": 2726904.0}, {"date": "2024-08-08", "close": 3.38, "volume": 2618474.0}, {"date": "2024-08-09", "close": 3.55, "volume": 1987602.0}, {"date": "2024-08-12", "close": 3.61, "volume": 1012196.0}, {"date": "2024-08-13", "close": 3.66, "volume": 1092494.0}, {"date": "2024-08-14", "close": 3.61, "volume": 928894.0}, {"date": "2024-08-15", "close": 3.77, "volume": 1369357.0}, {"date": "2024-08-16", "close": 3.83, "volume": 2376108.0}, {"date": "2024-08-19", "close": 3.96, "volume": 2834009.0}, {"date": "2024-08-20", "close": 3.99, "volume": 3656167.0}, {"date": "2024-08-21", "close": 4.14, "volume": 2806970.0}, {"date": "2024-08-22", "close": 4.06, "volume": 1665175.0}, {"date": "2024-08-23", "close": 4.02, "volume": 1069206.0}, {"date": "2024-08-26", "close": 3.97, "volume": 738773.0}, {"date": "2024-08-27", "close": 4.02, "volume": 917351.0}, {"date": "2024-08-28", "close": 3.99, "volume": 1062191.0}, {"date": "2024-08-29", "close": 3.9, "volume": 1318483.0}, {"date": "2024-08-30", "close": 4.0, "volume": 2511788.0}, {"date": "2024-09-02", "close": 3.91, "volume": 1103733.0}, {"date": "2024-09-03", "close": 3.85, "volume": 1538528.0}, {"date": "2024-09-04", "close": 3.76, "volume": 2497482.0}, {"date": "2024-09-05", "close": 3.82, "volume": 1273641.0}, {"date": "2024-09-06", "close": 3.85, "volume": 1075449.0}, {"date": "2024-09-09", "close": 3.73, "volume": 1687108.0}, {"date": "2024-09-10", "close": 3.81, "volume": 1062695.0}, {"date": "2024-09-11", "close": 3.83, "volume": 770888.0}, {"date": "2024-09-12", "close": 3.86, "volume": 1072422.0}, {"date": "2024-09-13", "close": 4.08, "volume": 2132364.0}, {"date": "2024-09-16", "close": 3.84, "volume": 2659881.0}, {"date": "2024-09-17", "close": 3.87, "volume": 1731250.0}, {"date": "2024-09-18", "close": 3.84, "volume": 1195028.0}, {"date": "2024-09-19", "close": 3.83, "volume": 2595528.0}, {"date": "2024-09-20", "close": 3.91, "volume": 7282202.0}, {"date": "2024-09-23", "close": 3.93, "volume": 1694658.0}, {"date": "2024-09-24", "close": 3.84, "volume": 1149780.0}, {"date": "2024-09-25", "close": 3.89, "volume": 1968635.0}, {"date": "2024-09-26", "close": 3.97, "volume": 1524371.0}, {"date": "2024-09-27", "close": 4.0, "volume": 1090677.0}, {"date": "2024-09-30", "close": 3.86, "volume": 2040100.0}, {"date": "2024-10-01", "close": 3.84, "volume": 843571.0}, {"date": "2024-10-02", "close": 3.8, "volume": 750667.0}, {"date": "2024-10-03", "close": 3.77, "volume": 2570405.0}, {"date": "2024-10-04", "close": 3.81, "volume": 1432218.0}, {"date": "2024-10-07", "close": 3.73, "volume": 711506.0}, {"date": "2024-10-08", "close": 3.77, "volume": 1613287.0}, {"date": "2024-10-09", "close": 3.79, "volume": 765075.0}, {"date": "2024-10-10", "close": 3.89, "volume": 642270.0}, {"date": "2024-10-11", "close": 3.99, "volume": 1440024.0}, {"date": "2024-10-14", "close": 4.02, "volume": 2091367.0}, {"date": "2024-10-15", "close": 4.16, "volume": 2783669.0}, {"date": "2024-10-16", "close": 4.15, "volume": 1684255.0}, {"date": "2024-10-17", "close": 4.27, "volume": 2379380.0}, {"date": "2024-10-18", "close": 4.2, "volume": 1496902.0}, {"date": "2024-10-21", "close": 4.41, "volume": 2221199.0}, {"date": "2024-10-22", "close": 4.36, "volume": 1748752.0}, {"date": "2024-10-23", "close": 4.39, "volume": 971611.0}, {"date": "2024-10-24", "close": 4.26, "volume": 1762349.0}, {"date": "2024-10-25", "close": 4.28, "volume": 1302991.0}, {"date": "2024-10-28", "close": 4.22, "volume": 1264335.0}, {"date": "2024-10-29", "close": 4.21, "volume": 1127539.0}, {"date": "2024-10-30", "close": 4.19, "volume": 2298611.0}, {"date": "2024-10-31", "close": 4.22, "volume": 1063576.0}, {"date": "2024-11-01", "close": 4.16, "volume": 997607.0}, {"date": "2024-11-04", "close": 4.22, "volume": 1110730.0}, {"date": "2024-11-05", "close": 4.12, "volume": 994573.0}, {"date": "2024-11-06", "close": 4.06, "volume": 924464.0}, {"date": "2024-11-07", "close": 3.79, "volume": 4825509.0}, {"date": "2024-11-08", "close": 3.85, "volume": 1446712.0}, {"date": "2024-11-11", "close": 3.94, "volume": 2063683.0}, {"date": "2024-11-12", "close": 3.74, "volume": 3063891.0}, {"date": "2024-11-13", "close": 3.63, "volume": 2606822.0}, {"date": "2024-11-14", "close": 3.49, "volume": 14798046.0}, {"date": "2024-11-15", "close": 3.46, "volume": 3849180.0}, {"date": "2024-11-18", "close": 3.55, "volume": 3431305.0}, {"date": "2024-11-19", "close": 3.61, "volume": 3137989.0}, {"date": "2024-11-20", "close": 3.59, "volume": 1851941.0}, {"date": "2024-11-21", "close": 3.67, "volume": 2896501.0}, {"date": "2024-11-22", "close": 3.7, "volume": 1487223.0}, {"date": "2024-11-25", "close": 3.71, "volume": 3562007.0}, {"date": "2024-11-26", "close": 3.58, "volume": 1877650.0}, {"date": "2024-11-27", "close": 3.65, "volume": 1438458.0}, {"date": "2024-11-28", "close": 3.64, "volume": 1288745.0}, {"date": "2024-11-29", "close": 3.62, "volume": 1530510.0}, {"date": "2024-12-02", "close": 3.56, "volume": 865923.0}, {"date": "2024-12-03", "close": 3.57, "volume": 1167318.0}, {"date": "2024-12-04", "close": 3.6, "volume": 1041999.0}, {"date": "2024-12-05", "close": 3.72, "volume": 1506663.0}, {"date": "2024-12-06", "close": 3.65, "volume": 1332818.0}, {"date": "2024-12-09", "close": 3.66, "volume": 1447959.0}, {"date": "2024-12-10", "close": 3.82, "volume": 4746898.0}, {"date": "2024-12-11", "close": 3.83, "volume": 1352905.0}, {"date": "2024-12-12", "close": 3.82, "volume": 1109218.0}, {"date": "2024-12-13", "close": 3.71, "volume": 1599058.0}, {"date": "2024-12-16", "close": 3.6, "volume": 3540598.0}, {"date": "2024-12-17", "close": 3.66, "volume": 1347119.0}, {"date": "2024-12-18", "close": 3.54, "volume": 3636596.0}, {"date": "2024-12-19", "close": 3.48, "volume": 3054053.0}, {"date": "2024-12-20", "close": 3.39, "volume": 4348352.0}, {"date": "2024-12-23", "close": 3.4, "volume": 1435975.0}, {"date": "2024-12-24", "close": 3.3, "volume": 936807.0}, {"date": "2024-12-27", "close": 3.37, "volume": 676958.0}, {"date": "2024-12-30", "close": 3.33, "volume": 643504.0}, {"date": "2024-12-31", "close": 3.25, "volume": 884231.0}, {"date": "2025-01-02", "close": 3.28, "volume": 790736.0}, {"date": "2025-01-03", "close": 3.34, "volume": 1052623.0}, {"date": "2025-01-06", "close": 3.31, "volume": 1270134.0}, {"date": "2025-01-07", "close": 3.34, "volume": 1738022.0}, {"date": "2025-01-08", "close": 3.39, "volume": 1528366.0}, {"date": "2025-01-09", "close": 3.36, "volume": 1055023.0}, {"date": "2025-01-10", "close": 3.4, "volume": 1247341.0}, {"date": "2025-01-13", "close": 3.37, "volume": 1347977.0}, {"date": "2025-01-14", "close": 3.41, "volume": 1914464.0}, {"date": "2025-01-15", "close": 3.41, "volume": 1010316.0}, {"date": "2025-01-16", "close": 3.56, "volume": 2553871.0}, {"date": "2025-01-17", "close": 3.56, "volume": 1903452.0}, {"date": "2025-01-20", "close": 3.51, "volume": 673695.0}, {"date": "2025-01-21", "close": 3.64, "volume": 951802.0}, {"date": "2025-01-22", "close": 3.7, "volume": 1314948.0}, {"date": "2025-01-23", "close": 3.74, "volume": 2413870.0}, {"date": "2025-01-24", "close": 3.77, "volume": 1173737.0}, {"date": "2025-01-28", "close": 3.71, "volume": 2268701.0}, {"date": "2025-01-29", "close": 3.89, "volume": 1994184.0}, {"date": "2025-01-30", "close": 4.14, "volume": 3485742.0}, {"date": "2025-01-31", "close": 4.33, "volume": 2539277.0}, {"date": "2025-02-03", "close": 4.34, "volume": 2626977.0}, {"date": "2025-02-04", "close": 4.27, "volume": 2974026.0}, {"date": "2025-02-05", "close": 4.4, "volume": 2667655.0}, {"date": "2025-02-06", "close": 4.43, "volume": 1730529.0}, {"date": "2025-02-07", "close": 4.43, "volume": 2086950.0}, {"date": "2025-02-10", "close": 4.45, "volume": 2031614.0}, {"date": "2025-02-11", "close": 4.33, "volume": 3334596.0}, {"date": "2025-02-12", "close": 4.13, "volume": 2848849.0}, {"date": "2025-02-13", "close": 4.17, "volume": 1273986.0}, {"date": "2025-02-14", "close": 4.2, "volume": 2925429.0}, {"date": "2025-02-17", "close": 4.07, "volume": 1324288.0}, {"date": "2025-02-18", "close": 4.04, "volume": 1033141.0}, {"date": "2025-02-19", "close": 4.06, "volume": 937600.0}, {"date": "2025-02-20", "close": 4.09, "volume": 1934064.0}, {"date": "2025-02-21", "close": 4.11, "volume": 1350310.0}, {"date": "2025-02-24", "close": 4.0, "volume": 2300074.0}, {"date": "2025-02-25", "close": 4.03, "volume": 1092926.0}, {"date": "2025-02-26", "close": 3.98, "volume": 908972.0}, {"date": "2025-03-03", "close": 4.05, "volume": 2061056.0}, {"date": "2025-03-04", "close": 3.89, "volume": 2368821.0}, {"date": "2025-03-05", "close": 3.94, "volume": 1658104.0}, {"date": "2025-03-06", "close": 4.01, "volume": 1040205.0}, {"date": "2025-03-07", "close": 3.94, "volume": 1077387.0}, {"date": "2025-03-10", "close": 4.02, "volume": 900196.0}, {"date": "2025-03-11", "close": 3.88, "volume": 1715878.0}, {"date": "2025-03-12", "close": 3.88, "volume": 2461770.0}, {"date": "2025-03-13", "close": 4.01, "volume": 1630558.0}, {"date": "2025-03-14", "close": 4.12, "volume": 1262478.0}, {"date": "2025-03-17", "close": 4.05, "volume": 874225.0}, {"date": "2025-03-18", "close": 4.12, "volume": 917400.0}, {"date": "2025-03-19", "close": 4.08, "volume": 1689163.0}, {"date": "2025-03-20", "close": 4.16, "volume": 1586517.0}, {"date": "2025-03-21", "close": 4.0, "volume": 3685643.0}, {"date": "2025-03-24", "close": 3.85, "volume": 2183993.0}, {"date": "2025-03-25", "close": 3.8, "volume": 1842983.0}, {"date": "2025-03-26", "close": 3.83, "volume": 1671049.0}, {"date": "2025-03-27", "close": 3.78, "volume": 1175461.0}, {"date": "2025-03-28", "close": 3.82, "volume": 1608727.0}, {"date": "2025-03-31", "close": 3.7, "volume": 1347201.0}, {"date": "2025-04-01", "close": 3.69, "volume": 1440429.0}, {"date": "2025-04-02", "close": 3.76, "volume": 2817629.0}, {"date": "2025-04-03", "close": 3.85, "volume": 1957389.0}, {"date": "2025-04-04", "close": 3.82, "volume": 2738324.0}, {"date": "2025-04-07", "close": 3.64, "volume": 3766973.0}, {"date": "2025-04-08", "close": 3.86, "volume": 2990783.0}, {"date": "2025-04-09", "close": 3.63, "volume": 3400507.0}, {"date": "2025-04-10", "close": 3.8, "volume": 3874306.0}, {"date": "2025-04-11", "close": 4.12, "volume": 5537947.0}, {"date": "2025-04-14", "close": 4.15, "volume": 3220322.0}, {"date": "2025-04-15", "close": 4.19, "volume": 3088658.0}, {"date": "2025-04-16", "close": 4.25, "volume": 2119087.0}, {"date": "2025-04-17", "close": 4.34, "volume": 2214646.0}, {"date": "2025-04-22", "close": 4.44, "volume": 2158858.0}, {"date": "2025-04-23", "close": 3.91, "volume": 4076570.0}, {"date": "2025-04-24", "close": 4.04, "volume": 2110495.0}, {"date": "2025-04-28", "close": 3.9, "volume": 3716615.0}, {"date": "2025-04-29", "close": 4.03, "volume": 2999732.0}, {"date": "2025-04-30", "close": 4.01, "volume": 1883547.0}, {"date": "2025-05-01", "close": 4.05, "volume": 1663377.0}, {"date": "2025-05-02", "close": 4.13, "volume": 2724915.0}, {"date": "2025-05-05", "close": 4.15, "volume": 935368.0}, {"date": "2025-05-06", "close": 4.35, "volume": 1804262.0}, {"date": "2025-05-07", "close": 4.55, "volume": 5759779.0}, {"date": "2025-05-08", "close": 4.63, "volume": 2233048.0}, {"date": "2025-05-09", "close": 4.58, "volume": 1861186.0}, {"date": "2025-05-12", "close": 4.45, "volume": 1437548.0}, {"date": "2025-05-13", "close": 4.19, "volume": 2431173.0}, {"date": "2025-05-14", "close": 4.19, "volume": 3517277.0}, {"date": "2025-05-15", "close": 4.07, "volume": 1684094.0}, {"date": "2025-05-16", "close": 4.2, "volume": 1351961.0}, {"date": "2025-05-19", "close": 4.25, "volume": 1026825.0}, {"date": "2025-05-20", "close": 4.2, "volume": 1249411.0}, {"date": "2025-05-21", "close": 4.56, "volume": 3116675.0}, {"date": "2025-05-22", "close": 4.63, "volume": 2265080.0}, {"date": "2025-05-23", "close": 4.57, "volume": 1037810.0}, {"date": "2025-05-26", "close": 4.55, "volume": 1164531.0}, {"date": "2025-05-27", "close": 4.54, "volume": 651086.0}, {"date": "2025-05-28", "close": 4.54, "volume": 862057.0}, {"date": "2025-05-29", "close": 4.59, "volume": 1197150.0}, {"date": "2025-05-30", "close": 4.75, "volume": 3294629.0}, {"date": "2025-06-02", "close": 4.81, "volume": 1036435.0}, {"date": "2025-06-03", "close": 4.88, "volume": 1808582.0}, {"date": "2025-06-04", "close": 4.88, "volume": 1023096.0}, {"date": "2025-06-05", "close": 4.77, "volume": 2390655.0}, {"date": "2025-06-06", "close": 4.62, "volume": 3535869.0}, {"date": "2025-06-10", "close": 4.47, "volume": 4091797.0}, {"date": "2025-06-11", "close": 4.38, "volume": 2226614.0}, {"date": "2025-06-12", "close": 4.44, "volume": 3379077.0}, {"date": "2025-06-13", "close": 4.7, "volume": 2977621.0}, {"date": "2025-06-16", "close": 4.57, "volume": 3677540.0}, {"date": "2025-06-17", "close": 4.72, "volume": 2402740.0}, {"date": "2025-06-18", "close": 4.66, "volume": 2556377.0}, {"date": "2025-06-19", "close": 4.6, "volume": 2808560.0}, {"date": "2025-06-20", "close": 4.64, "volume": 5791352.0}, {"date": "2025-06-23", "close": 4.61, "volume": 1849735.0}, {"date": "2025-06-24", "close": 4.54, "volume": 2942058.0}, {"date": "2025-06-25", "close": 4.06, "volume": 5198695.0}, {"date": "2025-06-26", "close": 4.03, "volume": 3493842.0}, {"date": "2025-06-27", "close": 3.89, "volume": 4311724.0}, {"date": "2025-06-30", "close": 3.92, "volume": 4259404.0}, {"date": "2025-07-01", "close": 4.02, "volume": 4402614.0}, {"date": "2025-07-02", "close": 3.92, "volume": 3869467.0}, {"date": "2025-07-03", "close": 3.98, "volume": 3927469.0}, {"date": "2025-07-04", "close": 3.96, "volume": 1934452.0}, {"date": "2025-07-07", "close": 3.84, "volume": 2777648.0}, {"date": "2025-07-08", "close": 3.93, "volume": 1589087.0}, {"date": "2025-07-09", "close": 3.74, "volume": 1912739.0}, {"date": "2025-07-10", "close": 3.69, "volume": 3411060.0}, {"date": "2025-07-11", "close": 3.59, "volume": 2693517.0}, {"date": "2025-07-14", "close": 3.68, "volume": 2581566.0}, {"date": "2025-07-15", "close": 3.74, "volume": 2261551.0}, {"date": "2025-07-16", "close": 3.69, "volume": 2251918.0}, {"date": "2025-07-17", "close": 3.66, "volume": 3410537.0}, {"date": "2025-07-18", "close": 3.75, "volume": 2190907.0}, {"date": "2025-07-21", "close": 3.68, "volume": 1668659.0}, {"date": "2025-07-22", "close": 3.86, "volume": 2737424.0}, {"date": "2025-07-23", "close": 3.88, "volume": 4011159.0}, {"date": "2025-07-24", "close": 3.76, "volume": 2500270.0}, {"date": "2025-07-25", "close": 3.69, "volume": 1408718.0}, {"date": "2025-07-28", "close": 3.71, "volume": 2139896.0}, {"date": "2025-07-29", "close": 3.68, "volume": 1782950.0}, {"date": "2025-07-30", "close": 3.45, "volume": 7095299.0}, {"date": "2025-07-31", "close": 3.45, "volume": 5114767.0}, {"date": "2025-08-01", "close": 3.36, "volume": 2476251.0}, {"date": "2025-08-04", "close": 3.45, "volume": 1625210.0}, {"date": "2025-08-05", "close": 3.46, "volume": 3269257.0}, {"date": "2025-08-06", "close": 3.52, "volume": 2599390.0}, {"date": "2025-08-07", "close": 3.56, "volume": 2240736.0}, {"date": "2025-08-08", "close": 3.59, "volume": 1835514.0}, {"date": "2025-08-11", "close": 3.55, "volume": 1217133.0}, {"date": "2025-08-12", "close": 3.5, "volume": 1559886.0}, {"date": "2025-08-13", "close": 3.53, "volume": 1506202.0}, {"date": "2025-08-14", "close": 3.48, "volume": 1358988.0}, {"date": "2025-08-15", "close": 3.53, "volume": 1482793.0}, {"date": "2025-08-18", "close": 3.55, "volume": 1436055.0}, {"date": "2025-08-19", "close": 3.52, "volume": 1123686.0}, {"date": "2025-08-20", "close": 3.55, "volume": 2986784.0}, {"date": "2025-08-21", "close": 3.65, "volume": 2448936.0}, {"date": "2025-08-22", "close": 3.7, "volume": 3480272.0}, {"date": "2025-08-25", "close": 3.72, "volume": 2295299.0}, {"date": "2025-08-26", "close": 3.78, "volume": 4255340.0}, {"date": "2025-08-27", "close": 3.93, "volume": 3139820.0}, {"date": "2025-08-28", "close": 3.76, "volume": 3650156.0}, {"date": "2025-08-29", "close": 3.78, "volume": 2306869.0}, {"date": "2025-09-01", "close": 4.06, "volume": 2872543.0}, {"date": "2025-09-02", "close": 4.01, "volume": 1976686.0}, {"date": "2025-09-03", "close": 3.97, "volume": 2733055.0}, {"date": "2025-09-04", "close": 4.0, "volume": 3961182.0}, {"date": "2025-09-05", "close": 4.12, "volume": 1413097.0}, {"date": "2025-09-08", "close": 4.1, "volume": 1802224.0}, {"date": "2025-09-09", "close": 4.22, "volume": 3152675.0}, {"date": "2025-09-10", "close": 4.04, "volume": 2433767.0}, {"date": "2025-09-11", "close": 4.2, "volume": 3112913.0}, {"date": "2025-09-12", "close": 4.27, "volume": 2867111.0}, {"date": "2025-09-15", "close": 4.14, "volume": 3540541.0}, {"date": "2025-09-16", "close": 4.23, "volume": 3050951.0}, {"date": "2025-09-17", "close": 4.22, "volume": 3650687.0}, {"date": "2025-09-18", "close": 4.29, "volume": 3190129.0}, {"date": "2025-09-19", "close": 4.34, "volume": 29658135.0}, {"date": "2025-09-22", "close": 4.61, "volume": 3558737.0}, {"date": "2025-09-23", "close": 4.86, "volume": 5481934.0}, {"date": "2025-09-24", "close": 4.86, "volume": 3893609.0}, {"date": "2025-09-25", "close": 4.7, "volume": 2791752.0}, {"date": "2025-09-26", "close": 4.79, "volume": 3300817.0}, {"date": "2025-09-29", "close": 4.92, "volume": 1974350.0}, {"date": "2025-09-30", "close": 5.02, "volume": 3882083.0}, {"date": "2025-10-01", "close": 5.09, "volume": 3577305.0}, {"date": "2025-10-02", "close": 5.21, "volume": 2416220.0}, {"date": "2025-10-03", "close": 5.12, "volume": 1730049.0}, {"date": "2025-10-06", "close": 4.95, "volume": 3690555.0}, {"date": "2025-10-07", "close": 4.95, "volume": 4589447.0}, {"date": "2025-10-08", "close": 5.09, "volume": 2962551.0}, {"date": "2025-10-09", "close": 5.24, "volume": 4607778.0}, {"date": "2025-10-10", "close": 5.02, "volume": 2681734.0}, {"date": "2025-10-13", "close": 5.21, "volume": 2341956.0}, {"date": "2025-10-14", "close": 5.23, "volume": 1689789.0}, {"date": "2025-10-15", "close": 5.27, "volume": 1674369.0}, {"date": "2025-10-16", "close": 5.34, "volume": 1748325.0}, {"date": "2025-10-17", "close": 5.56, "volume": 2582650.0}, {"date": "2025-10-20", "close": 5.04, "volume": 3839395.0}, {"date": "2025-10-21", "close": 5.23, "volume": 1754228.0}, {"date": "2025-10-22", "close": 4.82, "volume": 3549747.0}, {"date": "2025-10-23", "close": 4.85, "volume": 3339252.0}, {"date": "2025-10-24", "close": 4.85, "volume": 2037812.0}, {"date": "2025-10-27", "close": 4.77, "volume": 2196065.0}, {"date": "2025-10-28", "close": 4.48, "volume": 2601967.0}, {"date": "2025-10-29", "close": 4.61, "volume": 2233071.0}, {"date": "2025-10-30", "close": 4.57, "volume": 1501061.0}, {"date": "2025-10-31", "close": 4.74, "volume": 1440524.0}, {"date": "2025-11-03", "close": 4.84, "volume": 1267464.0}, {"date": "2025-11-04", "close": 4.8, "volume": 1937986.0}, {"date": "2025-11-05", "close": 4.8, "volume": 2597768.0}, {"date": "2025-11-06", "close": 5.12, "volume": 3339918.0}, {"date": "2025-11-07", "close": 5.14, "volume": 1726784.0}, {"date": "2025-11-10", "close": 5.24, "volume": 1368803.0}, {"date": "2025-11-11", "close": 5.33, "volume": 1832292.0}, {"date": "2025-11-12", "close": 5.33, "volume": 1690160.0}, {"date": "2025-11-13", "close": 5.39, "volume": 1797704.0}, {"date": "2025-11-14", "close": 5.29, "volume": 1386366.0}, {"date": "2025-11-17", "close": 5.3, "volume": 1319673.0}, {"date": "2025-11-18", "close": 5.05, "volume": 1558351.0}, {"date": "2025-11-19", "close": 5.14, "volume": 1300731.0}, {"date": "2025-11-20", "close": 5.29, "volume": 753167.0}, {"date": "2025-11-21", "close": 5.07, "volume": 1328645.0}, {"date": "2025-11-24", "close": 5.12, "volume": 1402767.0}, {"date": "2025-11-25", "close": 5.19, "volume": 2004878.0}, {"date": "2025-11-26", "close": 5.24, "volume": 1273741.0}, {"date": "2025-11-27", "close": 5.28, "volume": 884683.0}, {"date": "2025-11-28", "close": 5.32, "volume": 996508.0}, {"date": "2025-12-01", "close": 5.29, "volume": 908680.0}, {"date": "2025-12-02", "close": 5.38, "volume": 1144250.0}, {"date": "2025-12-03", "close": 5.28, "volume": 1687987.0}, {"date": "2025-12-04", "close": 5.13, "volume": 1132638.0}, {"date": "2025-12-05", "close": 5.18, "volume": 1601029.0}, {"date": "2025-12-08", "close": 5.35, "volume": 3526759.0}, {"date": "2025-12-09", "close": 5.4, "volume": 2102792.0}, {"date": "2025-12-10", "close": 5.55, "volume": 2698650.0}, {"date": "2025-12-11", "close": 5.63, "volume": 2254331.0}, {"date": "2025-12-12", "close": 5.9, "volume": 1625688.0}, {"date": "2025-12-15", "close": 5.95, "volume": 1979067.0}, {"date": "2025-12-16", "close": 5.95, "volume": 2769457.0}, {"date": "2025-12-17", "close": 6.21, "volume": 2550629.0}, {"date": "2025-12-18", "close": 6.27, "volume": 4563836.0}, {"date": "2025-12-19", "close": 6.36, "volume": 3263840.0}, {"date": "2025-12-22", "close": 6.46, "volume": 1753803.0}, {"date": "2025-12-23", "close": 6.46, "volume": 1803392.0}, {"date": "2025-12-24", "close": 6.44, "volume": 807028.0}, {"date": "2025-12-29", "close": 6.43, "volume": 1377712.0}, {"date": "2025-12-30", "close": 6.32, "volume": 1852760.0}, {"date": "2025-12-31", "close": 6.32, "volume": 1220565.0}, {"date": "2026-01-02", "close": 6.36, "volume": 1019877.0}, {"date": "2026-01-05", "close": 6.41, "volume": 1038402.0}, {"date": "2026-01-06", "close": 6.45, "volume": 1096309.0}, {"date": "2026-01-07", "close": 6.52, "volume": 1423436.0}, {"date": "2026-01-08", "close": 6.42, "volume": 1385745.0}, {"date": "2026-01-09", "close": 6.3, "volume": 2313555.0}, {"date": "2026-01-12", "close": 6.31, "volume": 1543664.0}, {"date": "2026-01-13", "close": 6.6, "volume": 2181456.0}, {"date": "2026-01-14", "close": 6.65, "volume": 1456435.0}, {"date": "2026-01-15", "close": 6.75, "volume": 2055616.0}, {"date": "2026-01-16", "close": 6.84, "volume": 1374067.0}, {"date": "2026-01-19", "close": 6.89, "volume": 880614.0}, {"date": "2026-01-20", "close": 7.03, "volume": 1834959.0}, {"date": "2026-01-21", "close": 7.96, "volume": 4200419.0}, {"date": "2026-01-22", "close": 7.27, "volume": 2634026.0}, {"date": "2026-01-23", "close": 7.51, "volume": 1724179.0}, {"date": "2026-01-27", "close": 7.67, "volume": 1923485.0}, {"date": "2026-01-28", "close": 7.88, "volume": 2082485.0}, {"date": "2026-01-29", "close": 8.0, "volume": 1799235.0}, {"date": "2026-01-30", "close": 7.45, "volume": 3696140.0}, {"date": "2026-02-02", "close": 6.76, "volume": 3900927.0}, {"date": "2026-02-03", "close": 6.68, "volume": 2809134.0}, {"date": "2026-02-04", "close": 6.84, "volume": 1606453.0}, {"date": "2026-02-05", "close": 6.59, "volume": 2721950.0}, {"date": "2026-02-06", "close": 6.37, "volume": 1701173.0}, {"date": "2026-02-09", "close": 6.66, "volume": 977959.0}, {"date": "2026-02-10", "close": 6.56, "volume": 995455.0}, {"date": "2026-02-11", "close": 6.89, "volume": 1479955.0}, {"date": "2026-02-12", "close": 6.85, "volume": 816053.0}, {"date": "2026-02-13", "close": 6.37, "volume": 2236311.0}, {"date": "2026-02-16", "close": 6.44, "volume": 1149222.0}, {"date": "2026-02-17", "close": 6.39, "volume": 752559.0}, {"date": "2026-02-18", "close": 6.36, "volume": 1410063.0}, {"date": "2026-02-19", "close": 6.45, "volume": 992655.0}, {"date": "2026-02-20", "close": 6.45, "volume": 958702.0}, {"date": "2026-02-23", "close": 6.66, "volume": 1103629.0}, {"date": "2026-02-24", "close": 6.89, "volume": 1890155.0}, {"date": "2026-02-25", "close": 7.0, "volume": 1766799.0}, {"date": "2026-02-26", "close": 6.94, "volume": 1864191.0}, {"date": "2026-02-27", "close": 7.08, "volume": 3757277.0}, {"date": "2026-03-02", "close": 7.09, "volume": 1446661.0}, {"date": "2026-03-03", "close": 6.88, "volume": 2402248.0}, {"date": "2026-03-04", "close": 6.65, "volume": 1753521.0}, {"date": "2026-03-05", "close": 6.6, "volume": 1429774.0}, {"date": "2026-03-06", "close": 6.25, "volume": 1304977.0}, {"date": "2026-03-09", "close": 5.97, "volume": 2108239.0}, {"date": "2026-03-10", "close": 6.17, "volume": 1366147.0}, {"date": "2026-03-11", "close": 6.16, "volume": 1000711.0}, {"date": "2026-03-12", "close": 5.99, "volume": 1105125.0}, {"date": "2026-03-13", "close": 5.81, "volume": 1695372.0}, {"date": "2026-03-16", "close": 5.64, "volume": 1689179.0}, {"date": "2026-03-17", "close": 5.78, "volume": 1045774.0}, {"date": "2026-03-18", "close": 5.73, "volume": 1254223.0}, {"date": "2026-03-19", "close": 5.12, "volume": 2967901.0}, {"date": "2026-03-20", "close": 4.97, "volume": 6917589.0}, {"date": "2026-03-23", "close": 4.57, "volume": 2656186.0}, {"date": "2026-03-24", "close": 4.71, "volume": 2577948.0}, {"date": "2026-03-25", "close": 5.22, "volume": 3242219.0}, {"date": "2026-03-26", "close": 5.02, "volume": 2114717.0}, {"date": "2026-03-27", "close": 5.04, "volume": 1321819.0}, {"date": "2026-03-30", "close": 5.19, "volume": 1867936.0}, {"date": "2026-03-31", "close": 5.37, "volume": 2124568.0}, {"date": "2026-04-01", "close": 5.82, "volume": 3018050.0}, {"date": "2026-04-02", "close": 5.66, "volume": 2937414.0}, {"date": "2026-04-07", "close": 5.78, "volume": 1545337.0}, {"date": "2026-04-08", "close": 6.25, "volume": 1765256.0}, {"date": "2026-04-09", "close": 6.21, "volume": 2127931.0}, {"date": "2026-04-10", "close": 6.16, "volume": 870037.0}, {"date": "2026-04-13", "close": 6.07, "volume": 1649699.0}, {"date": "2026-04-14", "close": 6.14, "volume": 992916.0}, {"date": "2026-04-15", "close": 6.37, "volume": 1953894.0}, {"date": "2026-04-16", "close": 6.35, "volume": 1360063.0}, {"date": "2026-04-17", "close": 6.48, "volume": 1830347.0}, {"date": "2026-04-20", "close": 6.54, "volume": 1546041.0}, {"date": "2026-04-21", "close": 6.49, "volume": 1065012.0}, {"date": "2026-04-22", "close": 6.42, "volume": 940959.0}, {"date": "2026-04-23", "close": 6.6, "volume": 3250593.0}, {"date": "2026-04-24", "close": 6.33, "volume": 1823986.0}, {"date": "2026-04-27", "close": 6.37, "volume": 733931.0}, {"date": "2026-04-28", "close": 6.2, "volume": 2167872.0}, {"date": "2026-04-29", "close": 6.13, "volume": 7296941.0}, {"date": "2026-04-30", "close": 5.78, "volume": 1917856.0}, {"date": "2026-05-01", "close": 5.85, "volume": 1240329.0}, {"date": "2026-05-04", "close": 5.85, "volume": 874284.0}, {"date": "2026-05-05", "close": 5.73, "volume": 1523584.0}, {"date": "2026-05-06", "close": 5.99, "volume": 1722115.0}, {"date": "2026-05-07", "close": 6.1, "volume": 1023172.0}, {"date": "2026-05-08", "close": 6.1, "volume": 1938705.0}, {"date": "2026-05-11", "close": 5.78, "volume": 2125059.0}, {"date": "2026-05-12", "close": 6.14, "volume": 2649830.0}, {"date": "2026-05-13", "close": 6.26, "volume": 1549665.0}, {"date": "2026-05-14", "close": 6.19, "volume": 1381528.0}, {"date": "2026-05-15", "close": 6.02, "volume": 778442.0}, {"date": "2026-05-18", "close": 5.89, "volume": 2124800.0}, {"date": "2026-05-19", "close": 5.87, "volume": 1027716.0}, {"date": "2026-05-20", "close": 5.65, "volume": 2509861.0}, {"date": "2026-05-21", "close": 5.74, "volume": 1882291.0}, {"date": "2026-05-22", "close": 5.88, "volume": 1709691.0}, {"date": "2026-05-25", "close": 6.16, "volume": 937522.0}, {"date": "2026-05-26", "close": 6.02, "volume": 845483.0}, {"date": "2026-05-27", "close": 6.04, "volume": 923954.0}, {"date": "2026-05-28", "close": 5.6, "volume": 2111206.0}, {"date": "2026-05-29", "close": 5.92, "volume": 2294471.0}, {"date": "2026-06-01", "close": 5.92, "volume": 900562.0}, {"date": "2026-06-02", "close": 6.04, "volume": 1113161.0}, {"date": "2026-06-03", "close": 6.08, "volume": 1252262.0}, {"date": "2026-06-04", "close": 5.93, "volume": 987630.0}, {"date": "2026-06-05", "close": 5.87, "volume": 999893.0}, {"date": "2026-06-09", "close": 5.34, "volume": 2126293.0}, {"date": "2026-06-10", "close": 5.09, "volume": 5081100.0}, {"date": "2026-06-11", "close": 4.93, "volume": 5156393.0}, {"date": "2026-06-12", "close": 5.36, "volume": 3752202.0}, {"date": "2026-06-15", "close": 5.91, "volume": 1772973.0}, {"date": "2026-06-16", "close": 6.0, "volume": 1795610.0}, {"date": "2026-06-17", "close": 6.39, "volume": 2375840.0}, {"date": "2026-06-18", "close": 6.21, "volume": 1480824.0}, {"date": "2026-06-19", "close": 6.0, "volume": 4236011.0}, {"date": "2026-06-22", "close": 6.1, "volume": 992372.0}, {"date": "2026-06-23", "close": 6.04, "volume": 1407192.0}, {"date": "2026-06-24", "close": 5.85, "volume": 2812133.0}, {"date": "2026-06-25", "close": 5.57, "volume": 3433013.0}, {"date": "2026-06-26", "close": 5.63, "volume": 2052420.0}, {"date": "2026-06-29", "close": 5.71, "volume": 1115668.0}, {"date": "2026-06-30", "close": 5.49, "volume": 1846089.0}, {"date": "2026-07-01", "close": 5.43, "volume": 5621550.0}, {"date": "2026-07-02", "close": 5.36, "volume": 2533476.0}, {"date": "2026-07-03", "close": 5.7, "volume": 1733563.0}, {"date": "2026-07-06", "close": 5.78, "volume": 1475960.0}, {"date": "2026-07-07", "close": 5.46, "volume": 1015382.0}, {"date": "2026-07-08", "close": 5.43, "volume": 1059305.0}, {"date": "2026-07-09", "close": 5.31, "volume": 736818.0}, {"date": "2026-07-10", "close": 5.34, "volume": 1520679.0}, {"date": "2026-07-13", "close": 5.26, "volume": 1128297.0}, {"date": "2026-07-14", "close": 5.36, "volume": 877135.0}, {"date": "2026-07-15", "close": 5.24, "volume": 734461.0}, {"date": "2026-07-16", "close": 5.22, "volume": 1288922.0}, {"date": "2026-07-17", "close": 4.97, "volume": 894747.0}, {"date": "2026-07-20", "close": 4.98, "volume": 841363.0}, {"date": "2026-07-21", "close": 5.23, "volume": 1439116.0}, {"date": "2026-07-22", "close": 5.46, "volume": 1054078.0}, {"date": "2026-07-23", "close": 5.51, "volume": 2682134.0}, {"date": "2026-07-24", "close": 5.19, "volume": 748225.0}, {"date": "2026-07-27", "close": 5.51, "volume": 1173225.0}, {"date": "2026-07-28", "close": 5.43, "volume": 685457.0}, {"date": "2026-07-29", "close": 5.46, "volume": 1345426.0}, {"date": "2026-07-30", "close": 5.21, "volume": 722142.0}, {"date": "2026-07-31", "close": 5.39, "volume": 1378187.0}, {"date": "2026-08-03", "close": 5.4, "volume": 1557384.0}, {"date": "2026-08-04", "close": 5.46, "volume": 734438.0}, {"date": "2026-08-05", "close": 5.8, "volume": 1190369.0}, {"date": "2026-08-06", "close": 5.99, "volume": 1856246.0}, {"date": "2026-08-07", "close": 6.25, "volume": 1964574.0}, {"date": "2026-08-10", "close": 6.5, "volume": 1912059.0}, {"date": "2026-08-11", "close": 6.59, "volume": 1223363.0}, {"date": "2026-08-12", "close": 6.56, "volume": 713495.0}, {"date": "2026-08-13", "close": 6.53, "volume": 766175.0}, {"date": "2026-08-14", "close": 6.34, "volume": 973933.0}, {"date": "2026-08-17", "close": 6.58, "volume": 951174.0}, {"date": "2026-08-18", "close": 6.51, "volume": 859842.0}, {"date": "2026-08-19", "close": 6.48, "volume": 711696.0}, {"date": "2026-08-20", "close": 6.99, "volume": 2844070.0}, {"date": "2026-08-21", "close": 7.04, "volume": 1144666.0}, {"date": "2026-08-24", "close": 7.24, "volume": 1367097.0}, {"date": "2026-08-25", "close": 7.23, "volume": 739318.0}, {"date": "2026-08-26", "close": 7.22, "volume": 851469.0}, {"date": "2026-08-27", "close": 7.05, "volume": 2473773.0}, {"date": "2026-08-28", "close": 7.11, "volume": 1419807.0}, {"date": "2026-08-31", "close": 6.97, "volume": 1884523.0}, {"date": "2026-09-01", "close": 7.08, "volume": 1472742.0}, {"date": "2026-09-02", "close": 6.82, "volume": 1870195.0}, {"date": "2026-09-03", "close": 6.99, "volume": 3020928.0}, {"date": "2026-09-04", "close": 7.2, "volume": 1508918.0}, {"date": "2026-09-07", "close": 7.07, "volume": 662452.0}, {"date": "2026-09-08", "close": 7.11, "volume": 968119.0}, {"date": "2026-09-09", "close": 7.13, "volume": 1118125.0}, {"date": "2026-09-10", "close": 7.13, "volume": 930420.0}, {"date": "2026-09-11", "close": 6.88, "volume": 1414446.0}, {"date": "2026-09-14", "close": 6.95, "volume": 956644.0}, {"date": "2026-09-15", "close": 6.76, "volume": 1166350.0}, {"date": "2026-09-16", "close": 6.88, "volume": 1749646.0}, {"date": "2026-09-17", "close": 6.81, "volume": 1947573.0}, {"date": "2026-09-18", "close": 7.07, "volume": 5882765.0}], "refreshing": true}