{"ticker": "EVZ", "overview": {"name": "EVZ Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 711822.0, "net": -711822.0, "insiders": 1, "first_date": "2026-05-13", "last_date": "2026-05-13"}, "metrics": {"ticker": "EVZ", "has_prices": true, "as_of": "2026-09-18", "last": 0.52, "prev_close": 0.525, "change": -0.0050000000000000044, "change_pct": -0.009523809523809532, "session_volume": 67210.0, "vwap_5": 0.540729464697445, "vwap_20": 0.5786390365315134, "vwap_60": 0.5934062562742783, "vwap_250": 0.42311043366724793, "high_52w": 0.735, "low_52w": 0.195, "avg_volume_20": 108981.25, "sessions": 400, "market_cap": {"value": 65121807.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03143935", "src": "ASX", "ticker": "EVZ", "cik": "", "company": "EVZ Limited", "company_raw": "EVZ Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "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": "Wilson Asset Management Group (refer entities listed in Annexure A) is accumulating EVZ \u2014 5.08% to 6.19%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143935", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162227}, {"id": "ASXSH-03096797", "src": "ASX", "ticker": "EVZ", "cik": "", "company": "EVZ Limited", "company_raw": "EVZ Limited", "who": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "who_key": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "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": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice. restates 17.26% of EVZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096797", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "ASX3Y-03089849-1", "src": "ASX", "ticker": "EVZ", "cik": "", "company": "EVZ Limited", "company_raw": "EVZ Limited", "who": "Graham Robert Burns", "who_key": "Graham Robert Burns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 711822.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $712K of EVZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089849", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Betts", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Betts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-26", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Edgley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-12", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-21", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.19, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143935-3A703243", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/evz", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 444.0, "indirect_shares": null, "indirect_account": null, "pct": 14.32, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096797-3A694651", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": 7293264.0, "indirect_shares": 7293264.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The securities are held by the following accounts: \u2022 Airlie Beach Investments Pty Ltd \u2022 S", "pct": null, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089849-3A693251", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089850-3A693252", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/evz", "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": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/evz", "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": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/evz", "needs_ocr": 0}], "directors": [{"name": "R Betts", "first_seen": "2025-12-12", "last_seen": "2025-12-12", "status": "current", "notices": 2}, {"name": "G Burns", "first_seen": "2022-03-21", "last_seen": "2026-05-13", "status": "current", "notices": 8}, {"name": "R Edgley", "first_seen": "2022-09-20", "last_seen": "2022-09-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Graham Robert Burns", "who_key": "Graham Robert Burns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 711822.0, "net": -711822.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 711822.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089849"}], "latest": {"action": "SELL", "amount": 711822.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089849"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154876-3A705274"}, {"date": "2026-10-12", "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/2924-03147133-3A703868"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding from WMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143935-3A703243"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Application for quotation of securities - EVZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130784-3A700836"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EVZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129770-3A700609"}], "performance": {"ticker": "EVZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-12-03", "close": 6.85270188, "volume": 10536.0}, {"date": "1997-12-04", "close": 6.94286901, "volume": 3294.0}, {"date": "1997-12-05", "close": 7.2133704, "volume": 9482.0}, {"date": "1997-12-08", "close": 7.2133704, "volume": 3804.0}, {"date": "1997-12-09", "close": 6.85270188, "volume": 2218.0}, {"date": "1997-12-10", "close": 6.85270188, "volume": 1131.0}, {"date": "1997-12-11", "close": 6.67236762, "volume": 3549.0}, {"date": "1997-12-12", "close": 6.3116991, "volume": 2052.0}, {"date": "1997-12-15", "close": 6.85270188, "volume": 2096.0}, {"date": "1997-12-16", "close": 6.67236762, "volume": 288.0}, {"date": "1997-12-17", "close": 6.67236762, "volume": 887.0}, {"date": "1997-12-18", "close": 6.67236762, "volume": null}, {"date": "1997-12-19", "close": 6.22153197, "volume": 4087.0}, {"date": "1997-12-22", "close": 6.22153197, "volume": 915.0}, {"date": "1997-12-23", "close": 6.04119771, "volume": 1109.0}, {"date": "1997-12-24", "close": 6.3116991, "volume": 482.0}, {"date": "1997-12-25", "close": 6.3116991, "volume": null}, {"date": "1997-12-26", "close": 6.3116991, "volume": null}, {"date": "1997-12-29", "close": 6.13136484, "volume": 665.0}, {"date": "1997-12-30", "close": 6.3116991, "volume": 444.0}, {"date": "1997-12-31", "close": 6.13136484, "volume": 333.0}, {"date": "1998-01-01", "close": 6.13136484, "volume": null}, {"date": "1998-01-02", "close": 6.3116991, "volume": 146.0}, {"date": "1998-01-05", "close": 6.3116991, "volume": 5371.0}, {"date": "1998-01-06", "close": 6.3116991, "volume": null}, {"date": "1998-01-07", "close": 6.49203336, "volume": 2440.0}, {"date": "1998-01-08", "close": 6.76253475, "volume": 1858.0}, {"date": "1998-01-09", "close": 6.76253475, "volume": 3264.0}, {"date": "1998-01-12", "close": 6.49203336, "volume": 6571.0}, {"date": "1998-01-13", "close": 6.49203336, "volume": 11091.0}, {"date": "1998-01-14", "close": 6.76253475, "volume": 5353.0}, {"date": "1998-01-15", "close": 6.49203336, "volume": 3076.0}, {"date": "1998-01-16", "close": 6.40186623, "volume": 1075.0}, {"date": "1998-01-19", "close": 6.49203336, "volume": 887.0}, {"date": "1998-01-20", "close": 6.40186623, "volume": 4071.0}, {"date": "1998-01-21", "close": 6.40186623, "volume": null}, {"date": "1998-01-22", "close": 6.3116991, "volume": 3005.0}, {"date": "1998-01-23", "close": 6.22153197, "volume": 4536.0}, {"date": "1998-01-26", "close": 6.22153197, "volume": null}, {"date": "1998-01-27", "close": 6.22153197, "volume": 4991.0}, {"date": "1998-01-28", "close": 6.22153197, "volume": null}, {"date": "1998-01-29", "close": 5.86086345, "volume": 2218.0}, {"date": "1998-01-30", "close": 5.86086345, "volume": 887.0}, {"date": "1998-02-02", "close": 6.22153197, "volume": 2939.0}, {"date": "1998-02-03", "close": 6.3116991, "volume": 55.0}, {"date": "1998-02-04", "close": 6.13136484, "volume": 3105.0}, {"date": "1998-02-05", "close": 6.13136484, "volume": null}, {"date": "1998-02-06", "close": 6.22153197, "volume": 444.0}, {"date": "1998-02-09", "close": 6.22153197, "volume": null}, {"date": "1998-02-10", "close": 6.22153197, "volume": null}, {"date": "1998-02-11", "close": 5.95103058, "volume": 555.0}, {"date": "1998-02-12", "close": 6.13136484, "volume": 3494.0}, {"date": "1998-02-13", "close": 6.13136484, "volume": null}, {"date": "1998-02-16", "close": 6.22153197, "volume": 665.0}, {"date": "1998-02-17", "close": 6.04119771, "volume": 555.0}, {"date": "1998-02-18", "close": 6.13136484, "volume": 555.0}, {"date": "1998-02-19", "close": 6.3116991, "volume": 4769.0}, {"date": "1998-02-20", "close": 6.40186623, "volume": 234.0}, {"date": "1998-02-23", "close": 6.40186623, "volume": null}, {"date": "1998-02-24", "close": 6.13136484, "volume": 876.0}, {"date": "1998-02-25", "close": 6.13136484, "volume": null}, {"date": "1998-02-26", "close": 5.95103058, "volume": 887.0}, {"date": "1998-02-27", "close": 6.22153197, "volume": 2982.0}, {"date": "1998-03-02", "close": 6.22153197, "volume": 1442.0}, {"date": "1998-03-03", "close": 6.13136484, "volume": 2110.0}, {"date": "1998-03-04", "close": 6.22153197, "volume": 444.0}, {"date": "1998-03-05", "close": 6.22153197, "volume": 887.0}, {"date": "1998-03-06", "close": 6.22153197, "volume": null}, {"date": "1998-03-09", "close": 6.04119771, "volume": 3158.0}, {"date": "1998-03-10", "close": 6.3116991, "volume": 5312.0}, {"date": "1998-03-11", "close": 6.13136484, "volume": 5956.0}, {"date": "1998-03-12", "close": 6.13136484, "volume": 2448.0}, {"date": "1998-03-13", "close": 5.86086345, "volume": 424.0}, {"date": "1998-03-16", "close": 6.04119771, "volume": 1774.0}, {"date": "1998-03-17", "close": 6.04119771, "volume": 111.0}, {"date": "1998-03-18", "close": 5.95103058, "volume": 1664.0}, {"date": "1998-03-19", "close": 6.04119771, "volume": 150.0}, {"date": "1998-03-20", "close": 6.04119771, "volume": null}, {"date": "1998-03-23", "close": 5.4100278, "volume": 1664.0}, {"date": "1998-03-24", "close": 5.4100278, "volume": 2240.0}, {"date": "1998-03-25", "close": 5.4100278, "volume": 2362.0}, {"date": "1998-03-26", "close": 5.4100278, "volume": 1242.0}, {"date": "1998-03-27", "close": 5.59036206, "volume": 333.0}, {"date": "1998-03-30", "close": 5.77069632, "volume": 55.0}, {"date": "1998-03-31", "close": 5.59036206, "volume": 2531.0}, {"date": "1998-04-01", "close": 5.50019493, "volume": 555.0}, {"date": "1998-04-02", "close": 5.13952641, "volume": 617.0}, {"date": "1998-04-03", "close": 5.13952641, "volume": null}, {"date": "1998-04-06", "close": 5.04935928, "volume": 629.0}, {"date": "1998-04-07", "close": 5.50019493, "volume": 843.0}, {"date": "1998-04-08", "close": 5.86086345, "volume": 12117.0}, {"date": "1998-04-09", "close": 5.68052919, "volume": 898.0}, {"date": "1998-04-10", "close": 5.68052919, "volume": null}, {"date": "1998-04-13", "close": 5.68052919, "volume": null}, {"date": "1998-04-14", "close": 6.22153197, "volume": 1109.0}, {"date": "1998-04-15", "close": 6.22153197, "volume": 9926.0}, {"date": "1998-04-16", "close": 6.13136484, "volume": 2149.0}, {"date": "1998-04-17", "close": 5.86086345, "volume": 222.0}, {"date": "1998-04-20", "close": 5.50019493, "volume": 832.0}, {"date": "1998-04-21", "close": 5.68052919, "volume": 2107.0}, {"date": "1998-04-22", "close": 5.95103058, "volume": 571.0}, {"date": "1998-04-23", "close": 5.68052919, "volume": 3327.0}, {"date": "1998-04-24", "close": 5.68052919, "volume": null}, {"date": "1998-04-27", "close": 5.68052919, "volume": 910.0}, {"date": "1998-04-28", "close": 5.50019493, "volume": 1220.0}, {"date": "1998-04-29", "close": 5.50019493, "volume": 33.0}, {"date": "1998-04-30", "close": 5.59036206, "volume": 555.0}, {"date": "1998-05-01", "close": 5.59036206, "volume": 1730.0}, {"date": "1998-05-04", "close": 5.50019493, "volume": 665.0}, {"date": "1998-05-05", "close": 5.68052919, "volume": 2440.0}, {"date": "1998-05-06", "close": 5.50019493, "volume": 1109.0}, {"date": "1998-05-07", "close": 5.50019493, "volume": null}, {"date": "1998-05-08", "close": 5.4100278, "volume": 1240.0}, {"date": "1998-05-11", "close": 5.4100278, "volume": null}, {"date": "1998-05-12", "close": 4.95919215, "volume": 2218.0}, {"date": "1998-05-13", "close": 4.14768798, "volume": 22403.0}, {"date": "1998-05-14", "close": 4.5083565, "volume": 2218.0}, {"date": "1998-05-15", "close": 4.95919215, "volume": 2440.0}, {"date": "1998-05-18", "close": 5.31986067, "volume": 2060.0}, {"date": "1998-05-19", "close": 5.31986067, "volume": null}, {"date": "1998-05-20", "close": 5.4100278, "volume": 5914.0}, {"date": "1998-05-21", "close": 5.31986067, "volume": 89.0}, {"date": "1998-05-22", "close": 5.31986067, "volume": null}, {"date": "1998-05-25", "close": 5.04935928, "volume": 1830.0}, {"date": "1998-05-26", "close": 4.95919215, "volume": 2218.0}, {"date": "1998-05-27", "close": 4.77885789, "volume": 1142.0}, {"date": "1998-05-28", "close": 4.77885789, "volume": 932.0}, {"date": "1998-05-29", "close": 4.77885789, "volume": null}, {"date": "1998-06-01", "close": 4.5083565, "volume": 921.0}, {"date": "1998-06-02", "close": 4.5083565, "volume": null}, {"date": "1998-06-03", "close": 4.23785511, "volume": 865.0}, {"date": "1998-06-04", "close": 4.23785511, "volume": null}, {"date": "1998-06-05", "close": 4.41818937, "volume": 3183.0}, {"date": "1998-06-08", "close": 4.41818937, "volume": null}, {"date": "1998-06-09", "close": 4.282938675, "volume": 2362.0}, {"date": "1998-06-10", "close": 4.5083565, "volume": 1553.0}, {"date": "1998-06-11", "close": 4.282938675, "volume": 22.0}, {"date": "1998-06-12", "close": 4.23785511, "volume": 1743.0}, {"date": "1998-06-15", "close": 4.14768798, "volume": 2457.0}, {"date": "1998-06-16", "close": 4.23785511, "volume": 1567.0}, {"date": "1998-06-17", "close": 4.23785511, "volume": 1521.0}, {"date": "1998-06-18", "close": 4.32802224, "volume": 1474.0}, {"date": "1998-06-19", "close": 4.5083565, "volume": 222.0}, {"date": "1998-06-22", "close": 4.41818937, "volume": 1198.0}, {"date": "1998-06-23", "close": 4.32802224, "volume": 1575.0}, {"date": "1998-06-24", "close": 4.32802224, "volume": null}, {"date": "1998-06-25", "close": 4.23785511, "volume": 2403.0}, {"date": "1998-06-26", "close": 4.23785511, "volume": null}, {"date": "1998-06-29", "close": 4.14768798, "volume": 853.0}, {"date": "1998-06-30", "close": 3.78701946, "volume": 4797.0}, {"date": "1998-07-01", "close": 4.14768798, "volume": 333.0}, {"date": "1998-07-02", "close": 4.14768798, "volume": 3.0}, {"date": "1998-07-03", "close": 4.95919215, "volume": 2218.0}, {"date": "1998-07-06", "close": 4.95919215, "volume": null}, {"date": "1998-07-07", "close": 4.95919215, "volume": 4547.0}, {"date": "1998-07-08", "close": 4.77885789, "volume": 3476.0}, {"date": "1998-07-09", "close": 4.95919215, "volume": 2218.0}, {"date": "1998-07-10", "close": 4.5083565, "volume": 1845.0}, {"date": "1998-07-13", "close": 4.05752085, "volume": 5878.0}, {"date": "1998-07-14", "close": 4.05752085, "volume": null}, {"date": "1998-07-15", "close": 4.05752085, "volume": 2773.0}, {"date": "1998-07-16", "close": 3.96735372, "volume": 555.0}, {"date": "1998-07-17", "close": 3.96735372, "volume": null}, {"date": "1998-07-20", "close": 4.14768798, "volume": 2259.0}, {"date": "1998-07-21", "close": 4.14768798, "volume": null}, {"date": "1998-07-22", "close": 4.14768798, "volume": null}, {"date": "1998-07-23", "close": 4.32802224, "volume": 4658.0}, {"date": "1998-07-24", "close": 4.05752085, "volume": 22.0}, {"date": "1998-07-27", "close": 4.14768798, "volume": 10869.0}, {"date": "1998-07-28", "close": 4.23785511, "volume": 3105.0}, {"date": "1998-07-29", "close": 4.23785511, "volume": null}, {"date": "1998-07-30", "close": 4.59852363, "volume": 2551.0}, {"date": "1998-07-31", "close": 5.04935928, "volume": 12759.0}, {"date": "1998-08-03", "close": 4.77885789, "volume": 2535.0}, {"date": "1998-08-04", "close": 4.77885789, "volume": 1280.0}, {"date": "1998-08-05", "close": 4.5083565, "volume": 887.0}, {"date": "1998-08-06", "close": 4.5083565, "volume": null}, {"date": "1998-08-07", "close": 4.41818937, "volume": 1109.0}, {"date": "1998-08-10", "close": 4.23785511, "volume": 277.0}, {"date": "1998-08-11", "close": 4.23785511, "volume": 3379.0}, {"date": "1998-08-12", "close": 4.23785511, "volume": 2773.0}, {"date": "1998-08-13", "close": 4.23785511, "volume": 1298.0}, {"date": "1998-08-14", "close": 4.41818937, "volume": 444.0}, {"date": "1998-08-17", "close": 4.23785511, "volume": 832.0}, {"date": "1998-08-18", "close": 4.05752085, "volume": 10203.0}, {"date": "1998-08-19", "close": 4.05752085, "volume": null}, {"date": "1998-08-20", "close": 4.41818937, "volume": 3882.0}, {"date": "1998-08-21", "close": 4.5083565, "volume": 901.0}, {"date": "1998-08-24", "close": 4.23785511, "volume": 2297.0}, {"date": "1998-08-25", "close": 4.14768798, "volume": 2107.0}, {"date": "1998-08-26", "close": 4.32802224, "volume": 111.0}, {"date": "1998-08-27", "close": 4.32802224, "volume": null}, {"date": "1998-08-28", "close": 3.96735372, "volume": 4989.0}, {"date": "1998-08-31", "close": 3.96735372, "volume": null}, {"date": "1998-09-01", "close": 4.05752085, "volume": 1220.0}, {"date": "1998-09-02", "close": 4.14768798, "volume": 2137.0}, {"date": "1998-09-03", "close": 4.05752085, "volume": 637.0}, {"date": "1998-09-04", "close": 4.05752085, "volume": 2884.0}, {"date": "1998-09-07", "close": 4.05752085, "volume": 2384.0}, {"date": "1998-09-08", "close": 4.05752085, "volume": 4997.0}, {"date": "1998-09-09", "close": 3.651768765, "volume": 5545.0}, {"date": "1998-09-10", "close": 4.05752085, "volume": 233.0}, {"date": "1998-09-11", "close": 3.741935895, "volume": 3704.0}, {"date": "1998-09-14", "close": 4.14768798, "volume": 776.0}, {"date": "1998-09-15", "close": 4.32802224, "volume": 444.0}, {"date": "1998-09-16", "close": 4.14768798, "volume": 227.0}, {"date": "1998-09-17", "close": 4.14768798, "volume": 444.0}, {"date": "1998-09-18", "close": 4.05752085, "volume": 222.0}, {"date": "1998-09-21", "close": 4.32802224, "volume": 5279.0}, {"date": "1998-09-22", "close": 4.32802224, "volume": 444.0}, {"date": "1998-09-23", "close": 4.32802224, "volume": 3652.0}, {"date": "1998-09-24", "close": 4.5083565, "volume": 5276.0}, {"date": "1998-09-25", "close": 4.14768798, "volume": 5409.0}, {"date": "1998-09-28", "close": 4.14768798, "volume": null}, {"date": "1998-09-29", "close": 4.32802224, "volume": 2218.0}, {"date": "1998-09-30", "close": 4.23785511, "volume": 67.0}, {"date": "1998-10-01", "close": 4.23785511, "volume": 333.0}, {"date": "1998-10-02", "close": 4.32802224, "volume": 943.0}, {"date": "1998-10-05", "close": 4.32802224, "volume": 1830.0}, {"date": "1998-10-06", "close": 4.41818937, "volume": 2329.0}, {"date": "1998-10-07", "close": 4.5083565, "volume": 3884.0}, {"date": "1998-10-08", "close": 4.59852363, "volume": 6818.0}, {"date": "1998-10-09", "close": 4.5083565, "volume": 3042.0}, {"date": "1998-10-12", "close": 4.5083565, "volume": 1719.0}, {"date": "1998-10-13", "close": 4.14768798, "volume": 2218.0}, {"date": "1998-10-14", "close": 4.14768798, "volume": null}, {"date": "1998-10-15", "close": 4.14768798, "volume": null}, {"date": "1998-10-16", "close": 4.41818937, "volume": 1109.0}, {"date": "1998-10-19", "close": 4.41818937, "volume": 555.0}, {"date": "1998-10-20", "close": 4.41818937, "volume": null}, {"date": "1998-10-21", "close": 4.41818937, "volume": 2177.0}, {"date": "1998-10-22", "close": 4.32802224, "volume": 832.0}, {"date": "1998-10-23", "close": 4.23785511, "volume": 665.0}, {"date": "1998-10-26", "close": 4.23785511, "volume": 1774.0}, {"date": "1998-10-27", "close": 4.41818937, "volume": 333.0}, {"date": "1998-10-28", "close": 4.32802224, "volume": 111.0}, {"date": "1998-10-29", "close": 4.32802224, "volume": null}, {"date": "1998-10-30", "close": 4.5083565, "volume": 2093.0}, {"date": "1998-11-02", "close": 4.32802224, "volume": 1885.0}, {"date": "1998-11-03", "close": 4.32802224, "volume": null}, {"date": "1998-11-04", "close": 4.32802224, "volume": null}, {"date": "1998-11-05", "close": 4.32802224, "volume": 2218.0}, {"date": "1998-11-06", "close": 4.32802224, "volume": null}, {"date": "1998-11-09", "close": 4.32802224, "volume": null}, {"date": "1998-11-10", "close": 4.32802224, "volume": null}, {"date": "1998-11-11", "close": 4.32802224, "volume": null}, {"date": "1998-11-12", "close": 4.14768798, "volume": 1592.0}, {"date": "1998-11-13", "close": 4.05752085, "volume": 222.0}, {"date": "1998-11-16", "close": 3.96735372, "volume": 2736.0}, {"date": "1998-11-17", "close": 3.6066852, "volume": 4769.0}, {"date": "1998-11-18", "close": 4.23785511, "volume": 4691.0}, {"date": "1998-11-19", "close": 4.14768798, "volume": 1109.0}, {"date": "1998-11-20", "close": 4.41818937, "volume": 3771.0}, {"date": "1998-11-23", "close": 4.41818937, "volume": 1885.0}, {"date": "1998-11-24", "close": 4.41818937, "volume": null}, {"date": "1998-11-25", "close": 4.14768798, "volume": 1996.0}, {"date": "1998-11-26", "close": 4.14768798, "volume": 695.0}, {"date": "1998-11-27", "close": 4.14768798, "volume": 26.0}, {"date": "1998-11-30", "close": 4.05752085, "volume": 2218.0}, {"date": "1998-12-01", "close": 4.14768798, "volume": 4436.0}, {"date": "1998-12-02", "close": 4.14768798, "volume": 1194.0}, {"date": "1998-12-03", "close": 4.95919215, "volume": 13244.0}, {"date": "1998-12-04", "close": 5.13952641, "volume": 6553.0}, {"date": "1998-12-07", "close": 5.22969354, "volume": 3576.0}, {"date": "1998-12-08", "close": 5.86086345, "volume": 20240.0}, {"date": "1998-12-09", "close": 5.86086345, "volume": null}, {"date": "1998-12-10", "close": 5.86086345, "volume": 2218.0}, {"date": "1998-12-11", "close": 6.13136484, "volume": 2329.0}, {"date": "1998-12-14", "close": 5.4100278, "volume": 4414.0}, {"date": "1998-12-15", "close": 5.04935928, "volume": 2240.0}, {"date": "1998-12-16", "close": 5.59036206, "volume": 1109.0}, {"date": "1998-12-17", "close": 5.50019493, "volume": 1408.0}, {"date": "1998-12-18", "close": 5.50019493, "volume": 4769.0}, {"date": "1998-12-21", "close": 5.50019493, "volume": 532.0}, {"date": "1998-12-22", "close": 5.77069632, "volume": 4625.0}, {"date": "1998-12-23", "close": 5.95103058, "volume": 6332.0}, {"date": "1998-12-24", "close": 5.95103058, "volume": 1077.0}, {"date": "1998-12-25", "close": 5.95103058, "volume": null}, {"date": "1998-12-28", "close": 5.95103058, "volume": null}, {"date": "1998-12-29", "close": 6.22153197, "volume": 9237.0}, {"date": "1998-12-30", "close": 6.3116991, "volume": 2296.0}, {"date": "1998-12-31", "close": 5.95103058, "volume": 3136.0}, {"date": "1999-01-01", "close": 5.95103058, "volume": null}, {"date": "1999-01-04", "close": 5.95103058, "volume": 5372.0}, {"date": "1999-01-05", "close": 5.86086345, "volume": 522.0}, {"date": "1999-01-06", "close": 5.4100278, "volume": 1664.0}, {"date": "1999-01-07", "close": 5.86086345, "volume": 1827.0}, {"date": "1999-01-08", "close": 5.86086345, "volume": 529.0}, {"date": "1999-01-11", "close": 5.95103058, "volume": 3627.0}, {"date": "1999-01-12", "close": 5.77069632, "volume": 1176.0}, {"date": "1999-01-13", "close": 5.77069632, "volume": 222.0}, {"date": "1999-01-14", "close": 5.77069632, "volume": 444.0}, {"date": "1999-01-15", "close": 5.77069632, "volume": 1919.0}, {"date": "1999-01-18", "close": 5.77069632, "volume": 2030.0}, {"date": "1999-01-19", "close": 5.59036206, "volume": 3105.0}, {"date": "1999-01-20", "close": 5.13952641, "volume": 2606.0}, {"date": "1999-01-21", "close": 5.364944235, "volume": 4436.0}, {"date": "1999-01-22", "close": 5.31986067, "volume": 111.0}, {"date": "1999-01-25", "close": 5.4100278, "volume": 2329.0}, {"date": "1999-01-26", "close": 5.4100278, "volume": null}, {"date": "1999-01-27", "close": 5.22969354, "volume": 4702.0}, {"date": "1999-01-28", "close": 5.22969354, "volume": 222.0}, {"date": "1999-01-29", "close": 5.22969354, "volume": 333.0}, {"date": "1999-02-01", "close": 5.13952641, "volume": 2551.0}, {"date": "1999-02-02", "close": 5.4100278, "volume": 31209.0}, {"date": "1999-02-03", "close": 5.59036206, "volume": 7517.0}, {"date": "1999-02-04", "close": 5.86086345, "volume": 2994.0}, {"date": "1999-02-05", "close": 5.86086345, "volume": 8329.0}, {"date": "1999-02-08", "close": 5.86086345, "volume": 3158.0}, {"date": "1999-02-09", "close": 5.59036206, "volume": 2784.0}, {"date": "1999-02-10", "close": 5.77069632, "volume": 4214.0}, {"date": "1999-02-11", "close": 5.86086345, "volume": 7489.0}, {"date": "1999-02-12", "close": 6.04119771, "volume": 2218.0}, {"date": "1999-02-15", "close": 6.3116991, "volume": 3033.0}, {"date": "1999-02-16", "close": 6.3116991, "volume": 2218.0}, {"date": "1999-02-17", "close": 6.49203336, "volume": 9631.0}, {"date": "1999-02-18", "close": 6.67236762, "volume": 7852.0}, {"date": "1999-02-19", "close": 7.2133704, "volume": 19630.0}, {"date": "1999-02-22", "close": 7.57403892, "volume": 17700.0}, {"date": "1999-02-23", "close": 7.30353753, "volume": 7031.0}, {"date": "1999-02-24", "close": 6.94286901, "volume": 4908.0}, {"date": "1999-02-25", "close": 6.85270188, "volume": 1442.0}, {"date": "1999-02-26", "close": 6.85270188, "volume": 3050.0}, {"date": "1999-03-01", "close": 6.76253475, "volume": 2828.0}, {"date": "1999-03-02", "close": 7.2133704, "volume": 2462.0}, {"date": "1999-03-03", "close": 7.2133704, "volume": 3460.0}, {"date": "1999-03-04", "close": 7.2133704, "volume": null}, {"date": "1999-03-05", "close": 7.03303614, "volume": 2440.0}, {"date": "1999-03-08", "close": 7.12320327, "volume": 227.0}, {"date": "1999-03-09", "close": 6.94286901, "volume": 1054.0}, {"date": "1999-03-10", "close": 6.76253475, "volume": 865.0}, {"date": "1999-03-11", "close": 6.3116991, "volume": 1220.0}, {"date": "1999-03-12", "close": 6.3116991, "volume": 410.0}, {"date": "1999-03-15", "close": 6.3116991, "volume": 754.0}, {"date": "1999-03-16", "close": 5.86086345, "volume": 1458.0}, {"date": "1999-03-17", "close": 6.3116991, "volume": 7530.0}, {"date": "1999-03-18", "close": 6.3116991, "volume": 444.0}, {"date": "1999-03-19", "close": 6.3116991, "volume": 494.0}, {"date": "1999-03-22", "close": 6.13136484, "volume": 1109.0}, {"date": "1999-03-23", "close": 5.68052919, "volume": 555.0}, {"date": "1999-03-24", "close": 5.95103058, "volume": 2329.0}, {"date": "1999-03-25", "close": 5.95103058, "volume": null}, {"date": "1999-03-26", "close": 5.77069632, "volume": 4048.0}, {"date": "1999-03-29", "close": 6.3116991, "volume": 998.0}, {"date": "1999-03-30", "close": 6.3116991, "volume": 993.0}, {"date": "1999-03-31", "close": 6.3116991, "volume": null}, {"date": "1999-04-01", "close": 6.3116991, "volume": 555.0}, {"date": "1999-04-02", "close": 6.3116991, "volume": null}, {"date": "1999-04-05", "close": 6.3116991, "volume": null}, {"date": "1999-04-06", "close": 6.04119771, "volume": 665.0}, {"date": "1999-04-07", "close": 6.58220049, "volume": 3826.0}, {"date": "1999-04-08", "close": 7.12320327, "volume": 10788.0}, {"date": "1999-04-09", "close": 7.12320327, "volume": 7763.0}, {"date": "1999-04-12", "close": 7.2133704, "volume": 2274.0}, {"date": "1999-04-13", "close": 7.39370466, "volume": 23534.0}, {"date": "1999-04-14", "close": 7.66420605, "volume": 9804.0}, {"date": "1999-04-15", "close": 7.66420605, "volume": 10148.0}, {"date": "1999-04-16", "close": 7.39370466, "volume": 17000.0}, {"date": "1999-04-19", "close": 7.66420605, "volume": 2218.0}, {"date": "1999-04-20", "close": 7.57403892, "volume": 4658.0}, {"date": "1999-04-21", "close": 7.39370466, "volume": 2784.0}, {"date": "1999-04-22", "close": 7.30353753, "volume": 3449.0}, {"date": "1999-04-23", "close": 7.2133704, "volume": 1406.0}, {"date": "1999-04-26", "close": 7.2133704, "volume": 3449.0}, {"date": "1999-04-27", "close": 7.12320327, "volume": 4536.0}, {"date": "1999-04-28", "close": 7.12320327, "volume": null}, {"date": "1999-04-29", "close": 6.85270188, "volume": 2573.0}, {"date": "1999-04-30", "close": 6.85270188, "volume": 3383.0}, {"date": "1999-05-03", "close": 6.76253475, "volume": 2884.0}, {"date": "1999-05-04", "close": 6.67236762, "volume": 4789.0}, {"date": "1999-05-05", "close": 6.67236762, "volume": 2518.0}, {"date": "1999-05-06", "close": 7.12320327, "volume": 10847.0}, {"date": "1999-05-07", "close": 6.76253475, "volume": 2662.0}, {"date": "1999-05-10", "close": 6.85270188, "volume": 555.0}, {"date": "1999-05-11", "close": 7.12320327, "volume": 1996.0}, {"date": "1999-05-12", "close": 7.12320327, "volume": 3993.0}, {"date": "1999-05-13", "close": 7.2133704, "volume": 6843.0}, {"date": "1999-05-14", "close": 7.2133704, "volume": 3494.0}, {"date": "1999-05-17", "close": 7.12320327, "volume": 2640.0}, {"date": "1999-05-18", "close": 7.03303614, "volume": 909.0}, {"date": "1999-05-19", "close": 6.85270188, "volume": 111.0}, {"date": "1999-05-20", "close": 7.03303614, "volume": 222.0}, {"date": "1999-05-21", "close": 6.85270188, "volume": 222.0}, {"date": "1999-05-24", "close": 6.85270188, "volume": 1963.0}, {"date": "1999-05-25", "close": 6.85270188, "volume": 2895.0}, {"date": "1999-05-26", "close": 6.94286901, "volume": 3471.0}, {"date": "1999-05-27", "close": 6.85270188, "volume": 2329.0}, {"date": "1999-05-28", "close": 7.03303614, "volume": 1432.0}, {"date": "1999-05-31", "close": 6.76253475, "volume": 768.0}, {"date": "1999-06-01", "close": 6.58220049, "volume": 810.0}, {"date": "1999-06-02", "close": 6.49203336, "volume": 765.0}, {"date": "1999-06-03", "close": 5.86086345, "volume": 3391.0}, {"date": "1999-06-04", "close": 5.86086345, "volume": null}, {"date": "1999-06-07", "close": 5.86086345, "volume": null}, {"date": "1999-06-08", "close": 6.04119771, "volume": 333.0}, {"date": "1999-06-09", "close": 6.22153197, "volume": 1020.0}, {"date": "1999-06-10", "close": 6.58220049, "volume": 5435.0}, {"date": "1999-06-11", "close": 6.3116991, "volume": 3344.0}, {"date": "1999-06-14", "close": 6.3116991, "volume": null}, {"date": "1999-06-15", "close": 5.86086345, "volume": 6914.0}, {"date": "1999-06-16", "close": 6.04119771, "volume": 166.0}, {"date": "1999-06-17", "close": 6.3116991, "volume": 1165.0}, {"date": "1999-06-18", "close": 6.04119771, "volume": 2495.0}, {"date": "1999-06-21", "close": 6.22153197, "volume": 665.0}, {"date": "1999-06-22", "close": 6.22153197, "volume": 2972.0}, {"date": "1999-06-23", "close": 6.3116991, "volume": 244.0}, {"date": "1999-06-24", "close": 6.13136484, "volume": 2806.0}, {"date": "1999-06-25", "close": 6.3116991, "volume": 5606.0}, {"date": "1999-06-28", "close": 6.49203336, "volume": 4697.0}, {"date": "1999-06-29", "close": 6.85270188, "volume": 6277.0}, {"date": "1999-06-30", "close": 7.03303614, "volume": 6987.0}, {"date": "1999-07-01", "close": 6.94286901, "volume": 4520.0}, {"date": "1999-07-02", "close": 7.2133704, "volume": 8152.0}, {"date": "1999-07-05", "close": 7.03303614, "volume": 6299.0}, {"date": "1999-07-06", "close": 6.76253475, "volume": 1375.0}, {"date": "1999-07-07", "close": 6.67236762, "volume": 2323.0}, {"date": "1999-07-08", "close": 6.67236762, "volume": 366.0}, {"date": "1999-07-09", "close": 6.76253475, "volume": 2329.0}, {"date": "1999-07-12", "close": 6.94286901, "volume": 1109.0}, {"date": "1999-07-13", "close": 7.03303614, "volume": 410.0}, {"date": "1999-07-14", "close": 6.76253475, "volume": 2384.0}, {"date": "1999-07-15", "close": 6.67236762, "volume": 2501.0}, {"date": "1999-07-16", "close": 6.67236762, "volume": null}, {"date": "1999-07-19", "close": 6.3116991, "volume": 6543.0}, {"date": "1999-07-20", "close": 6.49203336, "volume": 444.0}, {"date": "1999-07-21", "close": 6.49203336, "volume": 915.0}, {"date": "1999-07-22", "close": 6.22153197, "volume": 2274.0}, {"date": "1999-07-23", "close": 6.67236762, "volume": 2523.0}, {"date": "1999-07-26", "close": 6.67236762, "volume": 3227.0}, {"date": "1999-07-27", "close": 6.85270188, "volume": 3266.0}, {"date": "1999-07-28", "close": 7.03303614, "volume": 2074.0}, {"date": "1999-07-29", "close": 7.03303614, "volume": null}, {"date": "1999-07-30", "close": 7.03303614, "volume": 643.0}, {"date": "1999-08-02", "close": 6.49203336, "volume": 2773.0}, {"date": "1999-08-03", "close": 7.03303614, "volume": 3915.0}, {"date": "1999-08-04", "close": 7.03303614, "volume": 3593.0}, {"date": "1999-08-05", "close": 6.94286901, "volume": 555.0}, {"date": "1999-08-06", "close": 6.85270188, "volume": 1519.0}, {"date": "1999-08-09", "close": 6.85270188, "volume": 144.0}, {"date": "1999-08-10", "close": 6.76253475, "volume": 333.0}, {"date": "1999-08-11", "close": 6.67236762, "volume": 1109.0}, {"date": "1999-08-12", "close": 6.67236762, "volume": 1519.0}, {"date": "1999-08-13", "close": 6.58220049, "volume": 166.0}, {"date": "1999-08-16", "close": 6.58220049, "volume": null}, {"date": "1999-08-17", "close": 6.76253475, "volume": 2218.0}, {"date": "1999-08-18", "close": 6.76253475, "volume": null}, {"date": "1999-08-19", "close": 6.94286901, "volume": 444.0}, {"date": "1999-08-20", "close": 6.85270188, "volume": 1109.0}, {"date": "1999-08-23", "close": 6.85270188, "volume": 95.0}, {"date": "1999-08-24", "close": 6.49203336, "volume": 555.0}, {"date": "1999-08-25", "close": 6.49203336, "volume": 1014.0}, {"date": "1999-08-26", "close": 6.67236762, "volume": 4436.0}, {"date": "1999-08-27", "close": 6.67236762, "volume": 502.0}, {"date": "1999-08-30", "close": 6.49203336, "volume": 277.0}, {"date": "1999-08-31", "close": 6.49203336, "volume": null}, {"date": "1999-09-01", "close": 6.3116991, "volume": 566.0}, {"date": "1999-09-02", "close": 6.3116991, "volume": 776.0}, {"date": "1999-09-03", "close": 6.3116991, "volume": 1220.0}, {"date": "1999-09-06", "close": 6.49203336, "volume": 1989.0}, {"date": "1999-09-07", "close": 6.49203336, "volume": null}, {"date": "1999-09-08", "close": 6.76253475, "volume": 333.0}, {"date": "1999-09-09", "close": 6.76253475, "volume": null}, {"date": "1999-09-10", "close": 6.3116991, "volume": 2028.0}, {"date": "1999-09-13", "close": 6.3116991, "volume": 4349.0}, {"date": "1999-09-14", "close": 6.3116991, "volume": null}, {"date": "1999-09-15", "close": 6.3116991, "volume": null}, {"date": "1999-09-16", "close": 5.95103058, "volume": 5953.0}, {"date": "1999-09-17", "close": 6.04119771, "volume": 665.0}, {"date": "1999-09-20", "close": 5.95103058, "volume": 2329.0}, {"date": "1999-09-21", "close": 5.95103058, "volume": null}, {"date": "1999-09-22", "close": 5.86086345, "volume": 2236.0}, {"date": "1999-09-23", "close": 5.86086345, "volume": null}, {"date": "1999-09-24", "close": 5.86086345, "volume": 2906.0}, {"date": "1999-09-27", "close": 5.86086345, "volume": 710.0}, {"date": "1999-09-28", "close": 5.86086345, "volume": null}, {"date": "1999-09-29", "close": 6.04119771, "volume": 444.0}, {"date": "1999-09-30", "close": 6.13136484, "volume": 2218.0}, {"date": "1999-10-01", "close": 6.13136484, "volume": null}, {"date": "1999-10-04", "close": 5.95103058, "volume": 1330.0}, {"date": "1999-10-05", "close": 5.86086345, "volume": 444.0}, {"date": "1999-10-06", "close": 5.86086345, "volume": null}, {"date": "1999-10-07", "close": 5.50019493, "volume": 2939.0}, {"date": "1999-10-08", "close": 5.4100278, "volume": 754.0}, {"date": "1999-10-11", "close": 5.4100278, "volume": 555.0}, {"date": "1999-10-12", "close": 5.50019493, "volume": 166.0}, {"date": "1999-10-13", "close": 5.50019493, "volume": 1442.0}, {"date": "1999-10-14", "close": 5.86086345, "volume": 3183.0}, {"date": "1999-10-15", "close": 5.59036206, "volume": 1109.0}, {"date": "1999-10-18", "close": 5.59036206, "volume": 1109.0}, {"date": "1999-10-19", "close": 5.59036206, "volume": null}, {"date": "1999-10-20", "close": 5.59036206, "volume": 1664.0}, {"date": "1999-10-21", "close": 5.59036206, "volume": null}, {"date": "1999-10-22", "close": 5.59036206, "volume": 555.0}, {"date": "1999-10-25", "close": 5.68052919, "volume": 1292.0}, {"date": "1999-10-26", "close": 5.59036206, "volume": 1547.0}, {"date": "1999-10-27", "close": 5.86086345, "volume": 671.0}, {"date": "1999-10-28", "close": 5.50019493, "volume": 1885.0}, {"date": "1999-10-29", "close": 5.77069632, "volume": 555.0}, {"date": "1999-11-01", "close": 5.50019493, "volume": 3549.0}, {"date": "1999-11-02", "close": 5.50019493, "volume": null}, {"date": "1999-11-03", "close": 5.50019493, "volume": 139.0}, {"date": "1999-11-04", "close": 5.4100278, "volume": 3078.0}, {"date": "1999-11-05", "close": 5.13952641, "volume": 499.0}, {"date": "1999-11-08", "close": 5.4100278, "volume": 1176.0}, {"date": "1999-11-09", "close": 5.59036206, "volume": 288.0}, {"date": "1999-11-10", "close": 6.3116991, "volume": 4469.0}, {"date": "1999-11-11", "close": 7.03303614, "volume": 59340.0}, {"date": "1999-11-12", "close": 7.2133704, "volume": 45763.0}, {"date": "1999-11-15", "close": 6.76253475, "volume": 18556.0}, {"date": "1999-11-16", "close": 6.58220049, "volume": 5371.0}, {"date": "1999-11-17", "close": 6.76253475, "volume": 7397.0}, {"date": "1999-11-18", "close": 7.03303614, "volume": 8203.0}, {"date": "1999-11-19", "close": 7.2133704, "volume": 7756.0}, {"date": "1999-11-22", "close": 7.39370466, "volume": 26428.0}, {"date": "1999-11-23", "close": 7.2133704, "volume": 2495.0}, {"date": "1999-11-24", "close": 7.2133704, "volume": 7305.0}, {"date": "1999-11-25", "close": 7.2133704, "volume": 1993.0}, {"date": "1999-11-26", "close": 7.30353753, "volume": 4624.0}, {"date": "1999-11-29", "close": 6.94286901, "volume": 3417.0}, {"date": "1999-11-30", "close": 7.2133704, "volume": 2107.0}, {"date": "1999-12-01", "close": 6.85270188, "volume": 3405.0}, {"date": "1999-12-02", "close": 7.48387179, "volume": 8096.0}, {"date": "1999-12-03", "close": 7.2133704, "volume": 6237.0}, {"date": "1999-12-06", "close": 7.30353753, "volume": 9183.0}, {"date": "1999-12-07", "close": 7.2133704, "volume": 4205.0}, {"date": "1999-12-08", "close": 6.94286901, "volume": 8617.0}, {"date": "1999-12-09", "close": 6.94286901, "volume": 6632.0}, {"date": "1999-12-10", "close": 7.2133704, "volume": 11978.0}, {"date": "1999-12-13", "close": 7.30353753, "volume": 3715.0}, {"date": "1999-12-14", "close": 6.94286901, "volume": 3438.0}, {"date": "1999-12-15", "close": 6.85270188, "volume": 7320.0}, {"date": "1999-12-16", "close": 6.85270188, "volume": null}, {"date": "1999-12-17", "close": 6.76253475, "volume": 2579.0}, {"date": "1999-12-20", "close": 6.67236762, "volume": 1774.0}, {"date": "1999-12-21", "close": 6.58220049, "volume": 10115.0}, {"date": "1999-12-22", "close": 6.67236762, "volume": 4131.0}, {"date": "1999-12-23", "close": 6.76253475, "volume": 3170.0}, {"date": "1999-12-24", "close": 6.85270188, "volume": 2265.0}, {"date": "1999-12-27", "close": 6.85270188, "volume": null}, {"date": "1999-12-28", "close": 6.85270188, "volume": null}, {"date": "1999-12-29", "close": 6.85270188, "volume": 998.0}, {"date": "1999-12-30", "close": 6.94286901, "volume": 1148.0}, {"date": "1999-12-31", "close": 6.94286901, "volume": null}, {"date": "2000-01-03", "close": 6.94286901, "volume": null}, {"date": "2000-01-04", "close": 6.94286901, "volume": 848.0}, {"date": "2000-01-05", "close": 6.85270188, "volume": 957.0}, {"date": "2000-01-06", "close": 7.03303614, "volume": 776.0}, {"date": "2000-01-07", "close": 6.67236762, "volume": 2196.0}, {"date": "2000-01-10", "close": 6.94286901, "volume": 887.0}, {"date": "2000-01-11", "close": 6.94286901, "volume": 4658.0}, {"date": "2000-01-12", "close": 6.94286901, "volume": 1331.0}, {"date": "2000-01-13", "close": 6.76253475, "volume": 2029.0}, {"date": "2000-01-14", "close": 6.67236762, "volume": 2628.0}, {"date": "2000-01-17", "close": 6.58220049, "volume": 1339.0}, {"date": "2000-01-18", "close": 6.58220049, "volume": null}, {"date": "2000-01-19", "close": 6.67236762, "volume": 1331.0}, {"date": "2000-01-20", "close": 6.3116991, "volume": 4026.0}, {"date": "2000-01-21", "close": 6.49203336, "volume": 1248.0}, {"date": "2000-01-24", "close": 6.49203336, "volume": 1047.0}, {"date": "2000-01-25", "close": 6.49203336, "volume": 333.0}, {"date": "2000-01-26", "close": 6.49203336, "volume": null}, {"date": "2000-01-27", "close": 6.3116991, "volume": 2773.0}, {"date": "2000-01-28", "close": 6.49203336, "volume": 2185.0}, {"date": "2000-01-31", "close": 6.3116991, "volume": 6.0}, {"date": "2000-02-01", "close": 6.58220049, "volume": 1295.0}, {"date": "2000-02-03", "close": 6.22153197, "volume": 1367.0}, {"date": "2000-02-08", "close": 6.49203336, "volume": 1608.0}, {"date": "2000-02-09", "close": 6.3116991, "volume": 2440.0}, {"date": "2000-02-10", "close": 6.3116991, "volume": 1386.0}, {"date": "2000-02-11", "close": 6.04119771, "volume": 5052.0}, {"date": "2000-02-14", "close": 5.59036206, "volume": 8251.0}, {"date": "2000-02-16", "close": 6.04119771, "volume": 7242.0}, {"date": "2000-02-21", "close": 6.04119771, "volume": 1148.0}, {"date": "2000-02-23", "close": 5.59036206, "volume": 4991.0}, {"date": "2000-02-24", "close": 5.4100278, "volume": 444.0}, {"date": "2000-02-25", "close": 6.04119771, "volume": 2634.0}, {"date": "2000-02-28", "close": 5.86086345, "volume": 721.0}, {"date": "2000-02-29", "close": 6.04119771, "volume": 3604.0}, {"date": "2000-03-01", "close": 5.4100278, "volume": 3405.0}, {"date": "2000-03-02", "close": 5.95103058, "volume": 222.0}, {"date": "2000-03-03", "close": 5.95103058, "volume": 211.0}, {"date": "2000-03-06", "close": 7.48387179, "volume": 19241.0}, {"date": "2000-03-07", "close": 6.13136484, "volume": 16693.0}, {"date": "2000-03-08", "close": 6.13136484, "volume": 2606.0}, {"date": "2000-03-09", "close": 6.04119771, "volume": 2322.0}, {"date": "2000-03-13", "close": 6.3116991, "volume": 333.0}, {"date": "2000-03-14", "close": 6.04119771, "volume": 2795.0}, {"date": "2000-03-15", "close": 6.13136484, "volume": 555.0}, {"date": "2000-03-17", "close": 6.3116991, "volume": 832.0}, {"date": "2000-03-21", "close": 6.13136484, "volume": 738.0}, {"date": "2000-03-22", "close": 6.22153197, "volume": 1253.0}, {"date": "2000-03-23", "close": 6.13136484, "volume": 189.0}, {"date": "2000-03-24", "close": 6.49203336, "volume": 5529.0}, {"date": "2000-03-27", "close": 6.94286901, "volume": 8096.0}, {"date": "2000-03-28", "close": 7.12320327, "volume": 18902.0}, {"date": "2000-03-29", "close": 7.2133704, "volume": 21376.0}, {"date": "2000-03-30", "close": 6.94286901, "volume": 4436.0}, {"date": "2000-03-31", "close": 7.2133704, "volume": 14085.0}, {"date": "2000-04-03", "close": 7.2133704, "volume": 12394.0}, {"date": "2000-04-04", "close": 6.85270188, "volume": 4770.0}, {"date": "2000-04-05", "close": 6.76253475, "volume": 8872.0}, {"date": "2000-04-06", "close": 6.76253475, "volume": 1113.0}, {"date": "2000-04-07", "close": 6.94286901, "volume": 4603.0}, {"date": "2000-04-10", "close": 6.85270188, "volume": 4134.0}, {"date": "2000-04-11", "close": 7.03303614, "volume": 5939.0}, {"date": "2000-04-12", "close": 6.94286901, "volume": 1331.0}, {"date": "2000-04-13", "close": 6.3116991, "volume": 9427.0}, {"date": "2000-04-14", "close": 5.95103058, "volume": 4087.0}, {"date": "2000-04-17", "close": 5.22969354, "volume": 3072.0}, {"date": "2000-04-18", "close": 5.77069632, "volume": 2184.0}, {"date": "2000-04-19", "close": 5.86086345, "volume": 2607.0}, {"date": "2000-04-20", "close": 5.86086345, "volume": 277.0}, {"date": "2000-04-26", "close": 5.86086345, "volume": 1496.0}, {"date": "2000-04-27", "close": 5.68052919, "volume": 722.0}, {"date": "2000-04-28", "close": 6.04119771, "volume": 555.0}, {"date": "2000-05-01", "close": 5.86086345, "volume": 833.0}, {"date": "2000-05-02", "close": 6.22153197, "volume": 388.0}, {"date": "2000-05-03", "close": 5.4100278, "volume": 1553.0}, {"date": "2000-05-04", "close": 5.4100278, "volume": 1863.0}, {"date": "2000-05-05", "close": 5.4100278, "volume": 1294.0}, {"date": "2000-05-08", "close": 5.4100278, "volume": 222.0}, {"date": "2000-05-09", "close": 5.4100278, "volume": 2293.0}, {"date": "2000-05-10", "close": 5.50019493, "volume": 812.0}, {"date": "2000-05-11", "close": 5.22969354, "volume": 1109.0}, {"date": "2000-05-12", "close": 5.22969354, "volume": 2773.0}, {"date": "2000-05-15", "close": 5.31986067, "volume": 2329.0}, {"date": "2000-05-16", "close": 5.50019493, "volume": 4915.0}, {"date": "2000-05-17", "close": 6.13136484, "volume": 10.0}, {"date": "2000-05-18", "close": 5.031325854, "volume": 333.0}, {"date": "2000-05-19", "close": 5.31986067, "volume": 277.0}, {"date": "2000-05-22", "close": 5.31986067, "volume": 943.0}, {"date": "2000-05-23", "close": 5.31986067, "volume": 1595.0}, {"date": "2000-05-25", "close": 5.04935928, "volume": 665.0}, {"date": "2000-05-26", "close": 4.95919215, "volume": 3327.0}, {"date": "2000-05-29", "close": 4.86902502, "volume": 1664.0}, {"date": "2000-05-31", "close": 4.5083565, "volume": 1109.0}, {"date": "2000-06-01", "close": 4.86902502, "volume": 555.0}, {"date": "2000-06-02", "close": 4.5083565, "volume": 2551.0}, {"date": "2000-06-05", "close": 4.68869076, "volume": 1392.0}, {"date": "2000-06-07", "close": 4.95919215, "volume": 1774.0}, {"date": "2000-06-08", "close": 4.68869076, "volume": 1220.0}, {"date": "2000-06-13", "close": 4.68869076, "volume": 2518.0}, {"date": "2000-06-14", "close": 4.68869076, "volume": 810.0}, {"date": "2000-06-15", "close": 4.59852363, "volume": 665.0}, {"date": "2000-06-16", "close": 4.77885789, "volume": 4758.0}, {"date": "2000-06-19", "close": 4.59852363, "volume": 4658.0}, {"date": "2000-06-20", "close": 4.68869076, "volume": 1636.0}, {"date": "2000-06-21", "close": 4.59852363, "volume": 887.0}, {"date": "2000-06-22", "close": 4.59852363, "volume": 3715.0}, {"date": "2000-06-23", "close": 4.68869076, "volume": 555.0}, {"date": "2000-06-26", "close": 4.5083565, "volume": 3882.0}, {"date": "2000-06-27", "close": 4.32802224, "volume": 2753.0}, {"date": "2000-06-28", "close": 4.373105805, "volume": 2884.0}, {"date": "2000-06-29", "close": 4.5083565, "volume": 10591.0}, {"date": "2000-06-30", "close": 4.05752085, "volume": 6995.0}, {"date": "2000-07-03", "close": 4.05752085, "volume": 1386.0}, {"date": "2000-07-04", "close": 4.5083565, "volume": 555.0}, {"date": "2000-07-05", "close": 4.5083565, "volume": 2551.0}, {"date": "2000-07-06", "close": 4.5083565, "volume": 360.0}, {"date": "2000-07-07", "close": 4.463272935, "volume": 2013.0}, {"date": "2000-07-10", "close": 4.5083565, "volume": 2312.0}, {"date": "2000-07-11", "close": 4.5083565, "volume": 2440.0}, {"date": "2000-07-12", "close": 4.5083565, "volume": 1996.0}, {"date": "2000-07-13", "close": 4.41818937, "volume": 3157.0}, {"date": "2000-07-14", "close": 4.32802224, "volume": 2218.0}, {"date": "2000-07-17", "close": 4.41818937, "volume": 1120.0}, {"date": "2000-07-18", "close": 4.59852363, "volume": 8731.0}, {"date": "2000-07-19", "close": 4.5083565, "volume": 5767.0}, {"date": "2000-07-20", "close": 4.463272935, "volume": 2551.0}, {"date": "2000-07-24", "close": 4.41818937, "volume": 998.0}, {"date": "2000-07-26", "close": 4.5083565, "volume": 2773.0}, {"date": "2000-07-27", "close": 4.373105805, "volume": 3327.0}, {"date": "2000-07-28", "close": 4.32802224, "volume": 2462.0}, {"date": "2000-07-31", "close": 4.32802224, "volume": 555.0}, {"date": "2000-08-01", "close": 4.23785511, "volume": 5767.0}, {"date": "2000-08-02", "close": 4.05752085, "volume": 5989.0}, {"date": "2000-08-03", "close": 4.05752085, "volume": 6155.0}, {"date": "2000-08-04", "close": 4.05752085, "volume": 4680.0}, {"date": "2000-08-07", "close": 4.41818937, "volume": 2906.0}, {"date": "2000-08-08", "close": 4.14768798, "volume": 832.0}, {"date": "2000-08-09", "close": 5.4100278, "volume": 6216.0}, {"date": "2000-08-10", "close": 5.04935928, "volume": 9432.0}, {"date": "2000-08-11", "close": 4.5083565, "volume": 273.0}, {"date": "2000-08-16", "close": 4.77885789, "volume": 1220.0}, {"date": "2000-08-17", "close": 4.5083565, "volume": 1109.0}, {"date": "2000-08-18", "close": 4.5083565, "volume": 5767.0}, {"date": "2000-08-21", "close": 4.5083565, "volume": 2218.0}, {"date": "2000-08-22", "close": 4.5083565, "volume": 3760.0}, {"date": "2000-08-23", "close": 4.32802224, "volume": 1165.0}, {"date": "2000-08-24", "close": 4.5083565, "volume": 1220.0}, {"date": "2000-08-25", "close": 4.5083565, "volume": 122.0}, {"date": "2000-08-28", "close": 4.68869076, "volume": 1198.0}, {"date": "2000-08-29", "close": 4.95919215, "volume": 3660.0}, {"date": "2000-08-30", "close": 4.95919215, "volume": 2899.0}, {"date": "2000-08-31", "close": 4.95919215, "volume": 444.0}, {"date": "2000-09-01", "close": 4.95919215, "volume": 887.0}, {"date": "2000-09-05", "close": 4.86902502, "volume": 101.0}, {"date": "2000-09-07", "close": 4.95919215, "volume": 4713.0}, {"date": "2000-09-12", "close": 4.5083565, "volume": 3503.0}, {"date": "2000-09-13", "close": 4.5083565, "volume": 555.0}, {"date": "2000-09-14", "close": 4.32802224, "volume": 1797.0}, {"date": "2000-09-15", "close": 4.32802224, "volume": 1974.0}, {"date": "2000-09-18", "close": 4.14768798, "volume": 1331.0}, {"date": "2000-09-21", "close": 4.14768798, "volume": 1839.0}, {"date": "2000-09-22", "close": 4.14768798, "volume": 555.0}, {"date": "2000-09-25", "close": 4.14768798, "volume": 333.0}, {"date": "2000-09-26", "close": 4.14768798, "volume": 3327.0}, {"date": "2000-09-28", "close": 4.14768798, "volume": 2218.0}, {"date": "2000-09-29", "close": 4.14768798, "volume": 316.0}, {"date": "2000-10-02", "close": 4.14768798, "volume": 377.0}, {"date": "2000-10-04", "close": 3.87718659, "volume": 1847.0}, {"date": "2000-10-05", "close": 3.87718659, "volume": 2218.0}, {"date": "2000-10-06", "close": 3.87718659, "volume": 1929.0}, {"date": "2000-10-09", "close": 4.05752085, "volume": 2358.0}, {"date": "2000-10-12", "close": 3.96735372, "volume": 12754.0}, {"date": "2000-10-13", "close": 3.87718659, "volume": 1664.0}, {"date": "2000-10-16", "close": 4.05752085, "volume": 436.0}, {"date": "2000-10-18", "close": 4.05752085, "volume": 665.0}, {"date": "2000-10-19", "close": 3.87718659, "volume": 876.0}, {"date": "2000-10-20", "close": 4.05752085, "volume": 78.0}, {"date": "2000-10-23", "close": 4.05752085, "volume": 326.0}, {"date": "2000-10-24", "close": 4.05752085, "volume": 1331.0}, {"date": "2000-10-25", "close": 4.05752085, "volume": 414.0}, {"date": "2000-10-26", "close": 4.05752085, "volume": 2440.0}, {"date": "2000-10-27", "close": 4.05752085, "volume": 80.0}, {"date": "2000-10-30", "close": 3.87718659, "volume": 3105.0}, {"date": "2000-10-31", "close": 3.87718659, "volume": 2329.0}, {"date": "2000-11-01", "close": 3.87718659, "volume": 928.0}, {"date": "2000-11-02", "close": 3.87718659, "volume": 133.0}, {"date": "2000-11-03", "close": 3.87718659, "volume": 3664.0}, {"date": "2000-11-07", "close": 3.96735372, "volume": 1664.0}, {"date": "2000-11-08", "close": 3.96735372, "volume": 222.0}, {"date": "2000-11-09", "close": 3.96735372, "volume": 665.0}, {"date": "2000-11-13", "close": 4.14768798, "volume": 4980.0}, {"date": "2000-11-14", "close": 4.32802224, "volume": 776.0}, {"date": "2000-11-15", "close": 4.68869076, "volume": 1708.0}, {"date": "2000-11-16", "close": 4.5083565, "volume": 111.0}, {"date": "2000-11-17", "close": 4.5083565, "volume": 555.0}, {"date": "2000-11-20", "close": 4.59852363, "volume": 1774.0}, {"date": "2000-11-22", "close": 4.59852363, "volume": 111.0}, {"date": "2000-11-24", "close": 4.5083565, "volume": 776.0}, {"date": "2000-11-28", "close": 4.5083565, "volume": 602.0}, {"date": "2000-11-29", "close": 4.23785511, "volume": 111.0}, {"date": "2000-11-30", "close": 4.14768798, "volume": 1331.0}, {"date": "2000-12-01", "close": 3.87718659, "volume": 3660.0}, {"date": "2000-12-04", "close": 4.05752085, "volume": 2107.0}, {"date": "2000-12-05", "close": 4.14768798, "volume": 2329.0}, {"date": "2000-12-06", "close": 4.5083565, "volume": 2902.0}, {"date": "2000-12-07", "close": 4.77885789, "volume": 3197.0}, {"date": "2000-12-11", "close": 4.32802224, "volume": 5767.0}, {"date": "2000-12-14", "close": 4.05752085, "volume": 555.0}, {"date": "2000-12-15", "close": 4.391139231, "volume": 3216.0}, {"date": "2000-12-19", "close": 4.05752085, "volume": 333.0}, {"date": "2000-12-20", "close": 3.87718659, "volume": 388.0}, {"date": "2000-12-29", "close": 3.6066852, "volume": 3882.0}, {"date": "2001-01-04", "close": 3.78701946, "volume": 322.0}, {"date": "2001-01-05", "close": 3.78701946, "volume": 1220.0}, {"date": "2001-01-09", "close": 3.741935895, "volume": 4488.0}, {"date": "2001-01-10", "close": 3.561601635, "volume": 1664.0}, {"date": "2001-01-11", "close": 3.6066852, "volume": 1642.0}, {"date": "2001-01-12", "close": 3.6066852, "volume": 3282.0}, {"date": "2001-01-15", "close": 3.42635094, "volume": 970.0}, {"date": "2001-01-16", "close": 3.42635094, "volume": 976.0}, {"date": "2001-01-17", "close": 3.42635094, "volume": 488.0}, {"date": "2001-01-18", "close": 3.381267375, "volume": 1307.0}, {"date": "2001-01-19", "close": 3.381267375, "volume": 322.0}, {"date": "2001-01-22", "close": 3.381267375, "volume": 721.0}, {"date": "2001-01-23", "close": 3.69685233, "volume": 8723.0}, {"date": "2001-01-24", "close": 3.42635094, "volume": 5767.0}, {"date": "2001-01-25", "close": 3.42635094, "volume": 3438.0}, {"date": "2001-01-29", "close": 3.42635094, "volume": 555.0}, {"date": "2001-02-02", "close": 3.42635094, "volume": 555.0}, {"date": "2001-02-05", "close": 3.6066852, "volume": 2717.0}, {"date": "2001-02-06", "close": 3.42635094, "volume": 1194.0}, {"date": "2001-02-07", "close": 3.381267375, "volume": 1120.0}, {"date": "2001-02-08", "close": 3.6066852, "volume": 8832.0}, {"date": "2001-02-09", "close": 3.42635094, "volume": 3771.0}, {"date": "2001-02-13", "close": 3.42635094, "volume": 4713.0}, {"date": "2001-02-14", "close": 3.15584955, "volume": 6543.0}, {"date": "2001-02-15", "close": 2.97551529, "volume": 4436.0}, {"date": "2001-02-16", "close": 2.88534816, "volume": 6266.0}, {"date": "2001-02-19", "close": 3.06568242, "volume": 665.0}, {"date": "2001-02-20", "close": 3.06568242, "volume": 222.0}, {"date": "2001-02-21", "close": 2.88534816, "volume": 2218.0}, {"date": "2001-02-22", "close": 2.61484677, "volume": 2403.0}, {"date": "2001-02-23", "close": 2.61484677, "volume": 111.0}, {"date": "2001-02-26", "close": 2.52467964, "volume": 3327.0}, {"date": "2001-02-27", "close": 2.52467964, "volume": 4436.0}, {"date": "2001-03-01", "close": 2.52467964, "volume": 1109.0}, {"date": "2001-03-02", "close": 2.43451251, "volume": 111.0}, {"date": "2001-03-05", "close": 2.61484677, "volume": 416.0}, {"date": "2001-03-06", "close": 2.61484677, "volume": 11512.0}, {"date": "2001-03-09", "close": 2.88534816, "volume": 2403.0}, {"date": "2001-03-12", "close": 2.52467964, "volume": 1183.0}, {"date": "2001-03-13", "close": 2.52467964, "volume": 336.0}, {"date": "2001-03-14", "close": 2.52467964, "volume": 2680.0}, {"date": "2001-03-19", "close": 2.43451251, "volume": 2092.0}, {"date": "2001-03-20", "close": 2.43451251, "volume": 1013.0}, {"date": "2001-03-21", "close": 2.25417825, "volume": 776.0}, {"date": "2001-03-22", "close": 1.71317547, "volume": 4353.0}, {"date": "2001-03-26", "close": 1.848426165, "volume": 1885.0}, {"date": "2001-03-27", "close": 1.848426165, "volume": 2440.0}, {"date": "2001-03-28", "close": 1.8033426, "volume": 2587.0}, {"date": "2001-03-29", "close": 2.07384399, "volume": 5323.0}, {"date": "2001-03-30", "close": 2.07384399, "volume": 665.0}, {"date": "2001-04-02", "close": 1.758259035, "volume": 9094.0}, {"date": "2001-04-04", "close": 1.71317547, "volume": 3595.0}, {"date": "2001-04-05", "close": 1.71317547, "volume": 935.0}, {"date": "2001-04-06", "close": 1.71317547, "volume": 1402.0}, {"date": "2001-04-09", "close": 1.98367686, "volume": 2065.0}, {"date": "2001-04-10", "close": 1.98367686, "volume": 444.0}, {"date": "2001-04-11", "close": 2.07384399, "volume": 6607.0}, {"date": "2001-04-12", "close": 2.07384399, "volume": 2218.0}, {"date": "2001-04-17", "close": 2.16401112, "volume": 277.0}, {"date": "2001-04-18", "close": 2.25417825, "volume": 410.0}, {"date": "2001-04-19", "close": 2.7050139, "volume": 2773.0}, {"date": "2001-04-20", "close": 3.15584955, "volume": 7851.0}, {"date": "2001-04-23", "close": 3.15584955, "volume": 3105.0}, {"date": "2001-04-24", "close": 2.97551529, "volume": 1908.0}, {"date": "2001-04-26", "close": 2.61484677, "volume": 4193.0}, {"date": "2001-04-27", "close": 2.34434538, "volume": 2240.0}, {"date": "2001-04-30", "close": 2.34434538, "volume": 222.0}, {"date": "2001-05-02", "close": 2.7050139, "volume": 2440.0}, {"date": "2001-05-03", "close": 2.79518103, "volume": 887.0}, {"date": "2001-05-04", "close": 2.79518103, "volume": 5213.0}, {"date": "2001-05-09", "close": 2.52467964, "volume": 2384.0}, {"date": "2001-05-10", "close": 2.52467964, "volume": 1442.0}, {"date": "2001-05-16", "close": 2.479596075, "volume": 1915.0}, {"date": "2001-05-18", "close": 2.479596075, "volume": 1664.0}, {"date": "2001-05-21", "close": 2.479596075, "volume": 311.0}, {"date": "2001-05-22", "close": 2.52467964, "volume": 2174.0}, {"date": "2001-05-23", "close": 2.479596075, "volume": 987.0}, {"date": "2001-05-24", "close": 2.07384399, "volume": 4972.0}, {"date": "2001-05-25", "close": 1.758259035, "volume": 5298.0}, {"date": "2001-05-28", "close": 1.848426165, "volume": 1242.0}, {"date": "2001-05-29", "close": 1.98367686, "volume": 333.0}, {"date": "2001-05-30", "close": 2.34434538, "volume": 122.0}, {"date": "2001-05-31", "close": 2.43451251, "volume": 1841.0}, {"date": "2001-06-05", "close": 2.34434538, "volume": 821.0}, {"date": "2001-06-06", "close": 2.25417825, "volume": 3549.0}, {"date": "2001-06-07", "close": 2.25417825, "volume": 2073.0}, {"date": "2001-06-08", "close": 2.25417825, "volume": 887.0}, {"date": "2001-06-12", "close": 2.07384399, "volume": 622.0}, {"date": "2001-06-13", "close": 2.07384399, "volume": 1109.0}, {"date": "2001-06-14", "close": 1.98367686, "volume": 3771.0}, {"date": "2001-06-15", "close": 1.71317547, "volume": 3327.0}, {"date": "2001-06-18", "close": 1.98367686, "volume": 399.0}, {"date": "2001-06-20", "close": 1.89350973, "volume": 2495.0}, {"date": "2001-06-21", "close": 1.938593295, "volume": 3272.0}, {"date": "2001-06-22", "close": 1.89350973, "volume": 1331.0}, {"date": "2001-06-25", "close": 1.758259035, "volume": 4691.0}, {"date": "2001-06-26", "close": 1.758259035, "volume": 1974.0}, {"date": "2001-06-27", "close": 1.758259035, "volume": 1054.0}, {"date": "2001-06-28", "close": 1.89350973, "volume": 3615.0}, {"date": "2001-06-29", "close": 1.8033426, "volume": 29911.0}, {"date": "2001-07-02", "close": 1.8033426, "volume": 7416.0}, {"date": "2001-07-03", "close": 1.848426165, "volume": 1109.0}, {"date": "2001-07-04", "close": 1.8033426, "volume": 2093.0}, {"date": "2001-07-13", "close": 1.8033426, "volume": 4436.0}, {"date": "2001-07-16", "close": 1.8033426, "volume": 452.0}, {"date": "2001-07-17", "close": 1.8033426, "volume": 361.0}, {"date": "2001-07-27", "close": 1.71317547, "volume": 1109.0}, {"date": "2001-07-30", "close": 1.8033426, "volume": 4113.0}, {"date": "2001-07-31", "close": 1.71317547, "volume": 1109.0}, {"date": "2001-08-03", "close": 1.53284121, "volume": 1165.0}, {"date": "2001-08-06", "close": 1.334473524, "volume": 776.0}, {"date": "2001-08-07", "close": 1.35250695, "volume": 9815.0}, {"date": "2001-08-08", "close": 1.487757645, "volume": 3771.0}, {"date": "2001-08-10", "close": 1.62300834, "volume": 1176.0}, {"date": "2001-08-13", "close": 1.53284121, "volume": 44.0}, {"date": "2001-08-14", "close": 1.62300834, "volume": 380.0}, {"date": "2001-08-16", "close": 1.8033426, "volume": 7209.0}, {"date": "2001-08-17", "close": 1.668091905, "volume": 5213.0}, {"date": "2001-08-20", "close": 1.487757645, "volume": 2773.0}, {"date": "2001-08-21", "close": 1.35250695, "volume": 222.0}, {"date": "2001-08-23", "close": 1.62300834, "volume": 665.0}, {"date": "2001-08-24", "close": 1.758259035, "volume": 3327.0}, {"date": "2001-08-27", "close": 1.62300834, "volume": 998.0}, {"date": "2001-08-31", "close": 1.44267408, "volume": 6943.0}, {"date": "2001-09-03", "close": 1.44267408, "volume": 333.0}, {"date": "2001-09-05", "close": 1.53284121, "volume": 444.0}, {"date": "2001-09-06", "close": 1.487757645, "volume": 555.0}, {"date": "2001-09-10", "close": 1.44267408, "volume": 6100.0}, {"date": "2001-09-11", "close": 1.487757645, "volume": 1339.0}, {"date": "2001-09-12", "close": 1.487757645, "volume": 1433.0}, {"date": "2001-09-14", "close": 1.35250695, "volume": 1109.0}, {"date": "2001-09-17", "close": 0.9016713, "volume": 5878.0}, {"date": "2001-09-18", "close": 1.35250695, "volume": 4728.0}, {"date": "2001-09-19", "close": 1.35250695, "volume": 1927.0}, {"date": "2001-09-20", "close": 1.35250695, "volume": 291.0}, {"date": "2001-09-21", "close": 1.35250695, "volume": 263.0}, {"date": "2001-09-24", "close": 1.127089125, "volume": 2299.0}, {"date": "2001-09-25", "close": 1.127089125, "volume": 2914.0}, {"date": "2001-09-26", "close": 1.44267408, "volume": 5468.0}, {"date": "2001-09-27", "close": 1.53284121, "volume": 1774.0}, {"date": "2001-09-28", "close": 1.62300834, "volume": 5102.0}, {"date": "2001-10-02", "close": 1.26233982, "volume": 2218.0}, {"date": "2001-10-05", "close": 1.35250695, "volume": 3882.0}, {"date": "2001-10-09", "close": 1.26233982, "volume": 1774.0}, {"date": "2001-10-16", "close": 1.35250695, "volume": 2107.0}, {"date": "2001-10-22", "close": 1.35250695, "volume": 555.0}, {"date": "2001-10-25", "close": 1.487757645, "volume": 555.0}, {"date": "2001-10-26", "close": 1.487757645, "volume": 333.0}, {"date": "2001-10-29", "close": 1.26233982, "volume": 618.0}, {"date": "2001-10-30", "close": 1.08200556, "volume": 998.0}, {"date": "2001-10-31", "close": 1.127089125, "volume": 4989.0}, {"date": "2001-11-01", "close": 1.08200556, "volume": 2562.0}, {"date": "2001-11-02", "close": 1.08200556, "volume": 144.0}, {"date": "2001-11-06", "close": 1.17217269, "volume": 2207.0}, {"date": "2001-11-09", "close": 0.9016713, "volume": 1664.0}, {"date": "2001-11-12", "close": 0.99183843, "volume": 222.0}, {"date": "2001-11-15", "close": 0.9016713, "volume": 3660.0}, {"date": "2001-11-20", "close": 0.946754865, "volume": 665.0}, {"date": "2001-11-26", "close": 1.397590515, "volume": 3105.0}, {"date": "2001-11-27", "close": 1.53284121, "volume": 6244.0}, {"date": "2001-11-28", "close": 1.577924775, "volume": 1497.0}, {"date": "2001-11-30", "close": 1.44267408, "volume": 665.0}, {"date": "2001-12-03", "close": 1.53284121, "volume": 1708.0}, {"date": "2001-12-04", "close": 1.26233982, "volume": 2560.0}, {"date": "2001-12-05", "close": 1.217256255, "volume": 1664.0}, {"date": "2001-12-06", "close": 1.217256255, "volume": 1109.0}, {"date": "2001-12-12", "close": 1.26233982, "volume": 6090.0}, {"date": "2001-12-13", "close": 1.26233982, "volume": 4991.0}, {"date": "2001-12-14", "close": 1.17217269, "volume": 1109.0}, {"date": "2001-12-17", "close": 1.17217269, "volume": 333.0}, {"date": "2001-12-18", "close": 1.127089125, "volume": 1185.0}, {"date": "2001-12-19", "close": 1.35250695, "volume": 7852.0}, {"date": "2001-12-20", "close": 1.35250695, "volume": 16032.0}, {"date": "2001-12-21", "close": 1.397590515, "volume": 4214.0}, {"date": "2001-12-24", "close": 1.53284121, "volume": 738.0}, {"date": "2001-12-27", "close": 1.53284121, "volume": 17.0}, {"date": "2001-12-28", "close": 1.71317547, "volume": 2218.0}, {"date": "2001-12-31", "close": 1.71317547, "volume": 394.0}, {"date": "2002-01-02", "close": 1.8033426, "volume": 2837.0}, {"date": "2002-01-03", "close": 2.16401112, "volume": 17029.0}, {"date": "2002-01-04", "close": 1.98367686, "volume": 8028.0}, {"date": "2002-01-07", "close": 2.16401112, "volume": 1342.0}, {"date": "2002-01-08", "close": 2.07384399, "volume": 4214.0}, {"date": "2002-01-09", "close": 2.16401112, "volume": 14584.0}, {"date": "2002-01-10", "close": 1.98367686, "volume": 9139.0}, {"date": "2002-01-11", "close": 1.8033426, "volume": 6277.0}, {"date": "2002-01-16", "close": 1.89350973, "volume": 926.0}, {"date": "2002-01-17", "close": 1.98367686, "volume": 4103.0}, {"date": "2002-01-18", "close": 1.98367686, "volume": 2662.0}, {"date": "2002-01-21", "close": 1.98367686, "volume": 976.0}, {"date": "2002-01-22", "close": 2.07384399, "volume": 1353.0}, {"date": "2002-01-24", "close": 2.07384399, "volume": 3771.0}, {"date": "2002-01-25", "close": 2.07384399, "volume": 1220.0}, {"date": "2002-01-29", "close": 1.8033426, "volume": 1109.0}, {"date": "2002-01-30", "close": 1.71317547, "volume": 2351.0}, {"date": "2002-01-31", "close": 1.785309174, "volume": 277.0}, {"date": "2002-02-04", "close": 1.71317547, "volume": 555.0}, {"date": "2002-02-05", "close": 1.44267408, "volume": 555.0}, {"date": "2002-02-06", "close": 1.44267408, "volume": 1109.0}, {"date": "2002-02-08", "close": 1.71317547, "volume": 974.0}, {"date": "2002-02-12", "close": 1.848426165, "volume": 17338.0}, {"date": "2002-02-13", "close": 1.8033426, "volume": 6577.0}, {"date": "2002-02-14", "close": 1.8033426, "volume": 74.0}, {"date": "2002-02-15", "close": 1.8033426, "volume": 1113.0}, {"date": "2002-02-18", "close": 1.577924775, "volume": 222.0}, {"date": "2002-02-20", "close": 1.8033426, "volume": 2769.0}, {"date": "2002-02-21", "close": 1.487757645, "volume": 345.0}, {"date": "2002-02-22", "close": 1.487757645, "volume": 1109.0}, {"date": "2002-02-28", "close": 1.53284121, "volume": 8872.0}, {"date": "2002-03-01", "close": 1.53284121, "volume": 222.0}, {"date": "2002-03-05", "close": 1.62300834, "volume": 333.0}, {"date": "2002-03-06", "close": 1.62300834, "volume": 1553.0}, {"date": "2002-03-08", "close": 1.668091905, "volume": 2807.0}, {"date": "2002-03-11", "close": 1.668091905, "volume": 2218.0}, {"date": "2002-03-12", "close": 1.62300834, "volume": 3327.0}, {"date": "2002-03-14", "close": 1.668091905, "volume": 1664.0}, {"date": "2002-03-15", "close": 1.668091905, "volume": 333.0}, {"date": "2002-03-19", "close": 1.62300834, "volume": 111.0}, {"date": "2002-03-20", "close": 1.71317547, "volume": 3106.0}, {"date": "2002-03-21", "close": 1.62300834, "volume": 9591.0}, {"date": "2002-03-25", "close": 1.53284121, "volume": 1999.0}, {"date": "2002-03-26", "close": 1.62300834, "volume": 1109.0}, {"date": "2002-03-28", "close": 1.53284121, "volume": 1328.0}, {"date": "2002-04-02", "close": 1.577924775, "volume": 555.0}, {"date": "2002-04-03", "close": 1.577924775, "volume": 1697.0}, {"date": "2002-04-04", "close": 1.44267408, "volume": 5545.0}, {"date": "2002-04-05", "close": 1.44267408, "volume": 1109.0}, {"date": "2002-04-08", "close": 1.44267408, "volume": 987.0}, {"date": "2002-04-09", "close": 1.44267408, "volume": 210.0}, {"date": "2002-04-10", "close": 1.44267408, "volume": 477.0}, {"date": "2002-04-12", "close": 1.44267408, "volume": 4991.0}, {"date": "2002-04-17", "close": 1.44267408, "volume": 264.0}, {"date": "2002-04-18", "close": 1.26233982, "volume": 513.0}, {"date": "2002-04-22", "close": 1.35250695, "volume": 333.0}, {"date": "2002-04-24", "close": 1.35250695, "volume": 998.0}, {"date": "2002-04-29", "close": 1.35250695, "volume": 1109.0}, {"date": "2002-04-30", "close": 1.35250695, "volume": 3015.0}, {"date": "2002-05-02", "close": 1.35250695, "volume": 721.0}, {"date": "2002-05-07", "close": 1.35250695, "volume": 166.0}, {"date": "2002-05-13", "close": 1.35250695, "volume": 4048.0}, {"date": "2002-05-14", "close": 1.35250695, "volume": 3736.0}, {"date": "2002-05-15", "close": 1.35250695, "volume": 441.0}, {"date": "2002-05-27", "close": 1.26233982, "volume": 555.0}, {"date": "2002-05-28", "close": 1.17217269, "volume": 555.0}, {"date": "2002-05-29", "close": 1.127089125, "volume": 2332.0}, {"date": "2002-05-30", "close": 1.17217269, "volume": 1708.0}, {"date": "2002-05-31", "close": 1.44267408, "volume": 3863.0}, {"date": "2002-06-03", "close": 1.53284121, "volume": 1735.0}, {"date": "2002-06-04", "close": 1.53284121, "volume": 1275.0}, {"date": "2002-06-06", "close": 1.53284121, "volume": 1301.0}, {"date": "2002-06-07", "close": 1.44267408, "volume": 4909.0}, {"date": "2002-06-12", "close": 1.35250695, "volume": 1745.0}, {"date": "2002-06-13", "close": 1.35250695, "volume": 3068.0}, {"date": "2002-06-14", "close": 1.127089125, "volume": 887.0}, {"date": "2002-06-19", "close": 1.08200556, "volume": 998.0}, {"date": "2002-06-20", "close": 1.53284121, "volume": 4185.0}, {"date": "2002-06-21", "close": 1.35250695, "volume": 5107.0}, {"date": "2002-06-24", "close": 1.35250695, "volume": 420.0}, {"date": "2002-06-25", "close": 1.307423385, "volume": 721.0}, {"date": "2002-06-26", "close": 1.17217269, "volume": 3684.0}, {"date": "2002-06-27", "close": 1.036921995, "volume": 3660.0}, {"date": "2002-06-28", "close": 1.17217269, "volume": 12965.0}, {"date": "2002-07-03", "close": 1.08200556, "volume": 6654.0}, {"date": "2002-07-04", "close": 1.307423385, "volume": 1663.0}, {"date": "2002-07-05", "close": 1.397590515, "volume": 721.0}, {"date": "2002-07-09", "close": 1.487757645, "volume": 1109.0}, {"date": "2002-07-10", "close": 1.487757645, "volume": 1109.0}, {"date": "2002-07-12", "close": 1.53284121, "volume": 1774.0}, {"date": "2002-07-16", "close": 1.44267408, "volume": 5989.0}, {"date": "2002-07-17", "close": 1.44267408, "volume": 2118.0}, {"date": "2002-07-18", "close": 1.44267408, "volume": 665.0}, {"date": "2002-07-19", "close": 1.53284121, "volume": 887.0}, {"date": "2002-07-22", "close": 1.53284121, "volume": 333.0}, {"date": "2002-07-23", "close": 1.44267408, "volume": 2218.0}, {"date": "2002-07-24", "close": 1.35250695, "volume": 3327.0}, {"date": "2002-07-26", "close": 1.35250695, "volume": 832.0}, {"date": "2002-07-30", "close": 1.44267408, "volume": 222.0}, {"date": "2002-08-07", "close": 1.44267408, "volume": 2495.0}, {"date": "2002-08-12", "close": 1.35250695, "volume": 111.0}, {"date": "2002-08-13", "close": 1.35250695, "volume": 222.0}, {"date": "2002-08-22", "close": 1.35250695, "volume": 407.0}, {"date": "2002-08-23", "close": 1.35250695, "volume": 813.0}, {"date": "2002-08-28", "close": 1.217256255, "volume": 776.0}, {"date": "2002-08-30", "close": 1.53284121, "volume": 2218.0}, {"date": "2002-09-02", "close": 1.487757645, "volume": 1109.0}, {"date": "2002-09-03", "close": 1.35250695, "volume": 4192.0}, {"date": "2002-09-06", "close": 1.35250695, "volume": 5850.0}, {"date": "2002-09-09", "close": 1.53284121, "volume": 1048.0}, {"date": "2002-09-11", "close": 1.397590515, "volume": 2601.0}, {"date": "2002-09-12", "close": 1.44267408, "volume": 5201.0}, {"date": "2002-09-13", "close": 1.53284121, "volume": 9736.0}, {"date": "2002-09-16", "close": 1.62300834, "volume": 2218.0}, {"date": "2002-09-17", "close": 1.668091905, "volume": 3028.0}, {"date": "2002-09-19", "close": 1.71317547, "volume": 78.0}, {"date": "2002-09-23", "close": 1.668091905, "volume": 1109.0}, {"date": "2002-09-24", "close": 1.62300834, "volume": 1109.0}, {"date": "2002-09-26", "close": 1.577924775, "volume": 4621.0}, {"date": "2002-09-27", "close": 1.577924775, "volume": 9403.0}, {"date": "2002-10-01", "close": 1.577924775, "volume": 4251.0}, {"date": "2002-10-02", "close": 1.397590515, "volume": 2551.0}, {"date": "2002-10-03", "close": 1.487757645, "volume": 1885.0}, {"date": "2002-10-04", "close": 1.397590515, "volume": 1109.0}, {"date": "2002-10-10", "close": 1.487757645, "volume": 1774.0}, {"date": "2002-10-11", "close": 1.577924775, "volume": 1695.0}, {"date": "2002-10-17", "close": 1.577924775, "volume": 12524.0}, {"date": "2002-10-18", "close": 1.53284121, "volume": 2939.0}, {"date": "2002-10-21", "close": 1.487757645, "volume": 2495.0}, {"date": "2002-10-23", "close": 1.35250695, "volume": 388.0}, {"date": "2002-10-24", "close": 1.35250695, "volume": 674.0}, {"date": "2002-10-25", "close": 1.397590515, "volume": 2429.0}, {"date": "2002-10-29", "close": 1.08200556, "volume": 12211.0}, {"date": "2002-10-30", "close": 1.036921995, "volume": 8494.0}, {"date": "2002-11-01", "close": 1.35250695, "volume": 333.0}, {"date": "2002-11-04", "close": 1.26233982, "volume": 665.0}, {"date": "2002-11-06", "close": 1.35250695, "volume": 1076.0}, {"date": "2002-11-08", "close": 1.35250695, "volume": 33.0}, {"date": "2002-11-11", "close": 1.127089125, "volume": 1996.0}, {"date": "2002-11-14", "close": 1.127089125, "volume": 665.0}, {"date": "2002-11-18", "close": 1.127089125, "volume": 333.0}, {"date": "2002-11-25", "close": 1.35250695, "volume": 1109.0}, {"date": "2002-11-27", "close": 1.307423385, "volume": 2218.0}, {"date": "2002-12-05", "close": 1.217256255, "volume": 333.0}, {"date": "2002-12-06", "close": 1.26233982, "volume": 1109.0}, {"date": "2002-12-10", "close": 1.307423385, "volume": 3271.0}, {"date": "2002-12-11", "close": 1.26233982, "volume": 3241.0}, {"date": "2002-12-12", "close": 1.35250695, "volume": 3327.0}, {"date": "2002-12-13", "close": 1.26233982, "volume": 1084.0}, {"date": "2002-12-16", "close": 1.307423385, "volume": 1356.0}, {"date": "2002-12-17", "close": 1.26233982, "volume": 2851.0}, {"date": "2002-12-18", "close": 1.17217269, "volume": 2654.0}, {"date": "2002-12-19", "close": 1.17217269, "volume": 2440.0}, {"date": "2002-12-23", "close": 1.127089125, "volume": 1109.0}, {"date": "2002-12-27", "close": 1.53284121, "volume": 19159.0}, {"date": "2002-12-30", "close": 1.307423385, "volume": 2218.0}, {"date": "2003-01-03", "close": 1.307423385, "volume": 1109.0}, {"date": "2003-01-06", "close": 1.35250695, "volume": 3882.0}, {"date": "2003-01-07", "close": 1.26233982, "volume": 3611.0}, {"date": "2003-01-09", "close": 1.35250695, "volume": 3327.0}, {"date": "2003-01-10", "close": 1.35250695, "volume": 372.0}, {"date": "2003-01-13", "close": 1.397590515, "volume": 8567.0}, {"date": "2003-01-14", "close": 1.397590515, "volume": 3327.0}, {"date": "2003-01-21", "close": 1.35250695, "volume": 2218.0}, {"date": "2003-01-29", "close": 1.397590515, "volume": 1749.0}, {"date": "2003-02-03", "close": 1.397590515, "volume": 7763.0}, {"date": "2003-02-04", "close": 1.44267408, "volume": 10348.0}, {"date": "2003-02-05", "close": 1.44267408, "volume": 555.0}, {"date": "2003-02-06", "close": 1.44267408, "volume": 555.0}, {"date": "2003-02-07", "close": 1.44267408, "volume": 277.0}, {"date": "2003-02-14", "close": 1.487757645, "volume": 2032.0}, {"date": "2003-02-18", "close": 1.62300834, "volume": 1896.0}, {"date": "2003-02-19", "close": 1.8033426, "volume": 4088.0}, {"date": "2003-02-20", "close": 1.62300834, "volume": 2750.0}, {"date": "2003-02-21", "close": 1.577924775, "volume": 2218.0}, {"date": "2003-02-25", "close": 1.62300834, "volume": 765.0}, {"date": "2003-02-26", "close": 1.62300834, "volume": 1109.0}, {"date": "2003-02-28", "close": 1.62300834, "volume": 1109.0}, {"date": "2003-03-03", "close": 1.62300834, "volume": 1841.0}, {"date": "2003-03-06", "close": 1.53284121, "volume": 1141.0}, {"date": "2003-03-10", "close": 1.53284121, "volume": 2551.0}, {"date": "2003-03-17", "close": 1.53284121, "volume": 302.0}, {"date": "2003-03-27", "close": 1.26233982, "volume": 2207.0}, {"date": "2003-04-02", "close": 1.307423385, "volume": 555.0}, {"date": "2003-04-04", "close": 1.397590515, "volume": 665.0}, {"date": "2003-04-11", "close": 1.35250695, "volume": 2142.0}, {"date": "2003-04-15", "close": 1.35250695, "volume": 1109.0}, {"date": "2003-04-16", "close": 1.35250695, "volume": 2904.0}, {"date": "2003-04-23", "close": 1.44267408, "volume": 2384.0}, {"date": "2003-04-24", "close": 1.35250695, "volume": 3327.0}, {"date": "2003-04-28", "close": 1.307423385, "volume": 665.0}, {"date": "2003-04-29", "close": 1.307423385, "volume": 998.0}, {"date": "2003-04-30", "close": 1.44267408, "volume": 4460.0}, {"date": "2003-05-01", "close": 1.44267408, "volume": 10206.0}, {"date": "2003-05-02", "close": 1.53284121, "volume": 10268.0}, {"date": "2003-05-05", "close": 1.53284121, "volume": 8992.0}, {"date": "2003-05-06", "close": 1.89350973, "volume": 9571.0}, {"date": "2003-05-07", "close": 1.8033426, "volume": 11571.0}, {"date": "2003-05-08", "close": 1.577924775, "volume": 4619.0}, {"date": "2003-05-09", "close": 1.71317547, "volume": 2839.0}, {"date": "2003-05-12", "close": 1.62300834, "volume": 222.0}, {"date": "2003-05-13", "close": 1.53284121, "volume": 6644.0}, {"date": "2003-05-14", "close": 1.71317547, "volume": 665.0}, {"date": "2003-05-15", "close": 1.89350973, "volume": 10090.0}, {"date": "2003-05-16", "close": 1.98367686, "volume": 3549.0}, {"date": "2003-05-19", "close": 1.8033426, "volume": 6122.0}, {"date": "2003-05-21", "close": 1.89350973, "volume": 532.0}, {"date": "2003-05-23", "close": 1.8033426, "volume": 2906.0}, {"date": "2003-05-26", "close": 1.8033426, "volume": 1553.0}, {"date": "2003-05-27", "close": 1.89350973, "volume": 277.0}, {"date": "2003-05-28", "close": 1.71317547, "volume": 277.0}, {"date": "2003-05-29", "close": 1.668091905, "volume": 1941.0}, {"date": "2003-05-30", "close": 1.668091905, "volume": 665.0}, {"date": "2003-06-02", "close": 1.577924775, "volume": 832.0}, {"date": "2003-06-03", "close": 1.62300834, "volume": 8152.0}, {"date": "2003-06-04", "close": 1.53284121, "volume": 1165.0}, {"date": "2003-06-05", "close": 1.53284121, "volume": 7127.0}, {"date": "2003-06-11", "close": 1.53284121, "volume": 976.0}, {"date": "2003-06-12", "close": 1.44267408, "volume": 44.0}, {"date": "2003-06-13", "close": 1.44267408, "volume": 1773.0}, {"date": "2003-06-16", "close": 1.577924775, "volume": 1885.0}, {"date": "2003-06-17", "close": 1.577924775, "volume": 2343.0}, {"date": "2003-06-18", "close": 1.62300834, "volume": 7320.0}, {"date": "2003-06-20", "close": 1.62300834, "volume": 1109.0}, {"date": "2003-06-27", "close": 1.62300834, "volume": 976.0}, {"date": "2003-06-30", "close": 1.487757645, "volume": 4569.0}, {"date": "2003-07-01", "close": 1.487757645, "volume": 2776.0}, {"date": "2003-07-02", "close": 1.577924775, "volume": 368.0}, {"date": "2003-07-03", "close": 1.62300834, "volume": 1220.0}, {"date": "2003-07-04", "close": 1.71317547, "volume": 2385.0}, {"date": "2003-07-09", "close": 1.62300834, "volume": 2828.0}, {"date": "2003-07-10", "close": 1.53284121, "volume": 1243.0}, {"date": "2003-07-11", "close": 1.577924775, "volume": 3466.0}, {"date": "2003-07-14", "close": 1.577924775, "volume": 4575.0}, {"date": "2003-07-17", "close": 1.53284121, "volume": 1627.0}, {"date": "2003-07-21", "close": 1.487757645, "volume": 5545.0}, {"date": "2003-07-23", "close": 1.487757645, "volume": 144.0}, {"date": "2003-07-24", "close": 1.487757645, "volume": 222.0}, {"date": "2003-07-25", "close": 1.44267408, "volume": 4249.0}, {"date": "2003-07-29", "close": 1.577924775, "volume": 7549.0}, {"date": "2003-07-30", "close": 1.668091905, "volume": 3105.0}, {"date": "2003-08-01", "close": 1.62300834, "volume": 1242.0}, {"date": "2003-08-05", "close": 1.577924775, "volume": 2773.0}, {"date": "2003-08-07", "close": 1.53284121, "volume": 1175.0}, {"date": "2003-08-12", "close": 1.53284121, "volume": 2218.0}, {"date": "2003-08-13", "close": 1.53284121, "volume": 1553.0}, {"date": "2003-08-14", "close": 1.53284121, "volume": 1109.0}, {"date": "2003-08-18", "close": 1.53284121, "volume": 1774.0}, {"date": "2003-08-19", "close": 1.44267408, "volume": 7741.0}, {"date": "2003-08-21", "close": 1.44267408, "volume": 1331.0}, {"date": "2003-08-25", "close": 1.44267408, "volume": 1774.0}, {"date": "2003-08-26", "close": 1.487757645, "volume": 416.0}, {"date": "2003-08-27", "close": 1.44267408, "volume": 2218.0}, {"date": "2003-08-28", "close": 1.53284121, "volume": 110.0}, {"date": "2003-08-29", "close": 1.487757645, "volume": 665.0}, {"date": "2003-09-01", "close": 1.487757645, "volume": 10404.0}, {"date": "2003-09-02", "close": 1.487757645, "volume": 259.0}, {"date": "2003-09-04", "close": 1.44267408, "volume": 1109.0}, {"date": "2003-09-05", "close": 1.44267408, "volume": 2147.0}, {"date": "2003-09-09", "close": 1.44267408, "volume": 1664.0}, {"date": "2003-09-12", "close": 1.487757645, "volume": 915.0}, {"date": "2003-09-26", "close": 1.487757645, "volume": 325.0}, {"date": "2003-09-29", "close": 1.44267408, "volume": 943.0}, {"date": "2003-09-30", "close": 1.44267408, "volume": 5157.0}, {"date": "2003-10-01", "close": 1.44267408, "volume": 2162.0}, {"date": "2003-10-02", "close": 1.26233982, "volume": 4513.0}, {"date": "2003-10-03", "close": 1.26233982, "volume": 4658.0}, {"date": "2003-10-13", "close": 1.44267408, "volume": 3327.0}, {"date": "2003-10-14", "close": 1.397590515, "volume": 222.0}, {"date": "2003-10-16", "close": 1.35250695, "volume": 187.0}, {"date": "2003-10-17", "close": 1.35250695, "volume": 668.0}, {"date": "2003-10-20", "close": 1.44267408, "volume": 1277.0}, {"date": "2003-10-22", "close": 1.35250695, "volume": 1220.0}, {"date": "2003-10-24", "close": 1.35250695, "volume": 4991.0}, {"date": "2003-10-27", "close": 1.35250695, "volume": 3438.0}, {"date": "2003-10-28", "close": 1.397590515, "volume": 10131.0}, {"date": "2003-10-30", "close": 1.307423385, "volume": 2504.0}, {"date": "2003-10-31", "close": 1.44267408, "volume": 1109.0}, {"date": "2003-11-03", "close": 1.217256255, "volume": 7296.0}, {"date": "2003-11-04", "close": 1.217256255, "volume": 604.0}, {"date": "2003-11-05", "close": 1.217256255, "volume": 266.0}, {"date": "2003-11-06", "close": 1.26233982, "volume": 2218.0}, {"date": "2003-11-07", "close": 1.397590515, "volume": 12132.0}, {"date": "2003-11-10", "close": 1.397590515, "volume": 13225.0}, {"date": "2003-11-11", "close": 1.35250695, "volume": 6841.0}, {"date": "2003-11-14", "close": 1.397590515, "volume": 4436.0}, {"date": "2003-11-18", "close": 1.397590515, "volume": 6100.0}, {"date": "2003-11-19", "close": 1.44267408, "volume": 4017.0}, {"date": "2003-11-20", "close": 1.44267408, "volume": 5359.0}, {"date": "2003-11-21", "close": 1.397590515, "volume": 998.0}, {"date": "2003-11-24", "close": 1.397590515, "volume": 15713.0}, {"date": "2003-11-25", "close": 1.397590515, "volume": 4851.0}, {"date": "2003-11-27", "close": 1.35250695, "volume": 3327.0}, {"date": "2003-11-28", "close": 1.307423385, "volume": 2079.0}, {"date": "2003-12-08", "close": 1.44267408, "volume": 21068.0}, {"date": "2003-12-09", "close": 1.44267408, "volume": 2773.0}, {"date": "2003-12-10", "close": 1.44267408, "volume": 10980.0}, {"date": "2003-12-11", "close": 1.487757645, "volume": 1220.0}, {"date": "2003-12-12", "close": 1.577924775, "volume": 6720.0}, {"date": "2003-12-15", "close": 1.577924775, "volume": 1664.0}, {"date": "2003-12-16", "close": 1.62300834, "volume": 10618.0}, {"date": "2003-12-17", "close": 1.71317547, "volume": 2773.0}, {"date": "2003-12-18", "close": 1.668091905, "volume": 1442.0}, {"date": "2003-12-19", "close": 1.71317547, "volume": 3201.0}, {"date": "2003-12-22", "close": 1.668091905, "volume": 1109.0}, {"date": "2003-12-23", "close": 1.62300834, "volume": 6574.0}, {"date": "2003-12-24", "close": 1.62300834, "volume": 2872.0}, {"date": "2003-12-30", "close": 1.62300834, "volume": 3326.0}, {"date": "2004-01-05", "close": 1.668091905, "volume": 2219.0}, {"date": "2004-01-06", "close": 1.668091905, "volume": 1664.0}, {"date": "2004-01-07", "close": 1.668091905, "volume": 1664.0}, {"date": "2004-01-08", "close": 1.62300834, "volume": 1109.0}, {"date": "2004-01-12", "close": 1.71317547, "volume": 2773.0}, {"date": "2004-01-13", "close": 1.71317547, "volume": 2715.0}, {"date": "2004-01-15", "close": 1.71317547, "volume": 1207.0}, {"date": "2004-01-16", "close": 1.62300834, "volume": 26.0}, {"date": "2004-01-19", "close": 1.62300834, "volume": 3545.0}, {"date": "2004-01-20", "close": 1.71317547, "volume": 4880.0}, {"date": "2004-01-21", "close": 1.71317547, "volume": 10600.0}, {"date": "2004-01-22", "close": 1.71317547, "volume": 9981.0}, {"date": "2004-01-23", "close": 1.71317547, "volume": 5545.0}, {"date": "2004-01-27", "close": 1.71317547, "volume": 5102.0}, {"date": "2004-01-28", "close": 1.71317547, "volume": 1431.0}, {"date": "2004-02-02", "close": 1.8033426, "volume": 1664.0}, {"date": "2004-02-03", "close": 1.758259035, "volume": 665.0}, {"date": "2004-02-04", "close": 1.71317547, "volume": 1203.0}, {"date": "2004-02-05", "close": 1.62300834, "volume": 3882.0}, {"date": "2004-02-06", "close": 1.62300834, "volume": 846.0}, {"date": "2004-02-12", "close": 1.668091905, "volume": 2218.0}, {"date": "2004-02-13", "close": 1.71317547, "volume": 1226.0}, {"date": "2004-02-17", "close": 1.668091905, "volume": 1331.0}, {"date": "2004-02-18", "close": 1.62300834, "volume": 8872.0}, {"date": "2004-02-19", "close": 1.62300834, "volume": 3104.0}, {"date": "2004-02-20", "close": 1.62300834, "volume": 567.0}, {"date": "2004-02-23", "close": 1.487757645, "volume": 1109.0}, {"date": "2004-02-25", "close": 1.487757645, "volume": 2884.0}, {"date": "2004-02-26", "close": 1.487757645, "volume": 3771.0}, {"date": "2004-02-27", "close": 1.44267408, "volume": 1469.0}, {"date": "2004-03-04", "close": 1.71317547, "volume": 7098.0}, {"date": "2004-03-05", "close": 1.668091905, "volume": 8383.0}, {"date": "2004-03-08", "close": 1.62300834, "volume": 2052.0}, {"date": "2004-03-09", "close": 1.577924775, "volume": 1918.0}, {"date": "2004-03-10", "close": 1.44267408, "volume": 776.0}, {"date": "2004-03-17", "close": 1.44267408, "volume": 1565.0}, {"date": "2004-03-23", "close": 1.44267408, "volume": 555.0}, {"date": "2004-03-24", "close": 1.577924775, "volume": 322.0}, {"date": "2004-03-25", "close": 1.487757645, "volume": 2994.0}, {"date": "2004-03-26", "close": 1.62300834, "volume": 5772.0}, {"date": "2004-03-30", "close": 1.62300834, "volume": 16463.0}, {"date": "2004-03-31", "close": 1.8033426, "volume": 19968.0}, {"date": "2004-04-01", "close": 1.89350973, "volume": 43506.0}, {"date": "2004-04-02", "close": 1.8033426, "volume": 11138.0}, {"date": "2004-04-05", "close": 1.98367686, "volume": 85179.0}, {"date": "2004-04-06", "close": 2.07384399, "volume": 24607.0}, {"date": "2004-04-07", "close": 1.98367686, "volume": 24111.0}, {"date": "2004-04-08", "close": 1.848426165, "volume": 9909.0}, {"date": "2004-04-13", "close": 1.8033426, "volume": 6100.0}, {"date": "2004-04-14", "close": 1.848426165, "volume": 3167.0}, {"date": "2004-04-15", "close": 1.848426165, "volume": 8207.0}, {"date": "2004-04-16", "close": 1.848426165, "volume": 793.0}, {"date": "2004-04-19", "close": 1.98367686, "volume": 2026.0}, {"date": "2004-04-20", "close": 2.07384399, "volume": 13254.0}, {"date": "2004-04-21", "close": 2.028760425, "volume": 1.0}, {"date": "2004-04-22", "close": 1.938593295, "volume": 5545.0}, {"date": "2004-04-23", "close": 1.8033426, "volume": 5615.0}, {"date": "2004-04-26", "close": 1.848426165, "volume": 1664.0}, {"date": "2004-04-27", "close": 1.758259035, "volume": 3743.0}, {"date": "2004-04-28", "close": 1.8033426, "volume": 6654.0}, {"date": "2004-04-29", "close": 1.71317547, "volume": 28315.0}, {"date": "2004-04-30", "close": 1.758259035, "volume": 3882.0}, {"date": "2004-05-05", "close": 1.71317547, "volume": 4873.0}, {"date": "2004-05-06", "close": 1.71317547, "volume": 5767.0}, {"date": "2004-05-07", "close": 1.8033426, "volume": 3826.0}, {"date": "2004-05-11", "close": 1.8033426, "volume": 190.0}, {"date": "2004-05-12", "close": 1.71317547, "volume": 3517.0}, {"date": "2004-05-14", "close": 1.71317547, "volume": 333.0}, {"date": "2004-05-17", "close": 1.71317547, "volume": 3882.0}, {"date": "2004-05-19", "close": 1.71317547, "volume": 3993.0}, {"date": "2004-05-24", "close": 1.71317547, "volume": 961.0}, {"date": "2004-05-26", "close": 1.758259035, "volume": 1109.0}, {"date": "2004-05-27", "close": 1.668091905, "volume": 1109.0}, {"date": "2004-05-28", "close": 1.53284121, "volume": 1109.0}, {"date": "2004-05-31", "close": 1.44267408, "volume": 4002.0}, {"date": "2004-06-01", "close": 1.44267408, "volume": 6322.0}, {"date": "2004-06-04", "close": 1.44267408, "volume": 6110.0}, {"date": "2004-06-07", "close": 1.758259035, "volume": 691.0}, {"date": "2004-06-08", "close": 1.758259035, "volume": 1331.0}, {"date": "2004-06-09", "close": 1.62300834, "volume": 8033.0}, {"date": "2004-06-11", "close": 1.71317547, "volume": 222.0}, {"date": "2004-06-16", "close": 1.71317547, "volume": 3105.0}, {"date": "2004-06-17", "close": 1.62300834, "volume": 555.0}, {"date": "2004-06-18", "close": 1.8033426, "volume": 1109.0}, {"date": "2004-06-21", "close": 1.8033426, "volume": 2651.0}, {"date": "2004-06-22", "close": 1.8033426, "volume": 3359.0}, {"date": "2004-06-23", "close": 1.8033426, "volume": 1996.0}, {"date": "2004-06-24", "close": 1.8033426, "volume": 211.0}, {"date": "2004-06-25", "close": 1.8033426, "volume": 4637.0}, {"date": "2004-06-28", "close": 1.62300834, "volume": 6593.0}, {"date": "2004-06-29", "close": 1.62300834, "volume": 1324.0}, {"date": "2004-06-30", "close": 1.62300834, "volume": 277.0}, {"date": "2004-07-05", "close": 1.53284121, "volume": 555.0}, {"date": "2004-07-08", "close": 1.53284121, "volume": 499.0}, {"date": "2004-07-12", "close": 1.668091905, "volume": 1331.0}, {"date": "2004-07-14", "close": 1.758259035, "volume": 2455.0}, {"date": "2004-07-15", "close": 1.71317547, "volume": 3882.0}, {"date": "2004-07-16", "close": 1.71317547, "volume": 2218.0}, {"date": "2004-07-20", "close": 1.62300834, "volume": 1220.0}, {"date": "2004-07-21", "close": 1.8033426, "volume": 2801.0}, {"date": "2004-07-23", "close": 1.62300834, "volume": 3870.0}, {"date": "2004-07-26", "close": 1.62300834, "volume": 2387.0}, {"date": "2004-07-28", "close": 1.758259035, "volume": 665.0}, {"date": "2004-08-02", "close": 1.62300834, "volume": 222.0}, {"date": "2004-08-03", "close": 1.62300834, "volume": 333.0}, {"date": "2004-08-04", "close": 1.62300834, "volume": 5954.0}, {"date": "2004-08-05", "close": 1.8033426, "volume": 2218.0}, {"date": "2004-08-06", "close": 1.758259035, "volume": 2994.0}, {"date": "2004-08-09", "close": 1.53284121, "volume": 783.0}, {"date": "2004-08-10", "close": 1.71317547, "volume": 555.0}, {"date": "2004-08-12", "close": 1.62300834, "volume": 1109.0}, {"date": "2004-08-17", "close": 1.758259035, "volume": 665.0}, {"date": "2004-08-19", "close": 1.397590515, "volume": 665.0}, {"date": "2004-08-26", "close": 1.53284121, "volume": 4237.0}, {"date": "2004-08-27", "close": 1.62300834, "volume": 3327.0}, {"date": "2004-08-30", "close": 1.307423385, "volume": 333.0}, {"date": "2004-08-31", "close": 1.307423385, "volume": 111.0}, {"date": "2004-09-03", "close": 1.71317547, "volume": 111.0}, {"date": "2004-09-07", "close": 1.35250695, "volume": 998.0}, {"date": "2004-09-08", "close": 1.62300834, "volume": 555.0}, {"date": "2004-09-09", "close": 1.577924775, "volume": 222.0}, {"date": "2004-09-10", "close": 1.577924775, "volume": 333.0}, {"date": "2004-09-13", "close": 1.758259035, "volume": 11091.0}, {"date": "2004-09-14", "close": 1.71317547, "volume": 2510.0}, {"date": "2004-09-17", "close": 1.69434, "volume": 8020.0}, {"date": "2004-09-24", "close": 1.364885, "volume": 276.0}, {"date": "2004-09-27", "close": 1.50608, "volume": 691.0}, {"date": "2004-09-28", "close": 1.60021, "volume": 4249.0}, {"date": "2004-09-30", "close": 1.60021, "volume": 1058.0}, {"date": "2004-10-01", "close": 1.60021, "volume": 3883.0}, {"date": "2004-10-04", "close": 1.41195, "volume": 850.0}, {"date": "2004-10-07", "close": 1.41195, "volume": 1721.0}, {"date": "2004-10-08", "close": 1.22369, "volume": 4781.0}, {"date": "2004-10-13", "close": 1.31782, "volume": 1729.0}, {"date": "2004-10-15", "close": 1.31782, "volume": 919.0}, {"date": "2004-10-20", "close": 1.41195, "volume": 2648.0}, {"date": "2004-10-21", "close": 1.50608, "volume": 2284.0}, {"date": "2004-10-22", "close": 1.60021, "volume": 1062.0}, {"date": "2004-10-25", "close": 1.60021, "volume": 8929.0}, {"date": "2004-10-26", "close": 1.41195, "volume": 1594.0}, {"date": "2004-11-01", "close": 1.41195, "volume": 5312.0}, {"date": "2004-11-03", "close": 1.41195, "volume": 1275.0}, {"date": "2004-11-08", "close": 1.41195, "volume": 2125.0}, {"date": "2004-11-09", "close": 1.41195, "volume": 1700.0}, {"date": "2004-11-10", "close": 1.31782, "volume": 4359.0}, {"date": "2004-11-12", "close": 1.31782, "volume": 2125.0}, {"date": "2004-11-16", "close": 1.31782, "volume": 2729.0}, {"date": "2004-11-18", "close": 1.31782, "volume": 531.0}, {"date": "2004-11-22", "close": 1.41195, "volume": 3897.0}, {"date": "2004-11-24", "close": 1.41195, "volume": 1700.0}, {"date": "2004-11-25", "close": 1.50608, "volume": 3320.0}, {"date": "2004-11-26", "close": 1.176625, "volume": 14919.0}, {"date": "2004-11-29", "close": 1.31782, "volume": 10624.0}, {"date": "2004-11-30", "close": 1.31782, "volume": 5516.0}, {"date": "2004-12-01", "close": 1.50608, "volume": 11898.0}, {"date": "2004-12-02", "close": 1.31782, "volume": 3187.0}, {"date": "2004-12-03", "close": 1.41195, "volume": 5312.0}, {"date": "2004-12-06", "close": 1.31782, "volume": 7555.0}, {"date": "2004-12-07", "close": 1.31782, "volume": 3251.0}, {"date": "2004-12-08", "close": 1.22369, "volume": 371.0}, {"date": "2004-12-09", "close": 1.22369, "volume": 127.0}, {"date": "2004-12-10", "close": 1.364885, "volume": 2656.0}, {"date": "2004-12-15", "close": 1.12956, "volume": 5158.0}, {"date": "2004-12-16", "close": 1.270755, "volume": 637.0}, {"date": "2004-12-31", "close": 1.22369, "volume": 1424.0}, {"date": "2005-01-04", "close": 1.22369, "volume": 4879.0}, {"date": "2005-01-05", "close": 1.176625, "volume": 8963.0}, {"date": "2005-01-07", "close": 1.22369, "volume": 2674.0}, {"date": "2005-01-12", "close": 1.22369, "volume": 3616.0}, {"date": "2005-01-14", "close": 1.22369, "volume": 6640.0}, {"date": "2005-01-17", "close": 1.364885, "volume": 3718.0}, {"date": "2005-01-25", "close": 1.22369, "volume": 1572.0}, {"date": "2005-01-27", "close": 1.364885, "volume": 5312.0}, {"date": "2005-01-28", "close": 1.22369, "volume": 4558.0}, {"date": "2005-01-31", "close": 1.12956, "volume": 7553.0}, {"date": "2005-02-01", "close": 1.12956, "volume": 2656.0}, {"date": "2005-02-02", "close": 1.03543, "volume": 5404.0}, {"date": "2005-02-03", "close": 0.988365, "volume": 6001.0}, {"date": "2005-02-04", "close": 1.082495, "volume": 1925.0}, {"date": "2005-02-07", "close": 1.082495, "volume": 22809.0}, {"date": "2005-02-09", "close": 1.12956, "volume": 345.0}, {"date": "2005-02-10", "close": 1.082495, "volume": 1.0}, {"date": "2005-02-14", "close": 1.12956, "volume": 3107.0}, {"date": "2005-02-15", "close": 1.03543, "volume": 1427.0}, {"date": "2005-02-17", "close": 1.03543, "volume": 2796.0}, {"date": "2005-02-28", "close": 0.894235, "volume": 34048.0}, {"date": "2005-03-01", "close": 0.894235, "volume": 3187.0}, {"date": "2005-03-02", "close": 0.677736, "volume": 7007.0}, {"date": "2005-03-03", "close": 0.75304, "volume": 10326.0}, {"date": "2005-03-04", "close": 0.84717, "volume": 6215.0}, {"date": "2005-03-08", "close": 0.84717, "volume": 2018.0}, {"date": "2005-03-09", "close": 0.9413, "volume": 1275.0}, {"date": "2005-03-10", "close": 0.84717, "volume": 349.0}, {"date": "2005-03-14", "close": 0.715388, "volume": 1912.0}, {"date": "2005-03-16", "close": 0.724801, "volume": 713.0}, {"date": "2005-03-22", "close": 0.818931, "volume": 11367.0}, {"date": "2005-03-29", "close": 0.65891, "volume": 17025.0}, {"date": "2005-03-30", "close": 0.705975, "volume": 10624.0}, {"date": "2005-03-31", "close": 1.03543, "volume": 41655.0}, {"date": "2005-04-04", "close": 0.84717, "volume": 531.0}, {"date": "2005-04-05", "close": 0.75304, "volume": 15935.0}, {"date": "2005-04-08", "close": 0.75304, "volume": 2188.0}, {"date": "2005-04-11", "close": 0.65891, "volume": 8435.0}, {"date": "2005-04-12", "close": 0.65891, "volume": 1949.0}, {"date": "2005-04-13", "close": 0.574193, "volume": 5312.0}, {"date": "2005-04-14", "close": 0.56478, "volume": 3468.0}, {"date": "2005-04-15", "close": 0.75304, "volume": 1525.0}, {"date": "2005-04-18", "close": 0.583606, "volume": 526.0}, {"date": "2005-04-19", "close": 0.583606, "volume": 106.0}, {"date": "2005-04-21", "close": 0.56478, "volume": 2889.0}, {"date": "2005-04-27", "close": 0.47065, "volume": 3665.0}, {"date": "2005-04-29", "close": 0.47065, "volume": 6086.0}, {"date": "2005-05-03", "close": 0.517715, "volume": 2125.0}, {"date": "2005-05-05", "close": 0.517715, "volume": 4310.0}, {"date": "2005-05-06", "close": 0.65891, "volume": 759.0}, {"date": "2005-05-09", "close": 0.715388, "volume": 7207.0}, {"date": "2005-05-10", "close": 0.724801, "volume": 20014.0}, {"date": "2005-05-13", "close": 0.771866, "volume": 9561.0}, {"date": "2005-05-17", "close": 0.762453, "volume": 14561.0}, {"date": "2005-05-19", "close": 0.677736, "volume": 10624.0}, {"date": "2005-05-23", "close": 0.762453, "volume": 6185.0}, {"date": "2005-05-25", "close": 0.734214, "volume": 1062.0}, {"date": "2005-05-27", "close": 0.734214, "volume": 780.0}, {"date": "2005-05-30", "close": 0.800105, "volume": 15935.0}, {"date": "2005-05-31", "close": 0.65891, "volume": 6203.0}, {"date": "2005-06-01", "close": 0.65891, "volume": 428.0}, {"date": "2005-06-02", "close": 0.734214, "volume": 1381.0}, {"date": "2005-06-17", "close": 0.611845, "volume": 1735.0}, {"date": "2005-06-20", "close": 0.47065, "volume": 7333.0}, {"date": "2005-06-22", "close": 0.480063, "volume": 9819.0}, {"date": "2005-06-23", "close": 0.432998, "volume": 17614.0}, {"date": "2005-06-27", "close": 0.489476, "volume": 5171.0}, {"date": "2005-06-28", "close": 0.508302, "volume": 40199.0}, {"date": "2005-06-29", "close": 0.461237, "volume": 44327.0}, {"date": "2005-06-30", "close": 0.423585, "volume": 29089.0}, {"date": "2005-07-01", "close": 0.432998, "volume": 2975.0}, {"date": "2005-07-11", "close": 0.517715, "volume": 1628.0}, {"date": "2005-07-19", "close": 0.489476, "volume": 897.0}, {"date": "2005-07-22", "close": 0.517715, "volume": 266.0}, {"date": "2005-07-26", "close": 0.517715, "volume": 10624.0}, {"date": "2005-07-28", "close": 0.517715, "volume": 637.0}, {"date": "2005-08-01", "close": 0.498889, "volume": 5418.0}, {"date": "2005-08-02", "close": 0.47065, "volume": 4887.0}, {"date": "2005-08-05", "close": 0.47065, "volume": 802.0}, {"date": "2005-08-10", "close": 0.423585, "volume": 791.0}, {"date": "2005-08-11", "close": 0.423585, "volume": 3187.0}, {"date": "2005-08-17", "close": 0.47065, "volume": 3984.0}, {"date": "2005-08-18", "close": 0.47065, "volume": 106.0}, {"date": "2005-08-19", "close": 0.432998, "volume": 4474.0}, {"date": "2005-08-22", "close": 0.56478, "volume": 2327.0}, {"date": "2005-08-24", "close": 0.47065, "volume": 999.0}, {"date": "2005-08-30", "close": 0.47065, "volume": 3187.0}, {"date": "2005-08-31", "close": 0.517715, "volume": 7755.0}, {"date": "2005-09-01", "close": 0.47065, "volume": 3400.0}, {"date": "2005-09-08", "close": 0.432998, "volume": 2945.0}, {"date": "2005-09-12", "close": 0.461237, "volume": 5312.0}, {"date": "2005-09-15", "close": 0.414172, "volume": 2125.0}, {"date": "2005-09-16", "close": 0.404759, "volume": 8499.0}, {"date": "2005-09-20", "close": 0.423585, "volume": 5312.0}, {"date": "2005-09-21", "close": 0.47065, "volume": 32827.0}, {"date": "2005-09-22", "close": 0.47065, "volume": 12710.0}, {"date": "2005-09-26", "close": 0.442411, "volume": 14550.0}, {"date": "2005-09-27", "close": 0.442411, "volume": 13352.0}, {"date": "2005-09-30", "close": 0.47065, "volume": 10624.0}, {"date": "2005-10-03", "close": 0.442411, "volume": 212.0}, {"date": "2005-10-07", "close": 0.555367, "volume": 13293.0}, {"date": "2005-10-11", "close": 0.583606, "volume": 41432.0}, {"date": "2005-10-12", "close": 0.640084, "volume": 1062.0}, {"date": "2005-10-13", "close": 0.56478, "volume": 13748.0}, {"date": "2005-10-14", "close": 0.687149, "volume": 3293.0}, {"date": "2005-10-17", "close": 0.84717, "volume": 52372.0}, {"date": "2005-10-18", "close": 0.705975, "volume": 10647.0}, {"date": "2005-10-19", "close": 0.75304, "volume": 5737.0}, {"date": "2005-10-20", "close": 0.705975, "volume": 2101.0}, {"date": "2005-10-21", "close": 0.705975, "volume": 419.0}, {"date": "2005-10-25", "close": 0.715388, "volume": 677.0}, {"date": "2005-10-26", "close": 0.894235, "volume": 6374.0}, {"date": "2005-10-27", "close": 0.9413, "volume": 13453.0}, {"date": "2005-11-01", "close": 0.724801, "volume": 6794.0}, {"date": "2005-11-07", "close": 0.724801, "volume": 4249.0}, {"date": "2005-11-08", "close": 0.75304, "volume": 2125.0}, {"date": "2005-11-14", "close": 0.705975, "volume": 4993.0}, {"date": "2005-11-15", "close": 0.705975, "volume": 1062.0}, {"date": "2005-11-16", "close": 0.705975, "volume": 664.0}, {"date": "2005-11-18", "close": 0.75304, "volume": 5784.0}, {"date": "2005-11-23", "close": 0.705975, "volume": 3261.0}, {"date": "2005-11-24", "close": 0.75304, "volume": 7224.0}, {"date": "2005-11-28", "close": 0.75304, "volume": 74.0}, {"date": "2005-11-29", "close": 0.9413, "volume": 25395.0}, {"date": "2005-11-30", "close": 0.9413, "volume": 2125.0}, {"date": "2005-12-01", "close": 1.03543, "volume": 21790.0}, {"date": "2005-12-02", "close": 1.082495, "volume": 18580.0}, {"date": "2005-12-05", "close": 1.12956, "volume": 18430.0}, {"date": "2005-12-06", "close": 1.12956, "volume": 531.0}, {"date": "2005-12-07", "close": 1.082495, "volume": 1853.0}, {"date": "2005-12-08", "close": 0.988365, "volume": 76507.0}, {"date": "2005-12-09", "close": 1.082495, "volume": 2656.0}, {"date": "2005-12-13", "close": 1.082495, "volume": 10354.0}, {"date": "2005-12-14", "close": 1.270755, "volume": 44258.0}, {"date": "2005-12-19", "close": 1.22369, "volume": 3187.0}, {"date": "2005-12-20", "close": 1.082495, "volume": 2125.0}, {"date": "2005-12-21", "close": 1.082495, "volume": 8776.0}, {"date": "2005-12-22", "close": 1.22369, "volume": 6055.0}, {"date": "2005-12-23", "close": 1.22369, "volume": 3133.0}, {"date": "2005-12-28", "close": 1.22369, "volume": 5909.0}, {"date": "2005-12-29", "close": 1.270755, "volume": 4351.0}, {"date": "2005-12-30", "close": 1.31782, "volume": 4817.0}, {"date": "2006-01-04", "close": 1.12956, "volume": 531.0}, {"date": "2006-01-05", "close": 1.12956, "volume": 8818.0}, {"date": "2006-01-09", "close": 1.12956, "volume": 12438.0}, {"date": "2006-01-10", "close": 1.22369, "volume": 3400.0}, {"date": "2006-01-11", "close": 1.12956, "volume": 1594.0}, {"date": "2006-01-12", "close": 1.22369, "volume": 2125.0}, {"date": "2006-01-13", "close": 1.22369, "volume": 15723.0}, {"date": "2006-01-17", "close": 1.22369, "volume": 11441.0}, {"date": "2006-01-18", "close": 1.12956, "volume": 26232.0}, {"date": "2006-01-19", "close": 1.22369, "volume": 11311.0}, {"date": "2006-01-20", "close": 1.12956, "volume": 3408.0}, {"date": "2006-01-23", "close": 1.12956, "volume": 1806.0}, {"date": "2006-01-24", "close": 1.12956, "volume": 4935.0}, {"date": "2006-01-25", "close": 1.12956, "volume": 3260.0}, {"date": "2006-01-27", "close": 1.22369, "volume": 2443.0}, {"date": "2006-01-30", "close": 1.176625, "volume": 10624.0}, {"date": "2006-01-31", "close": 1.12956, "volume": 5567.0}, {"date": "2006-02-01", "close": 1.22369, "volume": 24434.0}, {"date": "2006-02-02", "close": 1.176625, "volume": 14777.0}, {"date": "2006-02-03", "close": 1.176625, "volume": 2858.0}, {"date": "2006-02-06", "close": 1.22369, "volume": 56159.0}, {"date": "2006-02-07", "close": 1.176625, "volume": 23703.0}, {"date": "2006-02-08", "close": 1.270755, "volume": 14669.0}, {"date": "2006-02-09", "close": 1.31782, "volume": 5312.0}, {"date": "2006-02-10", "close": 1.364885, "volume": 8747.0}, {"date": "2006-02-13", "close": 1.364885, "volume": 3595.0}, {"date": "2006-02-14", "close": 1.364885, "volume": 7453.0}, {"date": "2006-02-15", "close": 1.364885, "volume": 10126.0}, {"date": "2006-02-16", "close": 1.270755, "volume": 13575.0}, {"date": "2006-02-17", "close": 1.270755, "volume": 7141.0}, {"date": "2006-02-20", "close": 1.270755, "volume": 296.0}, {"date": "2006-02-21", "close": 1.270755, "volume": 159483.0}, {"date": "2006-02-22", "close": 1.41195, "volume": 1594.0}, {"date": "2006-02-24", "close": 1.22369, "volume": 17178.0}, {"date": "2006-02-27", "close": 1.31782, "volume": 21247.0}, {"date": "2006-03-01", "close": 1.31782, "volume": 39731.0}, {"date": "2006-03-02", "close": 1.22369, "volume": 4429.0}, {"date": "2006-03-03", "close": 1.22369, "volume": 4249.0}, {"date": "2006-03-06", "close": 1.22369, "volume": 18160.0}, {"date": "2006-03-07", "close": 1.12956, "volume": 10092.0}, {"date": "2006-03-10", "close": 1.22369, "volume": 15298.0}, {"date": "2006-03-14", "close": 1.176625, "volume": 19965.0}, {"date": "2006-03-15", "close": 1.12956, "volume": 18451.0}, {"date": "2006-03-16", "close": 1.03543, "volume": 449127.0}, {"date": "2006-03-17", "close": 1.12956, "volume": 20753.0}, {"date": "2006-03-20", "close": 1.12956, "volume": 4887.0}, {"date": "2006-03-21", "close": 1.31782, "volume": 3506.0}, {"date": "2006-03-22", "close": 1.22369, "volume": 7437.0}, {"date": "2006-03-23", "close": 1.22369, "volume": 15464.0}, {"date": "2006-03-24", "close": 1.22369, "volume": 18655.0}, {"date": "2006-03-27", "close": 1.12956, "volume": 14390.0}, {"date": "2006-03-28", "close": 1.082495, "volume": 37183.0}, {"date": "2006-03-29", "close": 1.12956, "volume": 6685.0}, {"date": "2006-03-30", "close": 1.12956, "volume": 11898.0}, {"date": "2006-03-31", "close": 1.12956, "volume": 11334.0}, {"date": "2006-04-03", "close": 1.12956, "volume": 18050.0}, {"date": "2006-04-04", "close": 1.176625, "volume": 32055.0}, {"date": "2006-04-05", "close": 1.22369, "volume": 8059.0}, {"date": "2006-04-06", "close": 1.176625, "volume": 44619.0}, {"date": "2006-04-07", "close": 1.22369, "volume": 28365.0}, {"date": "2006-04-10", "close": 1.31782, "volume": 197391.0}, {"date": "2006-04-11", "close": 1.364885, "volume": 18005.0}, {"date": "2006-04-12", "close": 1.364885, "volume": 522681.0}, {"date": "2006-04-13", "close": 1.50608, "volume": 220759.0}, {"date": "2006-04-18", "close": 1.50608, "volume": 127165.0}, {"date": "2006-04-19", "close": 1.50608, "volume": 11155.0}, {"date": "2006-04-20", "close": 1.553145, "volume": 134684.0}, {"date": "2006-04-21", "close": 1.60021, "volume": 68072.0}, {"date": "2006-04-24", "close": 1.647275, "volume": 34002.0}, {"date": "2006-04-26", "close": 1.60021, "volume": 20721.0}, {"date": "2006-04-27", "close": 1.553145, "volume": 26155.0}, {"date": "2006-04-28", "close": 1.60021, "volume": 24153.0}, {"date": "2006-05-01", "close": 1.60021, "volume": 146706.0}, {"date": "2006-05-02", "close": 1.60021, "volume": 23053.0}, {"date": "2006-05-03", "close": 1.60021, "volume": 41712.0}, {"date": "2006-05-04", "close": 1.741405, "volume": 131984.0}, {"date": "2006-05-05", "close": 1.78847, "volume": 6241.0}, {"date": "2006-05-08", "close": 1.741405, "volume": 744.0}, {"date": "2006-05-09", "close": 1.78847, "volume": 17295.0}, {"date": "2006-05-10", "close": 1.835535, "volume": 3957.0}, {"date": "2006-05-11", "close": 1.741405, "volume": 4843.0}, {"date": "2006-05-15", "close": 1.78847, "volume": 21275.0}, {"date": "2006-05-16", "close": 1.741405, "volume": 19028.0}, {"date": "2006-05-17", "close": 1.69434, "volume": 4717.0}, {"date": "2006-05-18", "close": 1.69434, "volume": 1169.0}, {"date": "2006-05-19", "close": 1.69434, "volume": 5312.0}, {"date": "2006-05-22", "close": 1.647275, "volume": 27752.0}, {"date": "2006-05-23", "close": 1.553145, "volume": 4541.0}, {"date": "2006-05-24", "close": 1.69434, "volume": 13631.0}, {"date": "2006-05-25", "close": 1.60021, "volume": 19727.0}, {"date": "2006-05-26", "close": 1.553145, "volume": 3352.0}, {"date": "2006-05-29", "close": 1.69434, "volume": 3903.0}, {"date": "2006-05-30", "close": 1.553145, "volume": 8233.0}, {"date": "2006-05-31", "close": 1.50608, "volume": 10464.0}, {"date": "2006-06-01", "close": 1.459015, "volume": 671.0}, {"date": "2006-06-02", "close": 1.41195, "volume": 18007.0}, {"date": "2006-06-05", "close": 1.31782, "volume": 23855.0}, {"date": "2006-06-06", "close": 1.41195, "volume": 531.0}, {"date": "2006-06-07", "close": 1.50608, "volume": 10092.0}, {"date": "2006-06-08", "close": 1.41195, "volume": 10624.0}, {"date": "2006-06-09", "close": 1.41195, "volume": 212.0}, {"date": "2006-06-13", "close": 1.41195, "volume": 21873.0}, {"date": "2006-06-14", "close": 1.31782, "volume": 4568.0}, {"date": "2006-06-15", "close": 1.69434, "volume": 9030.0}, {"date": "2006-06-16", "close": 1.41195, "volume": 3803.0}, {"date": "2006-06-19", "close": 1.41195, "volume": 1062.0}, {"date": "2006-06-20", "close": 1.31782, "volume": 10275.0}, {"date": "2006-06-22", "close": 1.31782, "volume": 886.0}, {"date": "2006-06-23", "close": 1.364885, "volume": 229470.0}, {"date": "2006-06-26", "close": 1.364885, "volume": 10456.0}, {"date": "2006-06-27", "close": 1.364885, "volume": 1939.0}, {"date": "2006-06-28", "close": 1.364885, "volume": 5804.0}, {"date": "2006-07-03", "close": 1.364885, "volume": 2231.0}, {"date": "2006-07-06", "close": 1.41195, "volume": 850.0}, {"date": "2006-07-07", "close": 1.41195, "volume": 1062.0}, {"date": "2006-07-11", "close": 1.41195, "volume": 6410.0}, {"date": "2006-07-12", "close": 1.31782, "volume": 4533.0}, {"date": "2006-07-13", "close": 1.50608, "volume": 1370.0}, {"date": "2006-07-17", "close": 1.50608, "volume": 11686.0}, {"date": "2006-07-25", "close": 1.69434, "volume": 8127.0}, {"date": "2006-07-26", "close": 1.60021, "volume": 9033.0}, {"date": "2006-08-07", "close": 1.364885, "volume": 9774.0}, {"date": "2006-08-08", "close": 1.553145, "volume": 10703.0}, {"date": "2006-08-09", "close": 1.553145, "volume": 1402.0}, {"date": "2006-08-10", "close": 1.553145, "volume": 2.0}, {"date": "2006-08-14", "close": 1.50608, "volume": 15935.0}, {"date": "2006-08-16", "close": 1.553145, "volume": 531.0}, {"date": "2006-08-17", "close": 1.553145, "volume": 9880.0}, {"date": "2006-08-18", "close": 1.553145, "volume": 744.0}, {"date": "2006-08-21", "close": 1.60021, "volume": 8743.0}, {"date": "2006-08-22", "close": 1.60021, "volume": 8624.0}, {"date": "2006-08-23", "close": 1.553145, "volume": 3253.0}, {"date": "2006-08-24", "close": 1.553145, "volume": 3652.0}, {"date": "2006-08-25", "close": 1.553145, "volume": 2510.0}, {"date": "2006-08-30", "close": 1.60021, "volume": 11797.0}, {"date": "2006-08-31", "close": 1.553145, "volume": 162.0}, {"date": "2006-09-01", "close": 1.647275, "volume": 611.0}, {"date": "2006-09-04", "close": 1.647275, "volume": 927.0}, {"date": "2006-09-06", "close": 1.69434, "volume": 2583.0}, {"date": "2006-09-08", "close": 1.78847, "volume": 38674.0}, {"date": "2006-09-11", "close": 1.69434, "volume": 11261.0}, {"date": "2006-09-12", "close": 1.647275, "volume": 3260.0}, {"date": "2006-09-15", "close": 1.69434, "volume": 15225.0}, {"date": "2006-09-18", "close": 1.741405, "volume": 5312.0}, {"date": "2006-09-19", "close": 1.741405, "volume": 7626.0}, {"date": "2006-09-20", "close": 1.647275, "volume": 12748.0}, {"date": "2006-09-21", "close": 1.647275, "volume": 19207.0}, {"date": "2006-09-22", "close": 1.60021, "volume": 18485.0}, {"date": "2006-09-25", "close": 1.647275, "volume": 83205.0}, {"date": "2006-09-26", "close": 1.60021, "volume": 15457.0}, {"date": "2006-09-27", "close": 1.69434, "volume": 25645.0}, {"date": "2006-09-28", "close": 1.69434, "volume": 150731.0}, {"date": "2006-09-29", "close": 1.69434, "volume": 44814.0}, {"date": "2006-10-02", "close": 1.8826, "volume": 39785.0}, {"date": "2006-10-03", "close": 1.929665, "volume": 95929.0}, {"date": "2006-10-04", "close": 1.929665, "volume": 372.0}, {"date": "2006-10-05", "close": 2.07086, "volume": 32402.0}, {"date": "2006-10-06", "close": 2.35325, "volume": 64272.0}, {"date": "2006-10-09", "close": 2.25912, "volume": 96993.0}, {"date": "2006-10-10", "close": 2.212055, "volume": 18133.0}, {"date": "2006-10-11", "close": 2.117925, "volume": 11155.0}, {"date": "2006-10-12", "close": 2.07086, "volume": 23629.0}, {"date": "2006-10-13", "close": 2.16499, "volume": 6079.0}, {"date": "2006-10-16", "close": 2.07086, "volume": 164850.0}, {"date": "2006-10-17", "close": 2.07086, "volume": 41857.0}, {"date": "2006-10-18", "close": 2.07086, "volume": 30915.0}, {"date": "2006-10-19", "close": 2.16499, "volume": 7678.0}, {"date": "2006-10-23", "close": 2.07086, "volume": 26782.0}, {"date": "2006-10-24", "close": 2.212055, "volume": 13811.0}, {"date": "2006-10-25", "close": 2.306185, "volume": 33361.0}, {"date": "2006-10-26", "close": 2.306185, "volume": 23478.0}, {"date": "2006-10-27", "close": 2.35325, "volume": 47700.0}, {"date": "2006-10-30", "close": 2.588575, "volume": 37735.0}, {"date": "2006-10-31", "close": 2.54151, "volume": 22167.0}, {"date": "2006-11-03", "close": 2.965095, "volume": 218029.0}, {"date": "2006-11-06", "close": 3.059225, "volume": 56836.0}, {"date": "2006-11-07", "close": 3.059225, "volume": 8492.0}, {"date": "2006-11-08", "close": 3.20042, "volume": 36744.0}, {"date": "2006-11-09", "close": 3.20042, "volume": 27483.0}, {"date": "2006-11-10", "close": 3.10629, "volume": 3806.0}, {"date": "2006-11-13", "close": 3.20042, "volume": 6728.0}, {"date": "2006-11-14", "close": 3.20042, "volume": 3179.0}, {"date": "2006-11-15", "close": 3.153355, "volume": 7861.0}, {"date": "2006-11-16", "close": 3.153355, "volume": 5312.0}, {"date": "2006-11-17", "close": 2.91803, "volume": 10358.0}, {"date": "2006-11-20", "close": 2.965095, "volume": 16719.0}, {"date": "2006-11-21", "close": 3.059225, "volume": 5131.0}, {"date": "2006-11-22", "close": 3.059225, "volume": 2762.0}, {"date": "2006-11-23", "close": 2.91803, "volume": 5179.0}, {"date": "2006-11-24", "close": 3.10629, "volume": 9235.0}, {"date": "2006-11-27", "close": 3.01216, "volume": 4143.0}, {"date": "2006-11-28", "close": 3.10629, "volume": 22725.0}, {"date": "2006-11-29", "close": 3.01216, "volume": 4684.0}, {"date": "2006-11-30", "close": 3.01216, "volume": 32924.0}, {"date": "2006-12-04", "close": 3.10629, "volume": 3612.0}, {"date": "2006-12-05", "close": 3.247485, "volume": 29804.0}, {"date": "2006-12-06", "close": 3.435745, "volume": 90465.0}, {"date": "2006-12-07", "close": 3.435745, "volume": 51779.0}, {"date": "2006-12-08", "close": 3.38868, "volume": 8605.0}, {"date": "2006-12-11", "close": 3.435745, "volume": 17813.0}, {"date": "2006-12-12", "close": 3.529875, "volume": 28282.0}, {"date": "2006-12-13", "close": 3.7652, "volume": 54125.0}, {"date": "2006-12-14", "close": 3.7652, "volume": 51532.0}, {"date": "2006-12-15", "close": 3.718135, "volume": 68979.0}, {"date": "2006-12-18", "close": 3.529875, "volume": 16233.0}, {"date": "2006-12-19", "close": 3.57694, "volume": 25332.0}, {"date": "2006-12-20", "close": 3.57694, "volume": 5099.0}, {"date": "2006-12-21", "close": 3.718135, "volume": 20955.0}, {"date": "2006-12-22", "close": 3.624005, "volume": 5431.0}, {"date": "2006-12-27", "close": 3.67107, "volume": 5259.0}, {"date": "2006-12-28", "close": 3.67107, "volume": 3718.0}, {"date": "2006-12-29", "close": 3.67107, "volume": 11351.0}, {"date": "2007-01-02", "close": 3.7652, "volume": 14478.0}, {"date": "2007-01-03", "close": 3.7652, "volume": 15404.0}, {"date": "2007-01-04", "close": 3.7652, "volume": 19111.0}, {"date": "2007-01-05", "close": 4.04759, "volume": 74104.0}, {"date": "2007-01-08", "close": 3.906395, "volume": 39190.0}, {"date": "2007-01-09", "close": 3.906395, "volume": 25716.0}, {"date": "2007-01-10", "close": 3.906395, "volume": 13519.0}, {"date": "2007-01-11", "close": 3.812265, "volume": 56984.0}, {"date": "2007-01-12", "close": 3.85933, "volume": 102040.0}, {"date": "2007-01-15", "close": 3.7652, "volume": 47092.0}, {"date": "2007-01-16", "close": 3.7652, "volume": 35355.0}, {"date": "2007-01-17", "close": 3.57694, "volume": 43559.0}, {"date": "2007-01-18", "close": 3.67107, "volume": 68385.0}, {"date": "2007-01-19", "close": 3.7652, "volume": 33093.0}, {"date": "2007-01-22", "close": 3.718135, "volume": 72518.0}, {"date": "2007-01-23", "close": 4.04759, "volume": 10992.0}, {"date": "2007-01-24", "close": 3.95346, "volume": 45923.0}, {"date": "2007-01-25", "close": 4.04759, "volume": 9495.0}, {"date": "2007-01-29", "close": 3.95346, "volume": 20092.0}, {"date": "2007-01-30", "close": 4.23585, "volume": 68692.0}, {"date": "2007-01-31", "close": 4.04759, "volume": 46488.0}, {"date": "2007-02-01", "close": 4.188785, "volume": 45470.0}, {"date": "2007-02-02", "close": 4.23585, "volume": 57025.0}, {"date": "2007-02-05", "close": 4.14172, "volume": 105716.0}, {"date": "2007-02-06", "close": 4.23585, "volume": 53596.0}, {"date": "2007-02-07", "close": 4.23585, "volume": 12780.0}, {"date": "2007-02-08", "close": 4.23585, "volume": 46986.0}, {"date": "2007-02-09", "close": 4.14172, "volume": 18665.0}, {"date": "2007-02-12", "close": 4.32998, "volume": 61841.0}, {"date": "2007-02-13", "close": 4.282915, "volume": 24890.0}, {"date": "2007-02-14", "close": 4.23585, "volume": 15278.0}, {"date": "2007-02-15", "close": 4.14172, "volume": 37447.0}, {"date": "2007-02-16", "close": 4.14172, "volume": 18680.0}, {"date": "2007-02-19", "close": 4.23585, "volume": 16907.0}, {"date": "2007-02-20", "close": 4.23585, "volume": 24078.0}, {"date": "2007-02-21", "close": 4.377045, "volume": 83851.0}, {"date": "2007-02-22", "close": 4.42411, "volume": 56991.0}, {"date": "2007-02-23", "close": 4.23585, "volume": 67341.0}, {"date": "2007-02-26", "close": 4.32998, "volume": 22501.0}, {"date": "2007-02-27", "close": 4.32998, "volume": 43386.0}, {"date": "2007-02-28", "close": 3.85933, "volume": 32767.0}, {"date": "2007-03-01", "close": 4.23585, "volume": 25524.0}, {"date": "2007-03-02", "close": 4.04759, "volume": 177225.0}, {"date": "2007-03-05", "close": 4.04759, "volume": 22352.0}, {"date": "2007-03-06", "close": 4.04759, "volume": 25497.0}, {"date": "2007-03-07", "close": 4.000525, "volume": 22984.0}, {"date": "2007-03-08", "close": 4.04759, "volume": 21098.0}, {"date": "2007-03-09", "close": 4.04759, "volume": 24652.0}, {"date": "2007-03-12", "close": 3.85933, "volume": 55806.0}, {"date": "2007-03-13", "close": 3.85933, "volume": 24443.0}, {"date": "2007-03-14", "close": 3.624005, "volume": 24984.0}, {"date": "2007-03-15", "close": 3.718135, "volume": 24693.0}, {"date": "2007-03-16", "close": 4.04759, "volume": 37900.0}, {"date": "2007-03-19", "close": 3.95346, "volume": 43589.0}, {"date": "2007-03-20", "close": 3.85933, "volume": 55945.0}, {"date": "2007-03-21", "close": 3.95346, "volume": 27695.0}, {"date": "2007-03-22", "close": 3.95346, "volume": 4401.0}, {"date": "2007-03-23", "close": 3.906395, "volume": 36998.0}, {"date": "2007-03-26", "close": 4.188785, "volume": 262312.0}, {"date": "2007-03-27", "close": 4.14172, "volume": 78895.0}, {"date": "2007-03-28", "close": 4.14172, "volume": 25051.0}, {"date": "2007-03-29", "close": 4.188785, "volume": 29568.0}, {"date": "2007-03-30", "close": 4.14172, "volume": 39156.0}, {"date": "2007-04-02", "close": 4.188785, "volume": 24270.0}, {"date": "2007-04-03", "close": 4.23585, "volume": 21737.0}, {"date": "2007-04-04", "close": 4.188785, "volume": 26667.0}, {"date": "2007-04-05", "close": 4.14172, "volume": 12646.0}, {"date": "2007-04-10", "close": 4.188785, "volume": 25520.0}, {"date": "2007-04-11", "close": 4.14172, "volume": 27379.0}, {"date": "2007-04-12", "close": 4.32998, "volume": 58503.0}, {"date": "2007-04-13", "close": 4.471175, "volume": 33557.0}, {"date": "2007-04-16", "close": 4.471175, "volume": 20343.0}, {"date": "2007-04-17", "close": 4.51824, "volume": 14002.0}, {"date": "2007-04-18", "close": 4.98889, "volume": 113921.0}, {"date": "2007-04-19", "close": 4.80063, "volume": 35914.0}, {"date": "2007-04-20", "close": 4.847695, "volume": 20653.0}, {"date": "2007-04-23", "close": 5.08302, "volume": 98007.0}, {"date": "2007-04-24", "close": 5.035955, "volume": 38652.0}, {"date": "2007-04-26", "close": 5.08302, "volume": 47246.0}, {"date": "2007-04-27", "close": 5.08302, "volume": 27619.0}, {"date": "2007-05-01", "close": 5.36541, "volume": 121651.0}, {"date": "2007-05-02", "close": 5.36541, "volume": 49708.0}, {"date": "2007-05-03", "close": 5.412475, "volume": 24328.0}, {"date": "2007-05-04", "close": 5.600735, "volume": 86483.0}, {"date": "2007-05-07", "close": 5.45954, "volume": 82045.0}, {"date": "2007-05-08", "close": 5.6478, "volume": 53848.0}, {"date": "2007-05-09", "close": 5.83606, "volume": 66727.0}, {"date": "2007-05-10", "close": 6.02432, "volume": 51476.0}, {"date": "2007-05-11", "close": 5.83606, "volume": 71962.0}, {"date": "2007-05-14", "close": 5.883125, "volume": 23156.0}, {"date": "2007-05-15", "close": 6.11845, "volume": 50283.0}, {"date": "2007-05-16", "close": 6.353775, "volume": 60924.0}, {"date": "2007-05-17", "close": 6.30671, "volume": 52224.0}, {"date": "2007-05-18", "close": 6.353775, "volume": 27621.0}, {"date": "2007-05-21", "close": 5.977255, "volume": 138689.0}, {"date": "2007-05-22", "close": 6.353775, "volume": 23268.0}, {"date": "2007-05-23", "close": 6.21258, "volume": 11495.0}, {"date": "2007-05-24", "close": 6.21258, "volume": 11163.0}, {"date": "2007-05-25", "close": 6.071385, "volume": 54815.0}, {"date": "2007-05-28", "close": 5.6478, "volume": 53295.0}, {"date": "2007-05-29", "close": 5.17715, "volume": 97906.0}, {"date": "2007-05-30", "close": 5.08302, "volume": 147491.0}, {"date": "2007-05-31", "close": 5.412475, "volume": 102385.0}, {"date": "2007-06-01", "close": 5.27128, "volume": 17873.0}, {"date": "2007-06-04", "close": 4.80063, "volume": 64128.0}, {"date": "2007-06-05", "close": 4.89476, "volume": 15933.0}, {"date": "2007-06-06", "close": 4.89476, "volume": 16442.0}, {"date": "2007-06-07", "close": 4.98889, "volume": 17731.0}, {"date": "2007-06-08", "close": 4.98889, "volume": 1782.0}, {"date": "2007-06-12", "close": 4.847695, "volume": 14774.0}, {"date": "2007-06-13", "close": 4.42411, "volume": 64588.0}, {"date": "2007-06-14", "close": 4.61237, "volume": 30020.0}, {"date": "2007-06-15", "close": 5.224215, "volume": 21364.0}, {"date": "2007-06-18", "close": 5.27128, "volume": 35401.0}, {"date": "2007-06-19", "close": 5.130085, "volume": 4033.0}, {"date": "2007-06-20", "close": 4.98889, "volume": 8882.0}, {"date": "2007-06-21", "close": 4.89476, "volume": 4321.0}, {"date": "2007-06-22", "close": 4.98889, "volume": 6371.0}, {"date": "2007-06-25", "close": 4.80063, "volume": 19505.0}, {"date": "2007-06-26", "close": 4.7065, "volume": 39974.0}, {"date": "2007-06-27", "close": 4.61237, "volume": 23282.0}, {"date": "2007-06-28", "close": 4.753565, "volume": 7460.0}, {"date": "2007-06-29", "close": 4.659435, "volume": 23292.0}, {"date": "2007-07-02", "close": 4.565305, "volume": 23648.0}, {"date": "2007-07-03", "close": 4.61237, "volume": 14825.0}, {"date": "2007-07-04", "close": 4.98889, "volume": 14406.0}, {"date": "2007-07-05", "close": 4.98889, "volume": 9260.0}, {"date": "2007-07-06", "close": 5.08302, "volume": 5705.0}, {"date": "2007-07-09", "close": 4.7065, "volume": 21052.0}, {"date": "2007-07-10", "close": 4.7065, "volume": 12974.0}, {"date": "2007-07-11", "close": 4.753565, "volume": 12578.0}, {"date": "2007-07-12", "close": 4.659435, "volume": 28541.0}, {"date": "2007-07-13", "close": 4.659435, "volume": 13890.0}, {"date": "2007-07-16", "close": 4.659435, "volume": 14730.0}, {"date": "2007-07-17", "close": 4.7065, "volume": 19195.0}, {"date": "2007-07-18", "close": 4.659435, "volume": 8139.0}, {"date": "2007-07-19", "close": 4.7065, "volume": 2868.0}, {"date": "2007-07-20", "close": 4.7065, "volume": 13045.0}, {"date": "2007-07-24", "close": 5.17715, "volume": 49494.0}, {"date": "2007-07-25", "close": 5.27128, "volume": 40657.0}, {"date": "2007-07-26", "close": 5.224215, "volume": 37787.0}, {"date": "2007-07-27", "close": 5.27128, "volume": 24160.0}, {"date": "2007-07-30", "close": 5.27128, "volume": 15007.0}, {"date": "2007-07-31", "close": 5.17715, "volume": 13543.0}, {"date": "2007-08-01", "close": 5.035955, "volume": 29826.0}, {"date": "2007-08-02", "close": 5.035955, "volume": 9975.0}, {"date": "2007-08-03", "close": 5.08302, "volume": 24641.0}, {"date": "2007-08-06", "close": 4.941825, "volume": 25737.0}, {"date": "2007-08-07", "close": 5.08302, "volume": 23627.0}, {"date": "2007-08-08", "close": 5.27128, "volume": 37586.0}, {"date": "2007-08-09", "close": 5.17715, "volume": 12320.0}, {"date": "2007-08-10", "close": 5.08302, "volume": 8210.0}, {"date": "2007-08-13", "close": 5.08302, "volume": 34147.0}, {"date": "2007-08-14", "close": 4.98889, "volume": 18379.0}, {"date": "2007-08-15", "close": 4.471175, "volume": 54196.0}, {"date": "2007-08-16", "close": 4.282915, "volume": 62235.0}, {"date": "2007-08-17", "close": 4.61237, "volume": 85905.0}, {"date": "2007-08-20", "close": 4.80063, "volume": 22038.0}, {"date": "2007-08-21", "close": 4.98889, "volume": 20146.0}, {"date": "2007-08-23", "close": 4.98889, "volume": 52603.0}, {"date": "2007-08-24", "close": 4.98889, "volume": 2435.0}, {"date": "2007-08-27", "close": 4.98889, "volume": 18143.0}, {"date": "2007-08-28", "close": 4.89476, "volume": 3969.0}, {"date": "2007-08-29", "close": 4.7065, "volume": 12283.0}, {"date": "2007-08-30", "close": 4.753565, "volume": 16413.0}, {"date": "2007-08-31", "close": 4.89476, "volume": 8248.0}, {"date": "2007-09-03", "close": 4.80063, "volume": 20869.0}, {"date": "2007-09-04", "close": 4.847695, "volume": 3931.0}, {"date": "2007-09-05", "close": 4.89476, "volume": 22896.0}, {"date": "2007-09-06", "close": 4.89476, "volume": 12228.0}, {"date": "2007-09-07", "close": 4.847695, "volume": 5763.0}, {"date": "2007-09-10", "close": 4.7065, "volume": 10080.0}, {"date": "2007-09-11", "close": 4.7065, "volume": 1386.0}, {"date": "2007-09-12", "close": 4.61237, "volume": 15776.0}, {"date": "2007-09-13", "close": 4.565305, "volume": 1917.0}, {"date": "2007-09-14", "close": 4.61237, "volume": 4696.0}, {"date": "2007-09-17", "close": 4.7065, "volume": 24376.0}, {"date": "2007-09-18", "close": 4.7065, "volume": 8268.0}, {"date": "2007-09-19", "close": 4.847695, "volume": 182285.0}, {"date": "2007-09-20", "close": 4.847695, "volume": 14342.0}, {"date": "2007-09-21", "close": 4.89476, "volume": 66291.0}, {"date": "2007-09-24", "close": 4.89476, "volume": 25482.0}, {"date": "2007-09-25", "close": 4.7065, "volume": 185694.0}, {"date": "2007-09-26", "close": 4.941825, "volume": 26968.0}, {"date": "2007-09-27", "close": 5.224215, "volume": 77980.0}, {"date": "2007-09-28", "close": 5.318345, "volume": 63163.0}, {"date": "2007-10-01", "close": 5.36541, "volume": 26283.0}, {"date": "2007-10-02", "close": 5.36541, "volume": 18467.0}, {"date": "2007-10-03", "close": 5.318345, "volume": 8266.0}, {"date": "2007-10-04", "close": 5.318345, "volume": 15011.0}, {"date": "2007-10-05", "close": 5.224215, "volume": 9771.0}, {"date": "2007-10-08", "close": 5.27128, "volume": 5120.0}, {"date": "2007-10-09", "close": 5.27128, "volume": 11049.0}, {"date": "2007-10-10", "close": 5.17715, "volume": 28139.0}, {"date": "2007-10-11", "close": 5.17715, "volume": 14873.0}, {"date": "2007-10-12", "close": 5.17715, "volume": 19489.0}, {"date": "2007-10-15", "close": 5.17715, "volume": 16100.0}, {"date": "2007-10-16", "close": 5.035955, "volume": 16573.0}, {"date": "2007-10-17", "close": 5.224215, "volume": 6140.0}, {"date": "2007-10-18", "close": 5.224215, "volume": 5843.0}, {"date": "2007-10-19", "close": 5.27128, "volume": 23741.0}, {"date": "2007-10-22", "close": 4.941825, "volume": 15254.0}, {"date": "2007-10-23", "close": 5.17715, "volume": 7495.0}, {"date": "2007-10-24", "close": 5.318345, "volume": 52896.0}, {"date": "2007-10-25", "close": 5.17715, "volume": 12695.0}, {"date": "2007-10-26", "close": 5.17715, "volume": 50924.0}, {"date": "2007-10-29", "close": 5.224215, "volume": 2515.0}, {"date": "2007-10-30", "close": 5.035955, "volume": 11267.0}, {"date": "2007-10-31", "close": 5.17715, "volume": 6363.0}, {"date": "2007-11-01", "close": 5.08302, "volume": 6380.0}, {"date": "2007-11-02", "close": 5.08302, "volume": 22703.0}, {"date": "2007-11-05", "close": 5.318345, "volume": 37629.0}, {"date": "2007-11-06", "close": 5.318345, "volume": 12857.0}, {"date": "2007-11-07", "close": 5.224215, "volume": 19921.0}, {"date": "2007-11-08", "close": 5.08302, "volume": 7575.0}, {"date": "2007-11-09", "close": 5.224215, "volume": 2125.0}, {"date": "2007-11-12", "close": 5.08302, "volume": 27722.0}, {"date": "2007-11-13", "close": 5.08302, "volume": 10789.0}, {"date": "2007-11-14", "close": 5.17715, "volume": 11372.0}, {"date": "2007-11-15", "close": 5.17715, "volume": 11803.0}, {"date": "2007-11-16", "close": 5.08302, "volume": 15069.0}, {"date": "2007-11-19", "close": 5.130085, "volume": 18616.0}, {"date": "2007-11-20", "close": 5.035955, "volume": 7524.0}, {"date": "2007-11-21", "close": 5.318345, "volume": 17593.0}, {"date": "2007-11-22", "close": 5.130085, "volume": 17158.0}, {"date": "2007-11-23", "close": 5.08302, "volume": 11995.0}, {"date": "2007-11-26", "close": 5.08302, "volume": 3417.0}, {"date": "2007-11-27", "close": 5.130085, "volume": 15580.0}, {"date": "2007-11-28", "close": 5.27128, "volume": 24017.0}, {"date": "2007-11-29", "close": 5.45954, "volume": 162972.0}, {"date": "2007-11-30", "close": 5.36541, "volume": 89740.0}, {"date": "2007-12-03", "close": 5.45954, "volume": 40099.0}, {"date": "2007-12-04", "close": 5.45954, "volume": 95518.0}, {"date": "2007-12-05", "close": 5.83606, "volume": 79531.0}, {"date": "2007-12-06", "close": 6.11845, "volume": 190712.0}, {"date": "2007-12-07", "close": 6.165515, "volume": 85336.0}, {"date": "2007-12-10", "close": 6.21258, "volume": 48573.0}, {"date": "2007-12-11", "close": 6.21258, "volume": 13316.0}, {"date": "2007-12-12", "close": 6.259645, "volume": 11810.0}, {"date": "2007-12-13", "close": 6.30671, "volume": 26472.0}, {"date": "2007-12-14", "close": 6.21258, "volume": 21428.0}, {"date": "2007-12-17", "close": 5.788995, "volume": 46646.0}, {"date": "2007-12-18", "close": 5.93019, "volume": 65833.0}, {"date": "2007-12-19", "close": 5.83606, "volume": 16300.0}, {"date": "2007-12-20", "close": 6.071385, "volume": 12724.0}, {"date": "2007-12-21", "close": 5.83606, "volume": 23839.0}, {"date": "2007-12-24", "close": 5.83606, "volume": 12064.0}, {"date": "2007-12-27", "close": 6.02432, "volume": 13733.0}, {"date": "2007-12-28", "close": 5.83606, "volume": 531.0}, {"date": "2007-12-31", "close": 5.93019, "volume": 1535.0}, {"date": "2008-01-02", "close": 5.83606, "volume": 3908.0}, {"date": "2008-01-03", "close": 5.83606, "volume": 1951.0}, {"date": "2008-01-04", "close": 5.93019, "volume": 6610.0}, {"date": "2008-01-07", "close": 5.45954, "volume": 27684.0}, {"date": "2008-01-08", "close": 5.55367, "volume": 15338.0}, {"date": "2008-01-09", "close": 5.412475, "volume": 29348.0}, {"date": "2008-01-10", "close": 5.36541, "volume": 4989.0}, {"date": "2008-01-11", "close": 4.941825, "volume": 45209.0}, {"date": "2008-01-14", "close": 4.941825, "volume": 46283.0}, {"date": "2008-01-15", "close": 4.98889, "volume": 17778.0}, {"date": "2008-01-16", "close": 4.98889, "volume": 37318.0}, {"date": "2008-01-17", "close": 4.98889, "volume": 12583.0}, {"date": "2008-01-18", "close": 4.7065, "volume": 39039.0}, {"date": "2008-01-21", "close": 4.7065, "volume": 14706.0}, {"date": "2008-01-22", "close": 3.85933, "volume": 82537.0}, {"date": "2008-01-23", "close": 4.14172, "volume": 310093.0}, {"date": "2008-01-24", "close": 4.14172, "volume": 19017.0}, {"date": "2008-01-25", "close": 4.188785, "volume": 103793.0}, {"date": "2008-01-29", "close": 4.188785, "volume": 23510.0}, {"date": "2008-01-30", "close": 4.094655, "volume": 5079.0}, {"date": "2008-01-31", "close": 4.14172, "volume": 5157.0}, {"date": "2008-02-01", "close": 4.094655, "volume": 48566.0}, {"date": "2008-02-04", "close": 3.95346, "volume": 67759.0}, {"date": "2008-02-05", "close": 3.7652, "volume": 37294.0}, {"date": "2008-02-06", "close": 3.812265, "volume": 28944.0}, {"date": "2008-02-07", "close": 3.7652, "volume": 6145.0}, {"date": "2008-02-08", "close": 3.85933, "volume": 71277.0}, {"date": "2008-02-11", "close": 3.67107, "volume": 25460.0}, {"date": "2008-02-12", "close": 3.624005, "volume": 14162.0}, {"date": "2008-02-13", "close": 3.624005, "volume": 267.0}, {"date": "2008-02-14", "close": 3.48281, "volume": 22431.0}, {"date": "2008-02-15", "close": 3.38868, "volume": 24652.0}, {"date": "2008-02-18", "close": 3.29455, "volume": 13779.0}, {"date": "2008-02-19", "close": 3.29455, "volume": 8589.0}, {"date": "2008-02-20", "close": 3.48281, "volume": 1486.0}, {"date": "2008-02-21", "close": 3.624005, "volume": 58961.0}, {"date": "2008-02-22", "close": 3.67107, "volume": 27678.0}, {"date": "2008-02-25", "close": 3.529875, "volume": 17011.0}, {"date": "2008-02-26", "close": 3.57694, "volume": 34784.0}, {"date": "2008-02-27", "close": 2.8239, "volume": 425259.0}, {"date": "2008-02-28", "close": 2.494445, "volume": 521193.0}, {"date": "2008-02-29", "close": 2.72977, "volume": 175975.0}, {"date": "2008-03-03", "close": 2.588575, "volume": 30532.0}, {"date": "2008-03-04", "close": 2.63564, "volume": 20121.0}, {"date": "2008-03-05", "close": 2.63564, "volume": 40775.0}, {"date": "2008-03-06", "close": 2.63564, "volume": 10489.0}, {"date": "2008-03-07", "close": 2.63564, "volume": 18271.0}, {"date": "2008-03-10", "close": 2.54151, "volume": 27515.0}, {"date": "2008-03-11", "close": 2.25912, "volume": 43147.0}, {"date": "2008-03-12", "close": 2.400315, "volume": 15516.0}, {"date": "2008-03-13", "close": 2.35325, "volume": 22469.0}, {"date": "2008-03-14", "close": 2.25912, "volume": 17158.0}, {"date": "2008-03-17", "close": 2.16499, "volume": 26007.0}, {"date": "2008-03-18", "close": 2.25912, "volume": 33342.0}, {"date": "2008-03-19", "close": 2.54151, "volume": 53395.0}, {"date": "2008-03-20", "close": 2.54151, "volume": 16250.0}, {"date": "2008-03-25", "close": 2.776835, "volume": 9986.0}, {"date": "2008-03-26", "close": 2.682705, "volume": 11686.0}, {"date": "2008-03-27", "close": 2.72977, "volume": 19520.0}, {"date": "2008-03-28", "close": 2.682705, "volume": 33284.0}, {"date": "2008-03-31", "close": 2.72977, "volume": 4409.0}, {"date": "2008-04-01", "close": 2.72977, "volume": 5184.0}, {"date": "2008-04-02", "close": 2.682705, "volume": 32683.0}, {"date": "2008-04-03", "close": 2.63564, "volume": 15333.0}, {"date": "2008-04-04", "close": 2.72977, "volume": 25837.0}, {"date": "2008-04-07", "close": 2.63564, "volume": 2031.0}, {"date": "2008-04-08", "close": 2.54151, "volume": 7646.0}, {"date": "2008-04-09", "close": 2.588575, "volume": 1024.0}, {"date": "2008-04-10", "close": 2.44738, "volume": 19830.0}, {"date": "2008-04-14", "close": 2.400315, "volume": 687.0}, {"date": "2008-04-15", "close": 2.400315, "volume": 31493.0}, {"date": "2008-04-16", "close": 2.400315, "volume": 13890.0}, {"date": "2008-04-17", "close": 2.400315, "volume": 10624.0}, {"date": "2008-04-18", "close": 2.44738, "volume": 11373.0}, {"date": "2008-04-21", "close": 2.8239, "volume": 26773.0}, {"date": "2008-04-22", "close": 2.8239, "volume": 8499.0}, {"date": "2008-04-23", "close": 2.870965, "volume": 41334.0}, {"date": "2008-04-24", "close": 2.870965, "volume": 25011.0}, {"date": "2008-04-28", "close": 2.8239, "volume": 18732.0}, {"date": "2008-04-30", "close": 2.776835, "volume": 3187.0}, {"date": "2008-05-01", "close": 2.776835, "volume": 9933.0}, {"date": "2008-05-02", "close": 2.72977, "volume": 25822.0}, {"date": "2008-05-05", "close": 2.776835, "volume": 44098.0}, {"date": "2008-05-06", "close": 2.776835, "volume": 9236.0}, {"date": "2008-05-07", "close": 2.72977, "volume": 13210.0}, {"date": "2008-05-08", "close": 2.72977, "volume": 15311.0}, {"date": "2008-05-09", "close": 2.870965, "volume": 14183.0}, {"date": "2008-05-12", "close": 2.682705, "volume": 14918.0}, {"date": "2008-05-13", "close": 2.44738, "volume": 13545.0}, {"date": "2008-05-14", "close": 2.588575, "volume": 7755.0}, {"date": "2008-05-15", "close": 2.72977, "volume": 38807.0}, {"date": "2008-05-16", "close": 2.8239, "volume": 32727.0}, {"date": "2008-05-19", "close": 2.72977, "volume": 32146.0}, {"date": "2008-05-20", "close": 2.776835, "volume": 14541.0}, {"date": "2008-05-21", "close": 2.776835, "volume": 28206.0}, {"date": "2008-05-22", "close": 2.682705, "volume": 9448.0}, {"date": "2008-05-23", "close": 2.776835, "volume": 14601.0}, {"date": "2008-05-26", "close": 2.72977, "volume": 5764.0}, {"date": "2008-05-27", "close": 2.400315, "volume": 30795.0}, {"date": "2008-05-28", "close": 2.63564, "volume": 34167.0}, {"date": "2008-05-29", "close": 2.494445, "volume": 10953.0}, {"date": "2008-05-30", "close": 2.44738, "volume": 13126.0}, {"date": "2008-06-02", "close": 2.35325, "volume": 48437.0}, {"date": "2008-06-03", "close": 1.8826, "volume": 91968.0}, {"date": "2008-06-04", "close": 2.117925, "volume": 69966.0}, {"date": "2008-06-05", "close": 2.25912, "volume": 23357.0}, {"date": "2008-06-06", "close": 2.16499, "volume": 16975.0}, {"date": "2008-06-10", "close": 2.25912, "volume": 16771.0}, {"date": "2008-06-11", "close": 2.07086, "volume": 32852.0}, {"date": "2008-06-12", "close": 2.023795, "volume": 15245.0}, {"date": "2008-06-13", "close": 1.97673, "volume": 23573.0}, {"date": "2008-06-16", "close": 1.97673, "volume": 19339.0}, {"date": "2008-06-17", "close": 1.97673, "volume": 103400.0}, {"date": "2008-06-18", "close": 1.8826, "volume": 49910.0}, {"date": "2008-06-19", "close": 2.023795, "volume": 21394.0}, {"date": "2008-06-20", "close": 2.07086, "volume": 39848.0}, {"date": "2008-06-23", "close": 2.07086, "volume": 34527.0}, {"date": "2008-06-24", "close": 1.929665, "volume": 23892.0}, {"date": "2008-06-25", "close": 1.929665, "volume": 6929.0}, {"date": "2008-06-26", "close": 2.07086, "volume": 69891.0}, {"date": "2008-06-27", "close": 1.97673, "volume": 15684.0}, {"date": "2008-06-30", "close": 1.97673, "volume": 16559.0}, {"date": "2008-07-01", "close": 2.16499, "volume": 9747.0}, {"date": "2008-07-02", "close": 1.97673, "volume": 4451.0}, {"date": "2008-07-03", "close": 2.07086, "volume": 2578.0}, {"date": "2008-07-04", "close": 2.16499, "volume": 26697.0}, {"date": "2008-07-07", "close": 2.07086, "volume": 6480.0}, {"date": "2008-07-08", "close": 2.212055, "volume": 5312.0}, {"date": "2008-07-09", "close": 2.212055, "volume": 2125.0}, {"date": "2008-07-10", "close": 1.97673, "volume": 1594.0}, {"date": "2008-07-11", "close": 1.8826, "volume": 68788.0}, {"date": "2008-07-14", "close": 1.835535, "volume": 2125.0}, {"date": "2008-07-15", "close": 1.835535, "volume": 3771.0}, {"date": "2008-07-16", "close": 1.835535, "volume": 9810.0}, {"date": "2008-07-17", "close": 1.835535, "volume": 10896.0}, {"date": "2008-07-18", "close": 1.835535, "volume": 6002.0}, {"date": "2008-07-21", "close": 1.8826, "volume": 11940.0}, {"date": "2008-07-23", "close": 1.8826, "volume": 2125.0}, {"date": "2008-07-24", "close": 1.78847, "volume": 13243.0}, {"date": "2008-07-28", "close": 1.78847, "volume": 2263.0}, {"date": "2008-07-29", "close": 1.835535, "volume": 3506.0}, {"date": "2008-07-30", "close": 1.8826, "volume": 3612.0}, {"date": "2008-07-31", "close": 1.835535, "volume": 2425.0}, {"date": "2008-08-01", "close": 1.835535, "volume": 640.0}, {"date": "2008-08-04", "close": 1.929665, "volume": 1384.0}, {"date": "2008-08-05", "close": 1.78847, "volume": 1801.0}, {"date": "2008-08-06", "close": 1.8826, "volume": 3187.0}, {"date": "2008-08-07", "close": 1.835535, "volume": 422.0}, {"date": "2008-08-08", "close": 1.835535, "volume": 2125.0}, {"date": "2008-08-11", "close": 1.78847, "volume": 148.0}, {"date": "2008-08-12", "close": 1.69434, "volume": 3039.0}, {"date": "2008-08-13", "close": 1.78847, "volume": 7771.0}, {"date": "2008-08-14", "close": 1.78847, "volume": 2936.0}, {"date": "2008-08-15", "close": 1.78847, "volume": 6431.0}, {"date": "2008-08-18", "close": 1.835535, "volume": 1647.0}, {"date": "2008-08-19", "close": 1.835535, "volume": 1222.0}, {"date": "2008-08-20", "close": 1.835535, "volume": 2337.0}, {"date": "2008-08-21", "close": 1.835535, "volume": 9030.0}, {"date": "2008-08-22", "close": 1.8826, "volume": 5673.0}, {"date": "2008-08-25", "close": 1.8826, "volume": 319.0}, {"date": "2008-08-26", "close": 2.023795, "volume": 19704.0}, {"date": "2008-08-27", "close": 2.023795, "volume": 30798.0}, {"date": "2008-08-28", "close": 2.25912, "volume": 24810.0}, {"date": "2008-08-29", "close": 2.16499, "volume": 9561.0}, {"date": "2008-09-01", "close": 2.25912, "volume": 21607.0}, {"date": "2008-09-02", "close": 2.07086, "volume": 28717.0}, {"date": "2008-09-04", "close": 2.16499, "volume": 9083.0}, {"date": "2008-09-05", "close": 2.023795, "volume": 2603.0}, {"date": "2008-09-08", "close": 2.07086, "volume": 1594.0}, {"date": "2008-09-09", "close": 1.97673, "volume": 36609.0}, {"date": "2008-09-10", "close": 1.97673, "volume": 5959.0}, {"date": "2008-09-11", "close": 1.97673, "volume": 1487.0}, {"date": "2008-09-12", "close": 2.16499, "volume": 6736.0}, {"date": "2008-09-15", "close": 2.07086, "volume": 6268.0}, {"date": "2008-09-16", "close": 1.835535, "volume": 7128.0}, {"date": "2008-09-17", "close": 1.835535, "volume": 5014.0}, {"date": "2008-09-18", "close": 1.741405, "volume": 19335.0}, {"date": "2008-09-19", "close": 1.78847, "volume": 7437.0}, {"date": "2008-09-22", "close": 1.929665, "volume": 425.0}, {"date": "2008-09-23", "close": 1.78847, "volume": 28109.0}, {"date": "2008-09-24", "close": 1.647275, "volume": 10013.0}, {"date": "2008-09-25", "close": 1.69434, "volume": 12144.0}, {"date": "2008-09-26", "close": 1.69434, "volume": 18988.0}, {"date": "2008-09-29", "close": 1.8826, "volume": 16498.0}, {"date": "2008-09-30", "close": 1.69434, "volume": 29797.0}, {"date": "2008-10-01", "close": 1.69434, "volume": 13386.0}, {"date": "2008-10-02", "close": 1.60021, "volume": 28985.0}, {"date": "2008-10-03", "close": 1.741405, "volume": 27781.0}, {"date": "2008-10-06", "close": 1.69434, "volume": 3612.0}, {"date": "2008-10-07", "close": 1.60021, "volume": 16970.0}, {"date": "2008-10-08", "close": 1.60021, "volume": 14370.0}, {"date": "2008-10-09", "close": 1.50608, "volume": 12398.0}, {"date": "2008-10-10", "close": 1.364885, "volume": 14701.0}, {"date": "2008-10-13", "close": 1.459015, "volume": 17521.0}, {"date": "2008-10-14", "close": 1.60021, "volume": 20371.0}, {"date": "2008-10-15", "close": 1.647275, "volume": 5198.0}, {"date": "2008-10-16", "close": 1.50608, "volume": 41394.0}, {"date": "2008-10-17", "close": 1.364885, "volume": 9282.0}, {"date": "2008-10-20", "close": 1.364885, "volume": 1062.0}, {"date": "2008-10-21", "close": 1.364885, "volume": 948.0}, {"date": "2008-10-22", "close": 1.176625, "volume": 102624.0}, {"date": "2008-10-23", "close": 1.22369, "volume": 64167.0}, {"date": "2008-10-24", "close": 1.176625, "volume": 15230.0}, {"date": "2008-10-27", "close": 1.176625, "volume": 17656.0}, {"date": "2008-10-29", "close": 1.270755, "volume": 16780.0}, {"date": "2008-10-30", "close": 1.31782, "volume": 18166.0}, {"date": "2008-10-31", "close": 1.270755, "volume": 5315.0}, {"date": "2008-11-03", "close": 1.270755, "volume": 13811.0}, {"date": "2008-11-05", "close": 1.459015, "volume": 13874.0}, {"date": "2008-11-06", "close": 1.459015, "volume": 8966.0}, {"date": "2008-11-07", "close": 1.41195, "volume": 3482.0}, {"date": "2008-11-10", "close": 1.364885, "volume": 5639.0}, {"date": "2008-11-11", "close": 1.41195, "volume": 6374.0}, {"date": "2008-11-12", "close": 1.41195, "volume": 2656.0}, {"date": "2008-11-13", "close": 1.270755, "volume": 8979.0}, {"date": "2008-11-14", "close": 1.176625, "volume": 8818.0}, {"date": "2008-11-18", "close": 1.176625, "volume": 10092.0}, {"date": "2008-11-20", "close": 1.12956, "volume": 21513.0}, {"date": "2008-11-21", "close": 0.9413, "volume": 11049.0}, {"date": "2008-11-24", "close": 0.9413, "volume": 19069.0}, {"date": "2008-11-25", "close": 1.03543, "volume": 10167.0}, {"date": "2008-11-26", "close": 0.9413, "volume": 113428.0}, {"date": "2008-11-27", "close": 0.9413, "volume": 7437.0}, {"date": "2008-11-28", "close": 0.865996, "volume": 1073.0}, {"date": "2008-12-01", "close": 0.9413, "volume": 2868.0}, {"date": "2008-12-02", "close": 0.894235, "volume": 18914.0}, {"date": "2008-12-04", "close": 1.082495, "volume": 15335.0}, {"date": "2008-12-05", "close": 0.9413, "volume": 7782.0}, {"date": "2008-12-08", "close": 0.865996, "volume": 14182.0}, {"date": "2008-12-09", "close": 0.800105, "volume": 19631.0}, {"date": "2008-12-10", "close": 0.800105, "volume": 1071.0}, {"date": "2008-12-11", "close": 0.75304, "volume": 1349.0}, {"date": "2008-12-12", "close": 0.75304, "volume": 51256.0}, {"date": "2008-12-15", "close": 0.903648, "volume": 3453.0}, {"date": "2008-12-16", "close": 0.903648, "volume": 2188.0}, {"date": "2008-12-17", "close": 0.84717, "volume": 9725.0}, {"date": "2008-12-22", "close": 0.9413, "volume": 2656.0}, {"date": "2008-12-23", "close": 0.988365, "volume": 531.0}, {"date": "2008-12-24", "close": 1.22369, "volume": 1062.0}, {"date": "2008-12-29", "close": 1.553145, "volume": 2125.0}, {"date": "2008-12-30", "close": 1.31782, "volume": 2648.0}, {"date": "2008-12-31", "close": 1.31782, "volume": 956.0}, {"date": "2009-01-05", "close": 1.176625, "volume": 7218.0}, {"date": "2009-01-06", "close": 1.176625, "volume": 3093.0}, {"date": "2009-01-08", "close": 1.12956, "volume": 643.0}, {"date": "2009-01-09", "close": 1.22369, "volume": 2125.0}, {"date": "2009-01-13", "close": 1.12956, "volume": 2645.0}, {"date": "2009-01-14", "close": 1.12956, "volume": 6374.0}, {"date": "2009-01-16", "close": 1.082495, "volume": 3579.0}, {"date": "2009-01-19", "close": 1.082495, "volume": 13919.0}, {"date": "2009-01-21", "close": 1.12956, "volume": 2125.0}, {"date": "2009-01-22", "close": 1.03543, "volume": 1700.0}, {"date": "2009-01-23", "close": 0.988365, "volume": 2125.0}, {"date": "2009-01-27", "close": 0.9413, "volume": 428.0}, {"date": "2009-01-28", "close": 0.84717, "volume": 13067.0}, {"date": "2009-01-29", "close": 0.75304, "volume": 7756.0}, {"date": "2009-01-30", "close": 0.743627, "volume": 3010.0}, {"date": "2009-02-06", "close": 0.84717, "volume": 1062.0}, {"date": "2009-02-09", "close": 0.84717, "volume": 5312.0}, {"date": "2009-02-16", "close": 0.75304, "volume": 12231.0}, {"date": "2009-02-17", "close": 0.743627, "volume": 6007.0}, {"date": "2009-02-18", "close": 0.743627, "volume": 2470.0}, {"date": "2009-02-19", "close": 0.705975, "volume": 17289.0}, {"date": "2009-02-20", "close": 0.65891, "volume": 24434.0}, {"date": "2009-02-23", "close": 0.668323, "volume": 17630.0}, {"date": "2009-02-24", "close": 0.65891, "volume": 1973.0}, {"date": "2009-02-25", "close": 0.65891, "volume": 1700.0}, {"date": "2009-02-27", "close": 0.75304, "volume": 12748.0}, {"date": "2009-03-02", "close": 0.75304, "volume": 14873.0}, {"date": "2009-03-03", "close": 0.75304, "volume": 5633.0}, {"date": "2009-03-04", "close": 0.75304, "volume": 23372.0}, {"date": "2009-03-05", "close": 0.800105, "volume": 25284.0}, {"date": "2009-03-06", "close": 0.818931, "volume": 13076.0}, {"date": "2009-03-09", "close": 0.828344, "volume": 6587.0}, {"date": "2009-03-10", "close": 0.84717, "volume": 940.0}, {"date": "2009-03-11", "close": 0.84717, "volume": 10391.0}, {"date": "2009-03-12", "close": 0.9413, "volume": 2656.0}, {"date": "2009-03-13", "close": 0.9413, "volume": 20185.0}, {"date": "2009-03-16", "close": 0.9413, "volume": 13280.0}, {"date": "2009-03-17", "close": 0.9413, "volume": 6268.0}, {"date": "2009-03-18", "close": 0.988365, "volume": 8711.0}, {"date": "2009-03-19", "close": 0.9413, "volume": 66929.0}, {"date": "2009-03-20", "close": 0.84717, "volume": 5299.0}, {"date": "2009-03-23", "close": 0.84717, "volume": 1062.0}, {"date": "2009-03-24", "close": 0.84717, "volume": 14837.0}, {"date": "2009-03-25", "close": 0.84717, "volume": 3187.0}, {"date": "2009-03-26", "close": 0.865996, "volume": 3990.0}, {"date": "2009-03-27", "close": 0.884822, "volume": 16660.0}, {"date": "2009-03-30", "close": 0.865996, "volume": 15703.0}, {"date": "2009-04-01", "close": 0.865996, "volume": 2125.0}, {"date": "2009-04-02", "close": 0.865996, "volume": 5312.0}, {"date": "2009-04-03", "close": 0.84717, "volume": 14799.0}, {"date": "2009-04-06", "close": 0.84717, "volume": 13805.0}, {"date": "2009-04-07", "close": 0.818931, "volume": 3378.0}, {"date": "2009-04-08", "close": 0.84717, "volume": 37078.0}, {"date": "2009-04-09", "close": 0.856583, "volume": 1062.0}, {"date": "2009-04-15", "close": 0.865996, "volume": 4781.0}, {"date": "2009-04-16", "close": 0.837757, "volume": 36263.0}, {"date": "2009-04-17", "close": 0.837757, "volume": 531.0}, {"date": "2009-04-20", "close": 0.800105, "volume": 7235.0}, {"date": "2009-04-21", "close": 0.75304, "volume": 4249.0}, {"date": "2009-04-22", "close": 0.762453, "volume": 12619.0}, {"date": "2009-04-23", "close": 0.762453, "volume": 12323.0}, {"date": "2009-04-24", "close": 0.762453, "volume": 6058.0}, {"date": "2009-04-27", "close": 0.771866, "volume": 3047.0}, {"date": "2009-04-28", "close": 0.771866, "volume": 177988.0}, {"date": "2009-04-29", "close": 0.800105, "volume": 6900.0}, {"date": "2009-04-30", "close": 0.856583, "volume": 2125.0}, {"date": "2009-05-01", "close": 0.856583, "volume": 2932.0}, {"date": "2009-05-04", "close": 0.875409, "volume": 11255.0}, {"date": "2009-05-05", "close": 0.931887, "volume": 38889.0}, {"date": "2009-05-06", "close": 0.922474, "volume": 17154.0}, {"date": "2009-05-07", "close": 0.9413, "volume": 115711.0}, {"date": "2009-05-08", "close": 1.03543, "volume": 19016.0}, {"date": "2009-05-11", "close": 1.082495, "volume": 10928.0}, {"date": "2009-05-12", "close": 1.12956, "volume": 4674.0}, {"date": "2009-05-13", "close": 1.12956, "volume": 15935.0}, {"date": "2009-05-14", "close": 1.176625, "volume": 1169.0}, {"date": "2009-05-15", "close": 1.082495, "volume": 637.0}, {"date": "2009-05-18", "close": 1.176625, "volume": 1594.0}, {"date": "2009-05-19", "close": 1.270755, "volume": 9030.0}, {"date": "2009-05-21", "close": 1.12956, "volume": 5312.0}, {"date": "2009-05-22", "close": 1.12956, "volume": 26819.0}, {"date": "2009-05-25", "close": 1.12956, "volume": 24840.0}, {"date": "2009-05-26", "close": 1.12956, "volume": 10624.0}, {"date": "2009-05-27", "close": 1.22369, "volume": 5949.0}, {"date": "2009-05-29", "close": 1.176625, "volume": 2443.0}, {"date": "2009-06-01", "close": 1.082495, "volume": 3718.0}, {"date": "2009-06-02", "close": 1.12956, "volume": 23300.0}, {"date": "2009-06-03", "close": 1.12956, "volume": 5046.0}, {"date": "2009-06-04", "close": 1.12956, "volume": 4375.0}, {"date": "2009-06-05", "close": 1.12956, "volume": 4822.0}, {"date": "2009-06-09", "close": 1.082495, "volume": 531.0}, {"date": "2009-06-10", "close": 1.082495, "volume": 2656.0}, {"date": "2009-06-11", "close": 1.03543, "volume": 3776.0}, {"date": "2009-06-12", "close": 1.12956, "volume": 5843.0}, {"date": "2009-06-15", "close": 1.03543, "volume": 6905.0}, {"date": "2009-06-16", "close": 1.03543, "volume": 177.0}, {"date": "2009-06-17", "close": 1.03543, "volume": 3984.0}, {"date": "2009-06-18", "close": 0.988365, "volume": 2943.0}, {"date": "2009-06-19", "close": 0.9413, "volume": 33220.0}, {"date": "2009-06-22", "close": 0.84717, "volume": 91363.0}, {"date": "2009-06-23", "close": 0.84717, "volume": 41454.0}, {"date": "2009-06-24", "close": 0.9413, "volume": 26457.0}, {"date": "2009-06-25", "close": 0.9413, "volume": 48614.0}, {"date": "2009-06-26", "close": 0.9413, "volume": 19272.0}, {"date": "2009-06-29", "close": 0.9413, "volume": 75135.0}, {"date": "2009-06-30", "close": 0.884822, "volume": 1181825.0}, {"date": "2009-07-01", "close": 0.9413, "volume": 3134.0}, {"date": "2009-07-02", "close": 0.988365, "volume": 2125.0}, {"date": "2009-07-03", "close": 1.03543, "volume": 19856.0}, {"date": "2009-07-06", "close": 0.988365, "volume": 23860.0}, {"date": "2009-07-07", "close": 1.03543, "volume": 17370.0}, {"date": "2009-07-08", "close": 1.12956, "volume": 34778.0}, {"date": "2009-07-09", "close": 1.03543, "volume": 1062.0}, {"date": "2009-07-10", "close": 1.03543, "volume": 472.0}, {"date": "2009-07-13", "close": 1.082495, "volume": 7598.0}, {"date": "2009-07-14", "close": 1.03543, "volume": 1062.0}, {"date": "2009-07-15", "close": 1.03543, "volume": 2223.0}, {"date": "2009-07-16", "close": 1.03543, "volume": 3576.0}, {"date": "2009-07-17", "close": 0.988365, "volume": 8778.0}, {"date": "2009-07-20", "close": 1.082495, "volume": 32523.0}, {"date": "2009-07-21", "close": 1.12956, "volume": 15279.0}, {"date": "2009-07-22", "close": 1.12956, "volume": 45150.0}, {"date": "2009-07-23", "close": 1.12956, "volume": 3187.0}, {"date": "2009-07-24", "close": 1.12956, "volume": 11861.0}, {"date": "2009-07-27", "close": 1.176625, "volume": 40901.0}, {"date": "2009-07-28", "close": 1.082495, "volume": 10659.0}, {"date": "2009-07-29", "close": 1.12956, "volume": 12903.0}, {"date": "2009-07-30", "close": 1.12956, "volume": 21247.0}, {"date": "2009-07-31", "close": 1.12956, "volume": 9975.0}, {"date": "2009-08-04", "close": 1.176625, "volume": 512.0}, {"date": "2009-08-05", "close": 1.12956, "volume": 10199.0}, {"date": "2009-08-06", "close": 1.270755, "volume": 102975.0}, {"date": "2009-08-07", "close": 1.270755, "volume": 34940.0}, {"date": "2009-08-10", "close": 1.31782, "volume": 98847.0}, {"date": "2009-08-11", "close": 1.50608, "volume": 45459.0}, {"date": "2009-08-12", "close": 1.41195, "volume": 33773.0}, {"date": "2009-08-13", "close": 1.60021, "volume": 71104.0}, {"date": "2009-08-14", "close": 1.78847, "volume": 71443.0}, {"date": "2009-08-17", "close": 1.69434, "volume": 13471.0}, {"date": "2009-08-18", "close": 1.553145, "volume": 13280.0}, {"date": "2009-08-19", "close": 1.69434, "volume": 40173.0}, {"date": "2009-08-20", "close": 1.69434, "volume": 584.0}, {"date": "2009-08-21", "close": 1.50608, "volume": 26966.0}, {"date": "2009-08-24", "close": 1.553145, "volume": 11309.0}, {"date": "2009-08-25", "close": 1.553145, "volume": 30685.0}, {"date": "2009-08-26", "close": 1.50608, "volume": 48816.0}, {"date": "2009-08-27", "close": 1.31782, "volume": 45755.0}, {"date": "2009-08-28", "close": 1.31782, "volume": 16555.0}, {"date": "2009-08-31", "close": 1.459015, "volume": 6427.0}, {"date": "2009-09-01", "close": 1.31782, "volume": 4428.0}, {"date": "2009-09-02", "close": 1.364885, "volume": 18495.0}, {"date": "2009-09-03", "close": 1.364885, "volume": 1062.0}, {"date": "2009-09-04", "close": 1.364885, "volume": 3665.0}, {"date": "2009-09-07", "close": 1.31782, "volume": 12213.0}, {"date": "2009-09-08", "close": 1.31782, "volume": 17102.0}, {"date": "2009-09-09", "close": 1.31782, "volume": 7255.0}, {"date": "2009-09-10", "close": 1.31782, "volume": 4816.0}, {"date": "2009-09-11", "close": 1.364885, "volume": 25877.0}, {"date": "2009-09-14", "close": 1.364885, "volume": 786.0}, {"date": "2009-09-15", "close": 1.41195, "volume": 277.0}, {"date": "2009-09-16", "close": 1.41195, "volume": 16190.0}, {"date": "2009-09-17", "close": 1.50608, "volume": 114098.0}, {"date": "2009-09-18", "close": 1.60021, "volume": 27621.0}, {"date": "2009-09-21", "close": 1.647275, "volume": 18032.0}, {"date": "2009-09-22", "close": 1.647275, "volume": 53543.0}, {"date": "2009-09-23", "close": 1.647275, "volume": 4196.0}, {"date": "2009-09-25", "close": 1.60021, "volume": 13756.0}, {"date": "2009-09-28", "close": 1.60021, "volume": 1859.0}, {"date": "2009-09-29", "close": 1.459015, "volume": 16208.0}, {"date": "2009-10-01", "close": 1.459015, "volume": 6077.0}, {"date": "2009-10-02", "close": 1.459015, "volume": 1071.0}, {"date": "2009-10-05", "close": 1.459015, "volume": 1062.0}, {"date": "2009-10-06", "close": 1.459015, "volume": 8373.0}, {"date": "2009-10-07", "close": 1.553145, "volume": 109423.0}, {"date": "2009-10-08", "close": 1.60021, "volume": 14607.0}, {"date": "2009-10-09", "close": 1.553145, "volume": 5138.0}, {"date": "2009-10-12", "close": 1.553145, "volume": 59332.0}, {"date": "2009-10-13", "close": 1.741405, "volume": 28153.0}, {"date": "2009-10-14", "close": 1.60021, "volume": 4547.0}, {"date": "2009-10-15", "close": 1.647275, "volume": 9030.0}, {"date": "2009-10-16", "close": 1.60021, "volume": 5206.0}, {"date": "2009-10-19", "close": 1.60021, "volume": 3718.0}, {"date": "2009-10-20", "close": 1.50608, "volume": 3612.0}, {"date": "2009-10-21", "close": 1.553145, "volume": 4249.0}, {"date": "2009-10-23", "close": 1.69434, "volume": 5312.0}, {"date": "2009-10-26", "close": 1.647275, "volume": 9243.0}, {"date": "2009-10-27", "close": 1.553145, "volume": 4781.0}, {"date": "2009-10-28", "close": 1.553145, "volume": 8021.0}, {"date": "2009-10-29", "close": 1.50608, "volume": 18273.0}, {"date": "2009-10-30", "close": 1.50608, "volume": 10725.0}, {"date": "2009-11-02", "close": 1.31782, "volume": 12748.0}, {"date": "2009-11-03", "close": 1.41195, "volume": 7107.0}, {"date": "2009-11-04", "close": 1.459015, "volume": 454.0}, {"date": "2009-11-05", "close": 1.41195, "volume": 8789.0}, {"date": "2009-11-06", "close": 1.459015, "volume": 7712.0}, {"date": "2009-11-09", "close": 1.41195, "volume": 3187.0}, {"date": "2009-11-10", "close": 1.459015, "volume": 4377.0}, {"date": "2009-11-11", "close": 1.459015, "volume": 17189.0}, {"date": "2009-11-12", "close": 1.41195, "volume": 1062.0}, {"date": "2009-11-13", "close": 1.60021, "volume": 13474.0}, {"date": "2009-11-16", "close": 1.60021, "volume": 10936.0}, {"date": "2009-11-17", "close": 1.553145, "volume": 340.0}, {"date": "2009-11-18", "close": 1.50608, "volume": 1891.0}, {"date": "2009-11-19", "close": 1.60021, "volume": 15935.0}, {"date": "2009-11-20", "close": 1.553145, "volume": 2199.0}, {"date": "2009-11-23", "close": 1.60021, "volume": 13736.0}, {"date": "2009-11-24", "close": 1.50608, "volume": 3187.0}, {"date": "2009-11-25", "close": 1.50608, "volume": 6607.0}, {"date": "2009-11-26", "close": 1.459015, "volume": 4037.0}, {"date": "2009-11-27", "close": 1.553145, "volume": 18654.0}, {"date": "2009-11-30", "close": 1.50608, "volume": 15935.0}, {"date": "2009-12-01", "close": 1.459015, "volume": 5758.0}, {"date": "2009-12-02", "close": 1.459015, "volume": 33820.0}, {"date": "2009-12-03", "close": 1.41195, "volume": 15700.0}, {"date": "2009-12-04", "close": 1.41195, "volume": 13778.0}, {"date": "2009-12-08", "close": 1.364885, "volume": 6167.0}, {"date": "2009-12-10", "close": 1.41195, "volume": 1381.0}, {"date": "2009-12-11", "close": 1.459015, "volume": 14499.0}, {"date": "2009-12-14", "close": 1.31782, "volume": 1973.0}, {"date": "2009-12-15", "close": 1.31782, "volume": 7649.0}, {"date": "2009-12-16", "close": 1.31782, "volume": 10624.0}, {"date": "2009-12-17", "close": 1.31782, "volume": 531.0}, {"date": "2009-12-18", "close": 1.22369, "volume": 12442.0}, {"date": "2009-12-21", "close": 1.270755, "volume": 2125.0}, {"date": "2009-12-22", "close": 1.41195, "volume": 1062.0}, {"date": "2009-12-23", "close": 1.31782, "volume": 531.0}, {"date": "2009-12-29", "close": 1.364885, "volume": 4133.0}, {"date": "2009-12-30", "close": 1.364885, "volume": 744.0}, {"date": "2010-01-04", "close": 1.41195, "volume": 3506.0}, {"date": "2010-01-05", "close": 1.41195, "volume": 6587.0}, {"date": "2010-01-06", "close": 1.41195, "volume": 4887.0}, {"date": "2010-01-07", "close": 1.41195, "volume": 13526.0}, {"date": "2010-01-08", "close": 1.41195, "volume": 7235.0}, {"date": "2010-01-11", "close": 1.41195, "volume": 6469.0}, {"date": "2010-01-13", "close": 1.364885, "volume": 531.0}, {"date": "2010-01-15", "close": 1.31782, "volume": 1647.0}, {"date": "2010-01-18", "close": 1.270755, "volume": 5354.0}, {"date": "2010-01-21", "close": 1.31782, "volume": 2497.0}, {"date": "2010-01-22", "close": 1.270755, "volume": 3506.0}, {"date": "2010-01-25", "close": 1.270755, "volume": 1594.0}, {"date": "2010-01-27", "close": 1.22369, "volume": 8318.0}, {"date": "2010-01-28", "close": 1.22369, "volume": 2145.0}, {"date": "2010-01-29", "close": 1.22369, "volume": 902.0}, {"date": "2010-02-01", "close": 1.176625, "volume": 7437.0}, {"date": "2010-02-03", "close": 1.22369, "volume": 3718.0}, {"date": "2010-02-04", "close": 1.176625, "volume": 16452.0}, {"date": "2010-02-05", "close": 1.176625, "volume": 2125.0}, {"date": "2010-02-09", "close": 1.22369, "volume": 425.0}, {"date": "2010-02-10", "close": 1.176625, "volume": 1845.0}, {"date": "2010-02-11", "close": 1.176625, "volume": 1328.0}, {"date": "2010-02-12", "close": 1.22369, "volume": 744.0}, {"date": "2010-02-15", "close": 1.176625, "volume": 9669.0}, {"date": "2010-02-16", "close": 1.176625, "volume": 4701.0}, {"date": "2010-02-17", "close": 1.03543, "volume": 6852.0}, {"date": "2010-02-19", "close": 1.12956, "volume": 2868.0}, {"date": "2010-02-22", "close": 1.12956, "volume": 1328.0}, {"date": "2010-02-23", "close": 1.03543, "volume": 3749.0}, {"date": "2010-02-25", "close": 1.03543, "volume": 2557.0}, {"date": "2010-02-26", "close": 1.082495, "volume": 5843.0}, {"date": "2010-03-01", "close": 1.03543, "volume": 11439.0}, {"date": "2010-03-02", "close": 1.03543, "volume": 17752.0}, {"date": "2010-03-03", "close": 1.12956, "volume": 5311.0}, {"date": "2010-03-04", "close": 1.082495, "volume": 21381.0}, {"date": "2010-03-05", "close": 1.03543, "volume": 2357.0}, {"date": "2010-03-08", "close": 1.082495, "volume": 2125.0}, {"date": "2010-03-09", "close": 1.082495, "volume": 311.0}, {"date": "2010-03-10", "close": 1.22369, "volume": 2983.0}, {"date": "2010-03-11", "close": 1.22369, "volume": 2656.0}, {"date": "2010-03-12", "close": 1.22369, "volume": 6480.0}, {"date": "2010-03-15", "close": 1.270755, "volume": 3771.0}, {"date": "2010-03-16", "close": 1.31782, "volume": 5312.0}, {"date": "2010-03-17", "close": 1.31782, "volume": 6374.0}, {"date": "2010-03-18", "close": 1.31782, "volume": 53.0}, {"date": "2010-03-19", "close": 1.12956, "volume": 13811.0}, {"date": "2010-03-22", "close": 1.12956, "volume": 24222.0}, {"date": "2010-03-23", "close": 1.22369, "volume": 17569.0}, {"date": "2010-03-24", "close": 1.12956, "volume": 8499.0}, {"date": "2010-03-25", "close": 1.22369, "volume": 3187.0}, {"date": "2010-03-26", "close": 1.270755, "volume": 4249.0}, {"date": "2010-03-29", "close": 1.176625, "volume": 2640.0}, {"date": "2010-03-30", "close": 1.12956, "volume": 42555.0}, {"date": "2010-03-31", "close": 1.12956, "volume": 3260.0}, {"date": "2010-04-06", "close": 1.12956, "volume": 425.0}, {"date": "2010-04-07", "close": 1.22369, "volume": 2658.0}, {"date": "2010-04-09", "close": 1.12956, "volume": 1009.0}, {"date": "2010-04-12", "close": 1.12956, "volume": 14125.0}, {"date": "2010-04-13", "close": 1.12956, "volume": 21145.0}, {"date": "2010-04-14", "close": 1.12956, "volume": 4249.0}, {"date": "2010-04-15", "close": 1.12956, "volume": 3727.0}, {"date": "2010-04-16", "close": 1.12956, "volume": 1015.0}, {"date": "2010-04-19", "close": 1.176625, "volume": 1275.0}, {"date": "2010-04-20", "close": 1.082495, "volume": 10836.0}, {"date": "2010-04-21", "close": 1.082495, "volume": 4356.0}, {"date": "2010-04-22", "close": 1.03543, "volume": 20095.0}, {"date": "2010-04-23", "close": 1.03543, "volume": 19889.0}, {"date": "2010-04-27", "close": 1.03543, "volume": 1919.0}, {"date": "2010-04-28", "close": 0.988365, "volume": 5454.0}, {"date": "2010-04-29", "close": 0.988365, "volume": 8499.0}, {"date": "2010-04-30", "close": 1.03543, "volume": 12978.0}, {"date": "2010-05-03", "close": 0.9413, "volume": 2930.0}, {"date": "2010-05-04", "close": 0.988365, "volume": 7444.0}, {"date": "2010-05-05", "close": 0.922474, "volume": 22468.0}, {"date": "2010-05-06", "close": 0.988365, "volume": 10516.0}, {"date": "2010-05-07", "close": 0.9413, "volume": 1170.0}, {"date": "2010-05-10", "close": 0.9413, "volume": 6374.0}, {"date": "2010-05-11", "close": 0.9413, "volume": 14342.0}, {"date": "2010-05-13", "close": 0.9413, "volume": 14108.0}, {"date": "2010-05-14", "close": 0.931887, "volume": 15935.0}, {"date": "2010-05-17", "close": 0.9413, "volume": 7968.0}, {"date": "2010-05-18", "close": 0.9413, "volume": 18751.0}, {"date": "2010-05-19", "close": 0.922474, "volume": 29162.0}, {"date": "2010-05-20", "close": 0.922474, "volume": 9420.0}, {"date": "2010-05-24", "close": 0.84717, "volume": 1279.0}, {"date": "2010-05-25", "close": 0.894235, "volume": 846.0}, {"date": "2010-05-28", "close": 0.828344, "volume": 25402.0}, {"date": "2010-05-31", "close": 0.828344, "volume": 9125.0}, {"date": "2010-06-02", "close": 0.84717, "volume": 12353.0}, {"date": "2010-06-03", "close": 0.84717, "volume": 33677.0}, {"date": "2010-06-04", "close": 0.809518, "volume": 89.0}, {"date": "2010-06-09", "close": 0.809518, "volume": 12536.0}, {"date": "2010-06-10", "close": 0.800105, "volume": 9267.0}, {"date": "2010-06-11", "close": 0.84717, "volume": 20291.0}, {"date": "2010-06-15", "close": 0.75304, "volume": 21654.0}, {"date": "2010-06-16", "close": 0.65891, "volume": 22846.0}, {"date": "2010-06-17", "close": 0.65891, "volume": 9774.0}, {"date": "2010-06-18", "close": 0.762453, "volume": 5989.0}, {"date": "2010-06-21", "close": 0.781279, "volume": 10358.0}, {"date": "2010-06-22", "close": 0.762453, "volume": 1155.0}, {"date": "2010-06-23", "close": 0.668323, "volume": 5860.0}, {"date": "2010-06-24", "close": 0.677736, "volume": 4731.0}, {"date": "2010-06-25", "close": 0.640084, "volume": 32276.0}, {"date": "2010-06-28", "close": 0.640084, "volume": 15302.0}, {"date": "2010-06-29", "close": 0.602432, "volume": 1700.0}, {"date": "2010-06-30", "close": 0.649497, "volume": 31340.0}, {"date": "2010-07-01", "close": 0.640084, "volume": 425.0}, {"date": "2010-07-02", "close": 0.621258, "volume": 7897.0}, {"date": "2010-07-06", "close": 0.621258, "volume": 207.0}, {"date": "2010-07-07", "close": 0.621258, "volume": 3187.0}, {"date": "2010-07-08", "close": 0.677736, "volume": 2150.0}, {"date": "2010-07-09", "close": 0.687149, "volume": 531.0}, {"date": "2010-07-14", "close": 0.715388, "volume": 776.0}, {"date": "2010-07-15", "close": 0.75304, "volume": 2656.0}, {"date": "2010-07-16", "close": 0.715388, "volume": 1269.0}, {"date": "2010-07-19", "close": 0.65891, "volume": 24809.0}, {"date": "2010-07-21", "close": 0.677736, "volume": 6225.0}, {"date": "2010-07-22", "close": 0.677736, "volume": 53118.0}, {"date": "2010-07-23", "close": 0.771866, "volume": 3187.0}, {"date": "2010-07-26", "close": 0.75304, "volume": 9243.0}, {"date": "2010-07-27", "close": 0.75304, "volume": 7667.0}, {"date": "2010-07-28", "close": 0.828344, "volume": 3718.0}, {"date": "2010-07-29", "close": 0.800105, "volume": 691.0}, {"date": "2010-07-30", "close": 0.75304, "volume": 4621.0}, {"date": "2010-08-02", "close": 0.800105, "volume": 2289.0}, {"date": "2010-08-04", "close": 0.75304, "volume": 5492.0}, {"date": "2010-08-05", "close": 0.800105, "volume": 367.0}, {"date": "2010-08-06", "close": 0.762453, "volume": 2599.0}, {"date": "2010-08-09", "close": 0.762453, "volume": 1976.0}, {"date": "2010-08-10", "close": 0.75304, "volume": 5837.0}, {"date": "2010-08-11", "close": 0.75304, "volume": 5312.0}, {"date": "2010-08-13", "close": 0.75304, "volume": 12475.0}, {"date": "2010-08-16", "close": 0.762453, "volume": 6374.0}, {"date": "2010-08-17", "close": 0.75304, "volume": 28277.0}, {"date": "2010-08-18", "close": 0.75304, "volume": 37183.0}, {"date": "2010-08-20", "close": 0.75304, "volume": 2703.0}, {"date": "2010-08-23", "close": 0.724801, "volume": 5312.0}, {"date": "2010-08-25", "close": 0.724801, "volume": 1859.0}, {"date": "2010-08-27", "close": 0.762453, "volume": 1062.0}, {"date": "2010-08-30", "close": 0.724801, "volume": 17189.0}, {"date": "2010-08-31", "close": 0.687149, "volume": 6374.0}, {"date": "2010-09-01", "close": 0.65891, "volume": 10836.0}, {"date": "2010-09-06", "close": 0.677736, "volume": 2507.0}, {"date": "2010-09-08", "close": 0.705975, "volume": 5099.0}, {"date": "2010-09-09", "close": 0.705975, "volume": 11481.0}, {"date": "2010-09-13", "close": 0.668323, "volume": 1594.0}, {"date": "2010-09-14", "close": 0.696562, "volume": 3931.0}, {"date": "2010-09-15", "close": 0.696562, "volume": 212.0}, {"date": "2010-09-16", "close": 0.696562, "volume": 6842.0}, {"date": "2010-09-17", "close": 0.65891, "volume": 2656.0}, {"date": "2010-09-21", "close": 0.696562, "volume": 1806.0}, {"date": "2010-09-24", "close": 0.696562, "volume": 2550.0}, {"date": "2010-09-30", "close": 0.696562, "volume": 1271.0}, {"date": "2010-10-06", "close": 0.65891, "volume": 1062.0}, {"date": "2010-10-08", "close": 0.65891, "volume": 14129.0}, {"date": "2010-10-11", "close": 0.677736, "volume": 2443.0}, {"date": "2010-10-12", "close": 0.65891, "volume": 905.0}, {"date": "2010-10-14", "close": 0.65891, "volume": 11091.0}, {"date": "2010-10-15", "close": 0.65891, "volume": 22525.0}, {"date": "2010-10-18", "close": 0.649497, "volume": 3134.0}, {"date": "2010-10-19", "close": 0.621258, "volume": 7224.0}, {"date": "2010-10-20", "close": 0.611845, "volume": 2401.0}, {"date": "2010-10-21", "close": 0.621258, "volume": 29735.0}, {"date": "2010-10-22", "close": 0.611845, "volume": 5099.0}, {"date": "2010-10-25", "close": 0.611845, "volume": 3946.0}, {"date": "2010-10-26", "close": 0.677736, "volume": 11516.0}, {"date": "2010-10-27", "close": 0.668323, "volume": 9774.0}, {"date": "2010-10-28", "close": 0.621258, "volume": 3584.0}, {"date": "2010-10-29", "close": 0.705975, "volume": 68784.0}, {"date": "2010-11-01", "close": 0.705975, "volume": 7968.0}, {"date": "2010-11-03", "close": 0.696562, "volume": 11389.0}, {"date": "2010-11-09", "close": 0.65891, "volume": 1062.0}, {"date": "2010-11-10", "close": 0.762453, "volume": 24193.0}, {"date": "2010-11-11", "close": 0.771866, "volume": 12111.0}, {"date": "2010-11-12", "close": 0.75304, "volume": 531.0}, {"date": "2010-11-15", "close": 0.781279, "volume": 7968.0}, {"date": "2010-11-16", "close": 0.988365, "volume": 37820.0}, {"date": "2010-11-17", "close": 0.865996, "volume": 3718.0}, {"date": "2010-11-18", "close": 0.9413, "volume": 8255.0}, {"date": "2010-11-19", "close": 0.894235, "volume": 15935.0}, {"date": "2010-11-22", "close": 0.790692, "volume": 13182.0}, {"date": "2010-11-23", "close": 0.875409, "volume": 13306.0}, {"date": "2010-11-25", "close": 0.84717, "volume": 7082.0}, {"date": "2010-11-26", "close": 0.762453, "volume": 65033.0}, {"date": "2010-11-29", "close": 0.771866, "volume": 4997.0}, {"date": "2010-11-30", "close": 0.771866, "volume": 297.0}, {"date": "2010-12-01", "close": 0.762453, "volume": 2720.0}, {"date": "2010-12-02", "close": 0.771866, "volume": 1169.0}, {"date": "2010-12-03", "close": 0.762453, "volume": 3187.0}, {"date": "2010-12-06", "close": 0.800105, "volume": 20068.0}, {"date": "2010-12-08", "close": 0.75304, "volume": 19895.0}, {"date": "2010-12-09", "close": 0.75304, "volume": 3973.0}, {"date": "2010-12-10", "close": 0.75304, "volume": 4533.0}, {"date": "2010-12-13", "close": 0.75304, "volume": 10624.0}, {"date": "2010-12-14", "close": 0.75304, "volume": 6816.0}, {"date": "2010-12-15", "close": 0.800105, "volume": 19163.0}, {"date": "2010-12-16", "close": 0.800105, "volume": 12642.0}, {"date": "2010-12-20", "close": 0.696562, "volume": 78615.0}, {"date": "2010-12-21", "close": 0.677736, "volume": 9372.0}, {"date": "2010-12-22", "close": 0.75304, "volume": 6374.0}, {"date": "2010-12-23", "close": 0.800105, "volume": 1593.0}, {"date": "2010-12-24", "close": 0.800105, "volume": 11686.0}, {"date": "2010-12-29", "close": 0.790692, "volume": 6395.0}, {"date": "2010-12-30", "close": 0.800105, "volume": 4781.0}, {"date": "2011-01-04", "close": 0.790692, "volume": 2762.0}, {"date": "2011-01-05", "close": 0.75304, "volume": 38245.0}, {"date": "2011-01-06", "close": 0.75304, "volume": 29746.0}, {"date": "2011-01-07", "close": 0.724801, "volume": 953.0}, {"date": "2011-01-10", "close": 0.724801, "volume": 2656.0}, {"date": "2011-01-11", "close": 0.75304, "volume": 3169.0}, {"date": "2011-01-12", "close": 0.734214, "volume": 2231.0}, {"date": "2011-01-14", "close": 0.75304, "volume": 6803.0}, {"date": "2011-01-17", "close": 0.75304, "volume": 10827.0}, {"date": "2011-01-18", "close": 0.734214, "volume": 6824.0}, {"date": "2011-01-19", "close": 0.734214, "volume": 13993.0}, {"date": "2011-01-21", "close": 0.743627, "volume": 5874.0}, {"date": "2011-01-25", "close": 0.743627, "volume": 1041.0}, {"date": "2011-01-27", "close": 0.715388, "volume": 1647.0}, {"date": "2011-01-31", "close": 0.640084, "volume": 35643.0}, {"date": "2011-02-01", "close": 0.640084, "volume": 11102.0}, {"date": "2011-02-02", "close": 0.649497, "volume": 1248.0}, {"date": "2011-02-03", "close": 0.649497, "volume": 159.0}, {"date": "2011-02-07", "close": 0.677736, "volume": 8499.0}, {"date": "2011-02-08", "close": 0.705975, "volume": 5312.0}, {"date": "2011-02-09", "close": 0.724801, "volume": 1062.0}, {"date": "2011-02-10", "close": 0.734214, "volume": 12748.0}, {"date": "2011-02-14", "close": 0.75304, "volume": 43064.0}, {"date": "2011-02-16", "close": 0.705975, "volume": 14714.0}, {"date": "2011-02-17", "close": 0.705975, "volume": 956.0}, {"date": "2011-02-18", "close": 0.705975, "volume": 4241.0}, {"date": "2011-02-21", "close": 0.75304, "volume": 89156.0}, {"date": "2011-02-22", "close": 0.734214, "volume": 5179.0}, {"date": "2011-02-24", "close": 0.75304, "volume": 6866.0}, {"date": "2011-02-25", "close": 0.75304, "volume": 16467.0}, {"date": "2011-02-28", "close": 0.715388, "volume": 30012.0}, {"date": "2011-03-01", "close": 0.75304, "volume": 2656.0}, {"date": "2011-03-02", "close": 0.724801, "volume": 604.0}, {"date": "2011-03-07", "close": 0.724801, "volume": 776.0}, {"date": "2011-03-08", "close": 0.677736, "volume": 16245.0}, {"date": "2011-03-09", "close": 0.668323, "volume": 11379.0}, {"date": "2011-03-10", "close": 0.668323, "volume": 425.0}, {"date": "2011-03-11", "close": 0.640084, "volume": 19106.0}, {"date": "2011-03-14", "close": 0.630671, "volume": 11686.0}, {"date": "2011-03-15", "close": 0.621258, "volume": 30074.0}, {"date": "2011-03-16", "close": 0.621258, "volume": 6055.0}, {"date": "2011-03-17", "close": 0.621258, "volume": 12405.0}, {"date": "2011-03-18", "close": 0.65891, "volume": 10624.0}, {"date": "2011-03-21", "close": 0.65891, "volume": 850.0}, {"date": "2011-03-23", "close": 0.687149, "volume": 8499.0}, {"date": "2011-03-28", "close": 0.65891, "volume": 212.0}, {"date": "2011-03-29", "close": 0.630671, "volume": 266.0}, {"date": "2011-03-30", "close": 0.65891, "volume": 2550.0}, {"date": "2011-03-31", "close": 0.65891, "volume": 10159.0}, {"date": "2011-04-01", "close": 0.65891, "volume": 5737.0}, {"date": "2011-04-05", "close": 0.65891, "volume": 3142.0}, {"date": "2011-04-06", "close": 0.668323, "volume": 850.0}, {"date": "2011-04-07", "close": 0.668323, "volume": 9561.0}, {"date": "2011-04-08", "close": 0.65891, "volume": 9.0}, {"date": "2011-04-11", "close": 0.649497, "volume": 26576.0}, {"date": "2011-04-12", "close": 0.668323, "volume": 4037.0}, {"date": "2011-04-14", "close": 0.65891, "volume": 10476.0}, {"date": "2011-04-15", "close": 0.65891, "volume": 148.0}, {"date": "2011-04-18", "close": 0.649497, "volume": 2125.0}, {"date": "2011-04-20", "close": 0.621258, "volume": 22915.0}, {"date": "2011-04-21", "close": 0.621258, "volume": 19122.0}, {"date": "2011-04-28", "close": 0.630671, "volume": 14406.0}, {"date": "2011-04-29", "close": 0.630671, "volume": 3187.0}, {"date": "2011-05-02", "close": 0.696562, "volume": 68007.0}, {"date": "2011-05-03", "close": 0.687149, "volume": 29215.0}, {"date": "2011-05-04", "close": 0.65891, "volume": 4568.0}, {"date": "2011-05-05", "close": 0.65891, "volume": 10844.0}, {"date": "2011-05-06", "close": 0.65891, "volume": 53.0}, {"date": "2011-05-09", "close": 0.65891, "volume": 123765.0}, {"date": "2011-05-10", "close": 0.65891, "volume": 34739.0}, {"date": "2011-05-11", "close": 0.65891, "volume": 22533.0}, {"date": "2011-05-12", "close": 0.65891, "volume": 39392.0}, {"date": "2011-05-13", "close": 0.65891, "volume": 3187.0}, {"date": "2011-05-16", "close": 0.65891, "volume": 23797.0}, {"date": "2011-05-17", "close": 0.65891, "volume": 39318.0}, {"date": "2011-05-18", "close": 0.65891, "volume": 57625.0}, {"date": "2011-05-19", "close": 0.649497, "volume": 4887.0}, {"date": "2011-05-20", "close": 0.649497, "volume": 3732.0}, {"date": "2011-05-23", "close": 0.649497, "volume": 3187.0}, {"date": "2011-05-24", "close": 0.65891, "volume": 18060.0}, {"date": "2011-05-25", "close": 0.640084, "volume": 129713.0}, {"date": "2011-05-26", "close": 0.649497, "volume": 2656.0}, {"date": "2011-05-30", "close": 0.640084, "volume": 31871.0}, {"date": "2011-05-31", "close": 0.630671, "volume": 18060.0}, {"date": "2011-06-01", "close": 0.640084, "volume": 38032.0}, {"date": "2011-06-02", "close": 0.630671, "volume": 12578.0}, {"date": "2011-06-03", "close": 0.640084, "volume": 2833.0}, {"date": "2011-06-06", "close": 0.630671, "volume": 19122.0}, {"date": "2011-06-07", "close": 0.621258, "volume": 28843.0}, {"date": "2011-06-08", "close": 0.621258, "volume": 1275.0}, {"date": "2011-06-09", "close": 0.621258, "volume": 14342.0}, {"date": "2011-06-14", "close": 0.621258, "volume": 7639.0}, {"date": "2011-06-15", "close": 0.621258, "volume": 13280.0}, {"date": "2011-06-16", "close": 0.621258, "volume": 7989.0}, {"date": "2011-06-17", "close": 0.593019, "volume": 5822.0}, {"date": "2011-06-20", "close": 0.574193, "volume": 23007.0}, {"date": "2011-06-21", "close": 0.574193, "volume": 21260.0}, {"date": "2011-06-22", "close": 0.583606, "volume": 107830.0}, {"date": "2011-06-23", "close": 0.574193, "volume": 2550.0}, {"date": "2011-06-24", "close": 0.583606, "volume": 7085.0}, {"date": "2011-06-27", "close": 0.583606, "volume": 71545.0}, {"date": "2011-06-28", "close": 0.611845, "volume": 3070.0}, {"date": "2011-06-29", "close": 0.611845, "volume": 4249.0}, {"date": "2011-06-30", "close": 0.630671, "volume": 5801.0}, {"date": "2011-07-08", "close": 0.593019, "volume": 207.0}, {"date": "2011-07-11", "close": 0.574193, "volume": 28549.0}, {"date": "2011-07-12", "close": 0.56478, "volume": 16142.0}, {"date": "2011-07-15", "close": 0.574193, "volume": 4547.0}, {"date": "2011-07-18", "close": 0.583606, "volume": 3187.0}, {"date": "2011-07-19", "close": 0.583606, "volume": 10839.0}, {"date": "2011-07-22", "close": 0.56478, "volume": 82864.0}, {"date": "2011-07-25", "close": 0.56478, "volume": 125.0}, {"date": "2011-07-26", "close": 0.56478, "volume": 3612.0}, {"date": "2011-07-28", "close": 0.517715, "volume": 414.0}, {"date": "2011-07-29", "close": 0.517715, "volume": 744.0}, {"date": "2011-08-01", "close": 0.517715, "volume": 2163.0}, {"date": "2011-08-02", "close": 0.517715, "volume": 12408.0}, {"date": "2011-08-03", "close": 0.545954, "volume": 3603.0}, {"date": "2011-08-04", "close": 0.545954, "volume": 827.0}, {"date": "2011-08-05", "close": 0.432998, "volume": 16956.0}, {"date": "2011-08-08", "close": 0.423585, "volume": 30988.0}, {"date": "2011-08-09", "close": 0.423585, "volume": 48089.0}, {"date": "2011-08-11", "close": 0.423585, "volume": 38245.0}, {"date": "2011-08-12", "close": 0.47065, "volume": 21930.0}, {"date": "2011-08-15", "close": 0.423585, "volume": 16998.0}, {"date": "2011-08-17", "close": 0.423585, "volume": 35589.0}, {"date": "2011-08-19", "close": 0.423585, "volume": 21778.0}, {"date": "2011-08-22", "close": 0.423585, "volume": 142144.0}, {"date": "2011-08-23", "close": 0.432998, "volume": 23046.0}, {"date": "2011-08-24", "close": 0.432998, "volume": 21247.0}, {"date": "2011-08-26", "close": 0.423585, "volume": 12369.0}, {"date": "2011-08-29", "close": 0.47065, "volume": 8028.0}, {"date": "2011-08-30", "close": 0.517715, "volume": 48125.0}, {"date": "2011-08-31", "close": 0.47065, "volume": 20450.0}, {"date": "2011-09-01", "close": 0.47065, "volume": 212.0}, {"date": "2011-09-02", "close": 0.47065, "volume": 31871.0}, {"date": "2011-09-05", "close": 0.47065, "volume": 36651.0}, {"date": "2011-09-06", "close": 0.423585, "volume": 11049.0}, {"date": "2011-09-09", "close": 0.423585, "volume": 57367.0}, {"date": "2011-09-12", "close": 0.423585, "volume": 14979.0}, {"date": "2011-09-13", "close": 0.432998, "volume": 10624.0}, {"date": "2011-09-14", "close": 0.423585, "volume": 3824.0}, {"date": "2011-09-15", "close": 0.404759, "volume": 1701.0}, {"date": "2011-09-20", "close": 0.404759, "volume": 5949.0}, {"date": "2011-09-23", "close": 0.367107, "volume": 85901.0}, {"date": "2011-09-26", "close": 0.37652, "volume": 66016.0}, {"date": "2011-09-27", "close": 0.37652, "volume": 17364.0}, {"date": "2011-09-29", "close": 0.348281, "volume": 14714.0}, {"date": "2011-09-30", "close": 0.348281, "volume": 3709.0}, {"date": "2011-10-05", "close": 0.357694, "volume": 2125.0}, {"date": "2011-10-06", "close": 0.357694, "volume": 66956.0}, {"date": "2011-10-07", "close": 0.357694, "volume": 28870.0}, {"date": "2011-10-10", "close": 0.37652, "volume": 5098.0}, {"date": "2011-10-11", "close": 0.348281, "volume": 10837.0}, {"date": "2011-10-13", "close": 0.348281, "volume": 4529.0}, {"date": "2011-10-14", "close": 0.348281, "volume": 4249.0}, {"date": "2011-10-17", "close": 0.348281, "volume": 6374.0}, {"date": "2011-10-18", "close": 0.338868, "volume": 4570.0}, {"date": "2011-10-20", "close": 0.338868, "volume": 11686.0}, {"date": "2011-10-21", "close": 0.329455, "volume": 16479.0}, {"date": "2011-10-24", "close": 0.310629, "volume": 51042.0}, {"date": "2011-10-25", "close": 0.263564, "volume": 44399.0}, {"date": "2011-10-26", "close": 0.329455, "volume": 12748.0}, {"date": "2011-10-27", "close": 0.348281, "volume": 27865.0}, {"date": "2011-10-28", "close": 0.348281, "volume": 239.0}, {"date": "2011-11-03", "close": 0.291803, "volume": 237955.0}, {"date": "2011-11-04", "close": 0.320042, "volume": 55574.0}, {"date": "2011-11-08", "close": 0.320042, "volume": 2132.0}, {"date": "2011-11-09", "close": 0.320042, "volume": 16042.0}, {"date": "2011-11-10", "close": 0.310629, "volume": 1107.0}, {"date": "2011-11-14", "close": 0.310629, "volume": 268.0}, {"date": "2011-11-16", "close": 0.310629, "volume": 4249.0}, {"date": "2011-11-22", "close": 0.348281, "volume": 21783.0}, {"date": "2011-11-23", "close": 0.348281, "volume": 1450.0}, {"date": "2011-11-25", "close": 0.348281, "volume": 2656.0}, {"date": "2011-11-28", "close": 0.348281, "volume": 22941.0}, {"date": "2011-11-30", "close": 0.329455, "volume": 8930.0}, {"date": "2011-12-02", "close": 0.320042, "volume": 106236.0}, {"date": "2011-12-05", "close": 0.329455, "volume": 7982.0}, {"date": "2011-12-07", "close": 0.329455, "volume": 11155.0}, {"date": "2011-12-15", "close": 0.329455, "volume": 24023.0}, {"date": "2011-12-16", "close": 0.329455, "volume": 106.0}, {"date": "2011-12-21", "close": 0.329455, "volume": 8138.0}, {"date": "2011-12-28", "close": 0.320042, "volume": 3079.0}, {"date": "2011-12-29", "close": 0.320042, "volume": 1700.0}, {"date": "2012-01-04", "close": 0.320042, "volume": 2125.0}, {"date": "2012-01-06", "close": 0.329455, "volume": 664.0}, {"date": "2012-01-09", "close": 0.329455, "volume": 1081.0}, {"date": "2012-01-10", "close": 0.329455, "volume": 553.0}, {"date": "2012-01-11", "close": 0.320042, "volume": 54676.0}, {"date": "2012-01-13", "close": 0.320042, "volume": 1062.0}, {"date": "2012-01-18", "close": 0.28239, "volume": 744.0}, {"date": "2012-01-20", "close": 0.28239, "volume": 17891.0}, {"date": "2012-01-24", "close": 0.329455, "volume": 67336.0}, {"date": "2012-01-27", "close": 0.329455, "volume": 10624.0}, {"date": "2012-02-01", "close": 0.310629, "volume": 4759.0}, {"date": "2012-02-07", "close": 0.329455, "volume": 11176.0}, {"date": "2012-02-08", "close": 0.329455, "volume": 5312.0}, {"date": "2012-02-09", "close": 0.329455, "volume": 10624.0}, {"date": "2012-02-10", "close": 0.329455, "volume": 15935.0}, {"date": "2012-02-13", "close": 0.310629, "volume": 3187.0}, {"date": "2012-02-14", "close": 0.329455, "volume": 24179.0}, {"date": "2012-02-15", "close": 0.310629, "volume": 531.0}, {"date": "2012-02-20", "close": 0.338868, "volume": 21247.0}, {"date": "2012-02-21", "close": 0.329455, "volume": 6640.0}, {"date": "2012-02-24", "close": 0.338868, "volume": 1062.0}, {"date": "2012-02-27", "close": 0.357694, "volume": 24577.0}, {"date": "2012-02-28", "close": 0.329455, "volume": 42494.0}, {"date": "2012-02-29", "close": 0.301216, "volume": 26559.0}, {"date": "2012-03-01", "close": 0.329455, "volume": 4781.0}, {"date": "2012-03-02", "close": 0.310629, "volume": 10624.0}, {"date": "2012-03-05", "close": 0.338868, "volume": 23372.0}, {"date": "2012-03-08", "close": 0.301216, "volume": 2237.0}, {"date": "2012-03-09", "close": 0.329455, "volume": 18479.0}, {"date": "2012-03-15", "close": 0.329455, "volume": 21897.0}, {"date": "2012-03-16", "close": 0.338868, "volume": 3187.0}, {"date": "2012-03-19", "close": 0.329455, "volume": 18381.0}, {"date": "2012-03-20", "close": 0.329455, "volume": 29447.0}, {"date": "2012-03-22", "close": 0.329455, "volume": 5312.0}, {"date": "2012-03-23", "close": 0.329455, "volume": 577.0}, {"date": "2012-03-27", "close": 0.329455, "volume": 3535.0}, {"date": "2012-03-30", "close": 0.329455, "volume": 571.0}, {"date": "2012-04-02", "close": 0.329455, "volume": 16104.0}, {"date": "2012-04-04", "close": 0.329455, "volume": 7446.0}, {"date": "2012-04-05", "close": 0.329455, "volume": 1594.0}, {"date": "2012-04-10", "close": 0.329455, "volume": 3791.0}, {"date": "2012-04-11", "close": 0.329455, "volume": 12203.0}, {"date": "2012-04-12", "close": 0.329455, "volume": 10624.0}, {"date": "2012-04-13", "close": 0.329455, "volume": 7940.0}, {"date": "2012-04-16", "close": 0.329455, "volume": 1134.0}, {"date": "2012-04-18", "close": 0.329455, "volume": 5032.0}, {"date": "2012-04-20", "close": 0.291803, "volume": 161.0}, {"date": "2012-04-23", "close": 0.291803, "volume": 2231.0}, {"date": "2012-04-24", "close": 0.291803, "volume": 40315.0}, {"date": "2012-04-27", "close": 0.244738, "volume": 9561.0}, {"date": "2012-04-30", "close": 0.291803, "volume": 38924.0}, {"date": "2012-05-01", "close": 0.291803, "volume": 1809.0}, {"date": "2012-05-03", "close": 0.301216, "volume": 16.0}, {"date": "2012-05-04", "close": 0.263564, "volume": 7463.0}, {"date": "2012-05-10", "close": 0.28239, "volume": 11117.0}, {"date": "2012-05-16", "close": 0.272977, "volume": 1062.0}, {"date": "2012-05-17", "close": 0.272977, "volume": 212.0}, {"date": "2012-05-23", "close": 0.263564, "volume": 3187.0}, {"date": "2012-05-29", "close": 0.263564, "volume": 212.0}, {"date": "2012-05-30", "close": 0.263564, "volume": 1062.0}, {"date": "2012-06-05", "close": 0.263564, "volume": 2471.0}, {"date": "2012-06-06", "close": 0.197673, "volume": 770.0}, {"date": "2012-06-07", "close": 0.216499, "volume": 10624.0}, {"date": "2012-06-08", "close": 0.197673, "volume": 10624.0}, {"date": "2012-06-12", "close": 0.197673, "volume": 19122.0}, {"date": "2012-06-13", "close": 0.197673, "volume": 2141.0}, {"date": "2012-06-14", "close": 0.197673, "volume": 159.0}, {"date": "2012-06-18", "close": 0.197673, "volume": 11410.0}, {"date": "2012-06-19", "close": 0.216499, "volume": 10638.0}, {"date": "2012-06-20", "close": 0.225912, "volume": 2642.0}, {"date": "2012-06-22", "close": 0.216499, "volume": 10624.0}, {"date": "2012-06-25", "close": 0.207086, "volume": 12462.0}, {"date": "2012-06-26", "close": 0.207086, "volume": 12621.0}, {"date": "2012-06-28", "close": 0.207086, "volume": 18709.0}, {"date": "2012-06-29", "close": 0.207086, "volume": 58282.0}, {"date": "2012-07-02", "close": 0.207086, "volume": 214.0}, {"date": "2012-07-03", "close": 0.235325, "volume": 2366.0}, {"date": "2012-07-05", "close": 0.272977, "volume": 10624.0}, {"date": "2012-07-16", "close": 0.235325, "volume": 1062.0}, {"date": "2012-07-19", "close": 0.216499, "volume": 1071.0}, {"date": "2012-07-24", "close": 0.225912, "volume": 1955.0}, {"date": "2012-07-26", "close": 0.263564, "volume": 6544.0}, {"date": "2012-07-31", "close": 0.235325, "volume": 7012.0}, {"date": "2012-08-06", "close": 0.235325, "volume": 8499.0}, {"date": "2012-08-07", "close": 0.235325, "volume": 425.0}, {"date": "2012-08-09", "close": 0.225912, "volume": 2975.0}, {"date": "2012-08-10", "close": 0.235325, "volume": 25497.0}, {"date": "2012-08-14", "close": 0.216499, "volume": 29335.0}, {"date": "2012-08-17", "close": 0.235325, "volume": 3791.0}, {"date": "2012-08-23", "close": 0.263564, "volume": 7649.0}, {"date": "2012-08-24", "close": 0.272977, "volume": 10624.0}, {"date": "2012-08-28", "close": 0.272977, "volume": 5736.0}, {"date": "2012-08-30", "close": 0.291803, "volume": 5312.0}, {"date": "2012-08-31", "close": 0.367107, "volume": 10624.0}, {"date": "2012-09-03", "close": 0.498889, "volume": 161118.0}, {"date": "2012-09-04", "close": 0.498889, "volume": 23848.0}, {"date": "2012-09-05", "close": 0.489476, "volume": 6034.0}, {"date": "2012-09-06", "close": 0.668323, "volume": 68636.0}, {"date": "2012-09-07", "close": 0.649497, "volume": 27657.0}, {"date": "2012-09-10", "close": 0.65891, "volume": 1806.0}, {"date": "2012-09-11", "close": 0.630671, "volume": 4364.0}, {"date": "2012-09-12", "close": 0.649497, "volume": 32911.0}, {"date": "2012-09-13", "close": 0.649497, "volume": 11331.0}, {"date": "2012-09-14", "close": 0.649497, "volume": 20752.0}, {"date": "2012-09-17", "close": 0.640084, "volume": 48305.0}, {"date": "2012-09-20", "close": 0.649497, "volume": 37165.0}, {"date": "2012-09-21", "close": 0.649497, "volume": 29852.0}, {"date": "2012-09-24", "close": 0.649497, "volume": 5949.0}, {"date": "2012-09-25", "close": 0.649497, "volume": 1399.0}, {"date": "2012-09-26", "close": 0.630671, "volume": 5312.0}, {"date": "2012-10-01", "close": 0.517715, "volume": 29109.0}, {"date": "2012-10-12", "close": 0.47065, "volume": 205567.0}, {"date": "2012-10-15", "close": 0.47065, "volume": 531.0}, {"date": "2012-10-16", "close": 0.461237, "volume": 9561.0}, {"date": "2012-10-17", "close": 0.47065, "volume": 3187.0}, {"date": "2012-10-24", "close": 0.423585, "volume": 4575.0}, {"date": "2012-10-25", "close": 0.517715, "volume": 40370.0}, {"date": "2012-10-29", "close": 0.517715, "volume": 12748.0}, {"date": "2012-11-02", "close": 0.517715, "volume": 31871.0}, {"date": "2012-11-05", "close": 0.517715, "volume": 26559.0}, {"date": "2012-11-07", "close": 0.517715, "volume": 21871.0}, {"date": "2012-11-08", "close": 0.517715, "volume": 37539.0}, {"date": "2012-11-09", "close": 0.56478, "volume": 9561.0}, {"date": "2012-11-12", "close": 0.640084, "volume": 63263.0}, {"date": "2012-11-13", "close": 0.668323, "volume": 17635.0}, {"date": "2012-11-14", "close": 0.65891, "volume": 40901.0}, {"date": "2012-11-15", "close": 0.65891, "volume": 737.0}, {"date": "2012-11-16", "close": 0.65891, "volume": 2079.0}, {"date": "2012-11-20", "close": 0.640084, "volume": 32508.0}, {"date": "2012-11-21", "close": 0.640084, "volume": 4249.0}, {"date": "2012-11-23", "close": 0.640084, "volume": 5312.0}, {"date": "2012-11-26", "close": 0.640084, "volume": 29374.0}, {"date": "2012-11-27", "close": 0.705975, "volume": 5206.0}, {"date": "2012-11-29", "close": 0.696562, "volume": 4113.0}, {"date": "2012-11-30", "close": 0.75304, "volume": 166491.0}, {"date": "2012-12-05", "close": 0.790692, "volume": 4834.0}, {"date": "2012-12-06", "close": 0.790692, "volume": 531.0}, {"date": "2012-12-07", "close": 0.762453, "volume": 10624.0}, {"date": "2012-12-11", "close": 0.762453, "volume": 1071.0}, {"date": "2012-12-12", "close": 0.734214, "volume": 8605.0}, {"date": "2012-12-13", "close": 0.724801, "volume": 10624.0}, {"date": "2012-12-17", "close": 0.724801, "volume": 4285.0}, {"date": "2012-12-19", "close": 0.724801, "volume": 12517.0}, {"date": "2012-12-20", "close": 0.75304, "volume": 4887.0}, {"date": "2012-12-28", "close": 0.705975, "volume": 1996.0}, {"date": "2013-01-02", "close": 0.705975, "volume": 1062.0}, {"date": "2013-01-07", "close": 0.705975, "volume": 44240.0}, {"date": "2013-01-08", "close": 0.65891, "volume": 3612.0}, {"date": "2013-01-09", "close": 0.602432, "volume": 3875.0}, {"date": "2013-01-11", "close": 0.602432, "volume": 2690.0}, {"date": "2013-01-14", "close": 0.56478, "volume": 956.0}, {"date": "2013-01-15", "close": 0.611845, "volume": 2622.0}, {"date": "2013-01-16", "close": 0.611845, "volume": 2443.0}, {"date": "2013-01-18", "close": 0.611845, "volume": 786.0}, {"date": "2013-01-21", "close": 0.611845, "volume": 1232.0}, {"date": "2013-01-22", "close": 0.649497, "volume": 32721.0}, {"date": "2013-01-23", "close": 0.640084, "volume": 10764.0}, {"date": "2013-01-24", "close": 0.640084, "volume": 5026.0}, {"date": "2013-01-25", "close": 0.640084, "volume": 1594.0}, {"date": "2013-01-30", "close": 0.65891, "volume": 9370.0}, {"date": "2013-02-04", "close": 0.65891, "volume": 1718.0}, {"date": "2013-02-06", "close": 0.574193, "volume": 191.0}, {"date": "2013-02-07", "close": 0.593019, "volume": 4249.0}, {"date": "2013-02-14", "close": 0.611845, "volume": 2550.0}, {"date": "2013-02-15", "close": 0.649497, "volume": 12235.0}, {"date": "2013-02-18", "close": 0.65891, "volume": 18060.0}, {"date": "2013-02-20", "close": 0.611845, "volume": 7224.0}, {"date": "2013-02-22", "close": 0.602432, "volume": 23694.0}, {"date": "2013-02-26", "close": 0.602432, "volume": 647.0}, {"date": "2013-02-27", "close": 0.602432, "volume": 1185.0}, {"date": "2013-02-28", "close": 0.649497, "volume": 5312.0}, {"date": "2013-03-01", "close": 0.602432, "volume": 41373.0}, {"date": "2013-03-04", "close": 0.611845, "volume": 42618.0}, {"date": "2013-03-05", "close": 0.602432, "volume": 916.0}, {"date": "2013-03-11", "close": 0.611845, "volume": 31871.0}, {"date": "2013-03-14", "close": 0.602432, "volume": 5099.0}, {"date": "2013-03-15", "close": 0.583606, "volume": 7968.0}, {"date": "2013-03-19", "close": 0.583606, "volume": 21247.0}, {"date": "2013-03-20", "close": 0.583606, "volume": 8499.0}, {"date": "2013-03-21", "close": 0.583606, "volume": 14023.0}, {"date": "2013-03-26", "close": 0.498889, "volume": 574.0}, {"date": "2013-03-28", "close": 0.517715, "volume": 75020.0}, {"date": "2013-04-02", "close": 0.611845, "volume": 55370.0}, {"date": "2013-04-03", "close": 0.56478, "volume": 30665.0}, {"date": "2013-04-04", "close": 0.498889, "volume": 42494.0}, {"date": "2013-04-09", "close": 0.498889, "volume": 8499.0}, {"date": "2013-04-11", "close": 0.498889, "volume": 3761.0}, {"date": "2013-04-12", "close": 0.498889, "volume": 956.0}, {"date": "2013-04-15", "close": 0.498889, "volume": 1275.0}, {"date": "2013-04-17", "close": 0.489476, "volume": 3187.0}, {"date": "2013-04-18", "close": 0.489476, "volume": 271.0}, {"date": "2013-04-24", "close": 0.461237, "volume": 29688.0}, {"date": "2013-04-29", "close": 0.47065, "volume": 106.0}, {"date": "2013-04-30", "close": 0.517715, "volume": 7012.0}, {"date": "2013-05-01", "close": 0.47065, "volume": 53152.0}, {"date": "2013-05-02", "close": 0.47065, "volume": 4640.0}, {"date": "2013-05-09", "close": 0.423585, "volume": 7437.0}, {"date": "2013-05-13", "close": 0.423585, "volume": 1706.0}, {"date": "2013-05-14", "close": 0.37652, "volume": 9980.0}, {"date": "2013-05-15", "close": 0.37652, "volume": 2208.0}, {"date": "2013-05-16", "close": 0.395346, "volume": 1175.0}, {"date": "2013-05-17", "close": 0.395346, "volume": 9645.0}, {"date": "2013-05-20", "close": 0.395346, "volume": 2678.0}, {"date": "2013-05-23", "close": 0.395346, "volume": 1989.0}, {"date": "2013-05-27", "close": 0.37652, "volume": 4568.0}, {"date": "2013-06-03", "close": 0.414172, "volume": 9880.0}, {"date": "2013-06-06", "close": 0.348281, "volume": 23691.0}, {"date": "2013-06-07", "close": 0.404759, "volume": 2553.0}, {"date": "2013-06-11", "close": 0.367107, "volume": 63742.0}, {"date": "2013-06-13", "close": 0.301216, "volume": 732.0}, {"date": "2013-06-17", "close": 0.395346, "volume": 14519.0}, {"date": "2013-06-18", "close": 0.480063, "volume": 109091.0}, {"date": "2013-06-20", "close": 0.480063, "volume": 212.0}, {"date": "2013-06-24", "close": 0.480063, "volume": 5312.0}, {"date": "2013-06-25", "close": 0.47065, "volume": 68642.0}, {"date": "2013-06-26", "close": 0.423585, "volume": 768.0}, {"date": "2013-06-27", "close": 0.461237, "volume": 17962.0}, {"date": "2013-06-28", "close": 0.517715, "volume": 48959.0}, {"date": "2013-07-01", "close": 0.517715, "volume": 10624.0}, {"date": "2013-07-02", "close": 0.517715, "volume": 4717.0}, {"date": "2013-07-05", "close": 0.517715, "volume": 5947.0}, {"date": "2013-07-09", "close": 0.56478, "volume": 1423.0}, {"date": "2013-07-10", "close": 0.65891, "volume": 41682.0}, {"date": "2013-07-11", "close": 0.56478, "volume": 12476.0}, {"date": "2013-07-15", "close": 0.56478, "volume": 3979.0}, {"date": "2013-07-16", "close": 0.611845, "volume": 9620.0}, {"date": "2013-07-17", "close": 0.517715, "volume": 28283.0}, {"date": "2013-07-22", "close": 0.47065, "volume": 35483.0}, {"date": "2013-07-23", "close": 0.442411, "volume": 4674.0}, {"date": "2013-07-26", "close": 0.480063, "volume": 1062.0}, {"date": "2013-08-01", "close": 0.545954, "volume": 5312.0}, {"date": "2013-08-05", "close": 0.545954, "volume": 531.0}, {"date": "2013-08-06", "close": 0.545954, "volume": 3230.0}, {"date": "2013-08-07", "close": 0.545954, "volume": 1487.0}, {"date": "2013-08-09", "close": 0.527128, "volume": 6053.0}, {"date": "2013-08-12", "close": 0.527128, "volume": 4570.0}, {"date": "2013-08-15", "close": 0.536541, "volume": 14979.0}, {"date": "2013-08-16", "close": 0.536541, "volume": 10624.0}, {"date": "2013-08-26", "close": 0.621258, "volume": 10624.0}, {"date": "2013-08-27", "close": 0.56478, "volume": 47806.0}, {"date": "2013-08-29", "close": 0.517715, "volume": 21247.0}, {"date": "2013-08-30", "close": 0.517715, "volume": 1700.0}, {"date": "2013-09-03", "close": 0.489476, "volume": 212.0}, {"date": "2013-09-04", "close": 0.527128, "volume": 1912.0}, {"date": "2013-09-05", "close": 0.545954, "volume": 5312.0}, {"date": "2013-09-06", "close": 0.480063, "volume": 6776.0}, {"date": "2013-09-10", "close": 0.508302, "volume": 4380.0}, {"date": "2013-09-12", "close": 0.517715, "volume": 15935.0}, {"date": "2013-09-13", "close": 0.517715, "volume": 2955.0}, {"date": "2013-09-17", "close": 0.56478, "volume": 16022.0}, {"date": "2013-09-18", "close": 0.545954, "volume": 33677.0}, {"date": "2013-09-23", "close": 0.56478, "volume": 198082.0}, {"date": "2013-09-24", "close": 0.545954, "volume": 36898.0}, {"date": "2013-09-25", "close": 0.545954, "volume": 8286.0}, {"date": "2013-10-01", "close": 0.545954, "volume": 35.0}, {"date": "2013-10-03", "close": 0.517715, "volume": 20716.0}, {"date": "2013-10-04", "close": 0.517715, "volume": 27252.0}, {"date": "2013-10-07", "close": 0.508302, "volume": 18062.0}, {"date": "2013-10-08", "close": 0.508302, "volume": 5026.0}, {"date": "2013-10-15", "close": 0.517715, "volume": 120.0}, {"date": "2013-10-16", "close": 0.517715, "volume": 14159.0}, {"date": "2013-10-17", "close": 0.517715, "volume": 35092.0}, {"date": "2013-10-21", "close": 0.517715, "volume": 2125.0}, {"date": "2013-10-22", "close": 0.517715, "volume": 10624.0}, {"date": "2013-10-23", "close": 0.527128, "volume": 32842.0}, {"date": "2013-10-24", "close": 0.527128, "volume": 7968.0}, {"date": "2013-10-25", "close": 0.545954, "volume": 70.0}, {"date": "2013-10-28", "close": 0.545954, "volume": 14246.0}, {"date": "2013-10-29", "close": 0.545954, "volume": 691.0}, {"date": "2013-10-31", "close": 0.545954, "volume": 6109.0}, {"date": "2013-11-05", "close": 0.517715, "volume": 9403.0}, {"date": "2013-11-06", "close": 0.517715, "volume": 5381.0}, {"date": "2013-11-07", "close": 0.536541, "volume": 10624.0}, {"date": "2013-11-08", "close": 0.536541, "volume": 10624.0}, {"date": "2013-11-11", "close": 0.536541, "volume": 29435.0}, {"date": "2013-11-12", "close": 0.545954, "volume": 109954.0}, {"date": "2013-11-13", "close": 0.545954, "volume": 797.0}, {"date": "2013-11-14", "close": 0.545954, "volume": 9827.0}, {"date": "2013-11-15", "close": 0.555367, "volume": 63417.0}, {"date": "2013-11-18", "close": 0.56478, "volume": 2184.0}, {"date": "2013-11-20", "close": 0.56478, "volume": 791.0}, {"date": "2013-11-21", "close": 0.56478, "volume": 6119.0}, {"date": "2013-11-22", "close": 0.555367, "volume": 9561.0}, {"date": "2013-11-25", "close": 0.545954, "volume": 66087.0}, {"date": "2013-11-26", "close": 0.517715, "volume": 26299.0}, {"date": "2013-11-29", "close": 0.489476, "volume": 50887.0}, {"date": "2013-12-02", "close": 0.489476, "volume": 21991.0}, {"date": "2013-12-06", "close": 0.47065, "volume": 7968.0}, {"date": "2013-12-12", "close": 0.37652, "volume": 26097.0}, {"date": "2013-12-17", "close": 0.348281, "volume": 818.0}, {"date": "2013-12-18", "close": 0.348281, "volume": 8499.0}, {"date": "2013-12-19", "close": 0.357694, "volume": 124.0}, {"date": "2013-12-20", "close": 0.357694, "volume": 7134.0}, {"date": "2013-12-23", "close": 0.367107, "volume": 536.0}, {"date": "2014-01-02", "close": 0.367107, "volume": 1804.0}, {"date": "2014-01-03", "close": 0.37652, "volume": 1275.0}, {"date": "2014-01-06", "close": 0.395346, "volume": 5312.0}, {"date": "2014-01-09", "close": 0.395346, "volume": 3028.0}, {"date": "2014-01-14", "close": 0.37652, "volume": 17916.0}, {"date": "2014-01-16", "close": 0.37652, "volume": 319.0}, {"date": "2014-01-20", "close": 0.348281, "volume": 9030.0}, {"date": "2014-01-22", "close": 0.348281, "volume": 5312.0}, {"date": "2014-01-28", "close": 0.357694, "volume": 4781.0}, {"date": "2014-02-03", "close": 0.357694, "volume": 7499.0}, {"date": "2014-02-04", "close": 0.357694, "volume": 5837.0}, {"date": "2014-02-05", "close": 0.357694, "volume": 2125.0}, {"date": "2014-02-06", "close": 0.348281, "volume": 5312.0}, {"date": "2014-02-10", "close": 0.348281, "volume": 87.0}, {"date": "2014-02-11", "close": 0.348281, "volume": null}, {"date": "2014-02-12", "close": 0.329455, "volume": 3706.0}, {"date": "2014-02-14", "close": 0.310629, "volume": 2125.0}, {"date": "2014-02-17", "close": 0.310629, "volume": 6598.0}, {"date": "2014-02-21", "close": 0.28239, "volume": 9243.0}, {"date": "2014-02-24", "close": 0.28239, "volume": 9455.0}, {"date": "2014-02-25", "close": 0.28239, "volume": 21247.0}, {"date": "2014-03-05", "close": 0.254151, "volume": 852.0}, {"date": "2014-03-06", "close": 0.254151, "volume": 4672.0}, {"date": "2014-03-11", "close": 0.244738, "volume": 4249.0}, {"date": "2014-03-14", "close": 0.244738, "volume": 1078.0}, {"date": "2014-03-27", "close": 0.141195, "volume": 53.0}, {"date": "2014-03-28", "close": 0.178847, "volume": 9561.0}, {"date": "2014-03-31", "close": 0.178847, "volume": 52216.0}, {"date": "2014-04-02", "close": 0.178847, "volume": 74047.0}, {"date": "2014-04-03", "close": 0.178847, "volume": 7669.0}, {"date": "2014-04-04", "close": 0.178847, "volume": 5128.0}, {"date": "2014-04-07", "close": 0.178847, "volume": 4051.0}, {"date": "2014-04-15", "close": 0.178847, "volume": 3187.0}, {"date": "2014-04-23", "close": 0.178847, "volume": 2528.0}, {"date": "2014-04-24", "close": 0.235325, "volume": 2067.0}, {"date": "2014-04-28", "close": 0.235325, "volume": 2359.0}, {"date": "2014-04-29", "close": 0.178847, "volume": 8934.0}, {"date": "2014-04-30", "close": 0.18826, "volume": 2340.0}, {"date": "2014-05-06", "close": 0.178847, "volume": 1384.0}, {"date": "2014-05-07", "close": 0.178847, "volume": 5312.0}, {"date": "2014-05-09", "close": 0.178847, "volume": 1552.0}, {"date": "2014-05-12", "close": 0.18826, "volume": 6483.0}, {"date": "2014-05-14", "close": 0.18826, "volume": 974.0}, {"date": "2014-05-15", "close": 0.178847, "volume": 51918.0}, {"date": "2014-05-19", "close": 0.160021, "volume": 6849.0}, {"date": "2014-05-20", "close": 0.122369, "volume": 23106.0}, {"date": "2014-05-21", "close": 0.122369, "volume": 32315.0}, {"date": "2014-05-22", "close": 0.122369, "volume": 92319.0}, {"date": "2014-05-23", "close": 0.141195, "volume": 119741.0}, {"date": "2014-05-26", "close": 0.103543, "volume": 2656.0}, {"date": "2014-05-27", "close": 0.103543, "volume": 7968.0}, {"date": "2014-05-28", "close": 0.09413, "volume": 3259.0}, {"date": "2014-05-29", "close": 0.09413, "volume": 871.0}, {"date": "2014-05-30", "close": 0.09413, "volume": 117593.0}, {"date": "2014-06-02", "close": 0.09413, "volume": 53118.0}, {"date": "2014-06-03", "close": 0.09413, "volume": 4285.0}, {"date": "2014-06-05", "close": 0.09413, "volume": 8237.0}, {"date": "2014-06-06", "close": 0.103543, "volume": 19797.0}, {"date": "2014-06-10", "close": 0.141195, "volume": 8903.0}, {"date": "2014-06-12", "close": 0.141195, "volume": 4768.0}, {"date": "2014-06-16", "close": 0.122369, "volume": 48249.0}, {"date": "2014-06-18", "close": 0.09413, "volume": 2678.0}, {"date": "2014-06-20", "close": 0.112956, "volume": 7797.0}, {"date": "2014-06-24", "close": 0.112956, "volume": 8796.0}, {"date": "2014-06-25", "close": 0.112956, "volume": 929.0}, {"date": "2014-06-26", "close": 0.112956, "volume": 1594.0}, {"date": "2014-06-30", "close": 0.112956, "volume": 6778.0}, {"date": "2014-07-03", "close": 0.122369, "volume": 1381.0}, {"date": "2014-07-08", "close": 0.141195, "volume": 13034.0}, {"date": "2014-07-24", "close": 0.160021, "volume": 17535.0}, {"date": "2014-07-29", "close": 0.244738, "volume": 25748.0}, {"date": "2014-07-30", "close": 0.28239, "volume": 20989.0}, {"date": "2014-07-31", "close": 0.28239, "volume": 21247.0}, {"date": "2014-08-07", "close": 0.348281, "volume": 2975.0}, {"date": "2014-08-11", "close": 0.37652, "volume": 4249.0}, {"date": "2014-08-12", "close": 0.395346, "volume": 2868.0}, {"date": "2014-08-13", "close": 0.37652, "volume": 13311.0}, {"date": "2014-08-14", "close": 0.37652, "volume": 3718.0}, {"date": "2014-08-15", "close": 0.37652, "volume": 691.0}, {"date": "2014-08-18", "close": 0.37652, "volume": 3134.0}, {"date": "2014-08-19", "close": 0.37652, "volume": 24965.0}, {"date": "2014-08-21", "close": 0.37652, "volume": 6905.0}, {"date": "2014-08-22", "close": 0.404759, "volume": 552.0}, {"date": "2014-08-27", "close": 0.37652, "volume": 3909.0}, {"date": "2014-09-23", "close": 0.254151, "volume": 14614.0}, {"date": "2014-09-24", "close": 0.244738, "volume": 23623.0}, {"date": "2014-09-25", "close": 0.244738, "volume": 5690.0}, {"date": "2014-09-26", "close": 0.244738, "volume": 34680.0}, {"date": "2014-09-29", "close": 0.207086, "volume": 44997.0}, {"date": "2014-10-01", "close": 0.235325, "volume": 956.0}, {"date": "2014-10-02", "close": 0.254151, "volume": 45728.0}, {"date": "2014-10-03", "close": 0.235325, "volume": 10624.0}, {"date": "2014-10-07", "close": 0.235325, "volume": 2184.0}, {"date": "2014-10-08", "close": 0.235325, "volume": 36439.0}, {"date": "2014-10-09", "close": 0.235325, "volume": 8499.0}, {"date": "2014-10-14", "close": 0.207086, "volume": 2789.0}, {"date": "2014-10-16", "close": 0.235325, "volume": 44743.0}, {"date": "2014-10-20", "close": 0.235325, "volume": 10798.0}, {"date": "2014-10-21", "close": 0.235325, "volume": 53118.0}, {"date": "2014-10-28", "close": 0.235325, "volume": 23144.0}, {"date": "2014-10-29", "close": 0.178847, "volume": 6078.0}, {"date": "2014-10-30", "close": 0.197673, "volume": 765.0}, {"date": "2014-10-31", "close": 0.235325, "volume": 5305.0}, {"date": "2014-11-05", "close": 0.235325, "volume": 18073.0}, {"date": "2014-11-06", "close": 0.235325, "volume": 5312.0}, {"date": "2014-11-12", "close": 0.235325, "volume": 8499.0}, {"date": "2014-11-13", "close": 0.207086, "volume": 16391.0}, {"date": "2014-11-18", "close": 0.207086, "volume": 22001.0}, {"date": "2014-11-21", "close": 0.207086, "volume": 531.0}, {"date": "2014-11-24", "close": 0.216499, "volume": 2125.0}, {"date": "2014-11-28", "close": 0.216499, "volume": 2284.0}, {"date": "2014-12-01", "close": 0.244738, "volume": 14447.0}, {"date": "2014-12-02", "close": 0.254151, "volume": 26136.0}, {"date": "2014-12-05", "close": 0.254151, "volume": 2847.0}, {"date": "2014-12-08", "close": 0.254151, "volume": 1714.0}, {"date": "2014-12-09", "close": 0.254151, "volume": 1178.0}, {"date": "2014-12-10", "close": 0.254151, "volume": 4223.0}, {"date": "2014-12-12", "close": 0.244738, "volume": 8499.0}, {"date": "2014-12-17", "close": 0.254151, "volume": 107.0}, {"date": "2014-12-23", "close": 0.272977, "volume": 5843.0}, {"date": "2014-12-24", "close": 0.28239, "volume": 26559.0}, {"date": "2014-12-29", "close": 0.272977, "volume": 9667.0}, {"date": "2015-01-06", "close": 0.301216, "volume": 536.0}, {"date": "2015-01-12", "close": 0.301216, "volume": 5307.0}, {"date": "2015-01-13", "close": 0.291803, "volume": 10836.0}, {"date": "2015-01-14", "close": 0.301216, "volume": 1704.0}, {"date": "2015-01-15", "close": 0.301216, "volume": 1659.0}, {"date": "2015-01-23", "close": 0.291803, "volume": 21247.0}, {"date": "2015-01-29", "close": 0.291803, "volume": 4600.0}, {"date": "2015-02-04", "close": 0.291803, "volume": 704.0}, {"date": "2015-02-09", "close": 0.263564, "volume": 6732.0}, {"date": "2015-02-10", "close": 0.235325, "volume": 5312.0}, {"date": "2015-02-18", "close": 0.216499, "volume": 2125.0}, {"date": "2015-02-19", "close": 0.225912, "volume": 15404.0}, {"date": "2015-02-23", "close": 0.225912, "volume": 5312.0}, {"date": "2015-02-24", "close": 0.225912, "volume": 531.0}, {"date": "2015-02-26", "close": 0.178847, "volume": 40299.0}, {"date": "2015-02-27", "close": 0.18826, "volume": 723.0}, {"date": "2015-03-02", "close": 0.18826, "volume": 2187.0}, {"date": "2015-03-03", "close": 0.18826, "volume": 52863.0}, {"date": "2015-03-04", "close": 0.169434, "volume": 15935.0}, {"date": "2015-03-05", "close": 0.169434, "volume": 15393.0}, {"date": "2015-03-06", "close": 0.160021, "volume": 1594.0}, {"date": "2015-03-12", "close": 0.150608, "volume": 40901.0}, {"date": "2015-03-13", "close": 0.131782, "volume": 2975.0}, {"date": "2015-03-20", "close": 0.122369, "volume": 5206.0}, {"date": "2015-03-24", "close": 0.150608, "volume": 23957.0}, {"date": "2015-03-26", "close": 0.150608, "volume": 15935.0}, {"date": "2015-03-27", "close": 0.141195, "volume": 1714.0}, {"date": "2015-03-30", "close": 0.141195, "volume": 5312.0}, {"date": "2015-04-01", "close": 0.150608, "volume": 13852.0}, {"date": "2015-04-08", "close": 0.131782, "volume": 1594.0}, {"date": "2015-04-20", "close": 0.122369, "volume": 5312.0}, {"date": "2015-04-21", "close": 0.122369, "volume": 3506.0}, {"date": "2015-04-22", "close": 0.122369, "volume": 1677.0}, {"date": "2015-04-29", "close": 0.131782, "volume": 6574.0}, {"date": "2015-04-30", "close": 0.131782, "volume": 14023.0}, {"date": "2015-05-01", "close": 0.131782, "volume": 1277.0}, {"date": "2015-05-05", "close": 0.131782, "volume": 9561.0}, {"date": "2015-05-06", "close": 0.131782, "volume": 2125.0}, {"date": "2015-05-07", "close": 0.131782, "volume": 499.0}, {"date": "2015-05-08", "close": 0.131782, "volume": 797.0}, {"date": "2015-05-20", "close": 0.131782, "volume": 1252.0}, {"date": "2015-05-26", "close": 0.112956, "volume": 22731.0}, {"date": "2015-05-27", "close": 0.112956, "volume": 30101.0}, {"date": "2015-05-29", "close": 0.112956, "volume": 25882.0}, {"date": "2015-06-01", "close": 0.131782, "volume": 13407.0}, {"date": "2015-06-04", "close": 0.131782, "volume": 48445.0}, {"date": "2015-06-09", "close": 0.112956, "volume": 2125.0}, {"date": "2015-06-10", "close": 0.131782, "volume": 6815.0}, {"date": "2015-06-11", "close": 0.141195, "volume": 2870.0}, {"date": "2015-06-15", "close": 0.141195, "volume": 8798.0}, {"date": "2015-06-16", "close": 0.112956, "volume": 35602.0}, {"date": "2015-06-17", "close": 0.122369, "volume": 5843.0}, {"date": "2015-06-18", "close": 0.122369, "volume": 6039.0}, {"date": "2015-06-19", "close": 0.112956, "volume": 34219.0}, {"date": "2015-06-23", "close": 0.131782, "volume": 10199.0}, {"date": "2015-06-24", "close": 0.112956, "volume": 709.0}, {"date": "2015-06-25", "close": 0.112956, "volume": 3931.0}, {"date": "2015-06-26", "close": 0.112956, "volume": 2125.0}, {"date": "2015-06-29", "close": 0.112956, "volume": 425.0}, {"date": "2015-07-02", "close": 0.112956, "volume": 1381.0}, {"date": "2015-07-14", "close": 0.09413, "volume": 10624.0}, {"date": "2015-07-16", "close": 0.09413, "volume": 15935.0}, {"date": "2015-07-17", "close": 0.09413, "volume": 1434.0}, {"date": "2015-07-23", "close": 0.09413, "volume": 53856.0}, {"date": "2015-07-27", "close": 0.09413, "volume": 9106.0}, {"date": "2015-08-05", "close": 0.112956, "volume": 531.0}, {"date": "2015-08-07", "close": 0.18826, "volume": 29441.0}, {"date": "2015-08-17", "close": 0.112956, "volume": 53118.0}, {"date": "2015-08-25", "close": 0.131782, "volume": 1062.0}, {"date": "2015-08-28", "close": 0.131782, "volume": 627.0}, {"date": "2015-08-31", "close": 0.09413, "volume": 47806.0}, {"date": "2015-09-01", "close": 0.103543, "volume": 5312.0}, {"date": "2015-09-10", "close": 0.09413, "volume": 1062.0}, {"date": "2015-09-17", "close": 0.084717, "volume": 10537.0}, {"date": "2015-09-22", "close": 0.084717, "volume": 35412.0}, {"date": "2015-09-24", "close": 0.075304, "volume": 10624.0}, {"date": "2016-04-15", "close": 0.103543, "volume": 4940.0}, {"date": "2016-04-18", "close": 0.112956, "volume": 71886.0}, {"date": "2016-04-19", "close": 0.122369, "volume": 49400.0}, {"date": "2016-04-20", "close": 0.122369, "volume": 428.0}, {"date": "2016-04-27", "close": 0.131782, "volume": 14283.0}, {"date": "2016-04-28", "close": 0.131782, "volume": 3117.0}, {"date": "2016-05-02", "close": 0.131782, "volume": 12748.0}, {"date": "2016-05-03", "close": 0.122369, "volume": 5344.0}, {"date": "2016-05-04", "close": 0.122369, "volume": 1209.0}, {"date": "2016-05-05", "close": 0.122369, "volume": 53118.0}, {"date": "2016-05-06", "close": 0.131782, "volume": 21247.0}, {"date": "2016-05-09", "close": 0.122369, "volume": 9827.0}, {"date": "2016-05-12", "close": 0.103543, "volume": 1671.0}, {"date": "2016-05-19", "close": 0.103543, "volume": 15935.0}, {"date": "2016-05-20", "close": 0.103543, "volume": 13342.0}, {"date": "2016-05-26", "close": 0.103543, "volume": 76490.0}, {"date": "2016-05-27", "close": 0.122369, "volume": 6905.0}, {"date": "2016-05-30", "close": 0.103543, "volume": 2893.0}, {"date": "2016-05-31", "close": 0.122369, "volume": 32405.0}, {"date": "2016-06-01", "close": 0.103543, "volume": 425.0}, {"date": "2016-06-06", "close": 0.103543, "volume": 637.0}, {"date": "2016-06-07", "close": 0.131782, "volume": 10624.0}, {"date": "2016-06-08", "close": 0.09413, "volume": 42494.0}, {"date": "2016-06-09", "close": 0.122369, "volume": 22097.0}, {"date": "2016-06-10", "close": 0.112956, "volume": 23608.0}, {"date": "2016-06-14", "close": 0.122369, "volume": 15935.0}, {"date": "2016-06-15", "close": 0.103543, "volume": 2426.0}, {"date": "2016-06-17", "close": 0.122369, "volume": 3948.0}, {"date": "2016-06-20", "close": 0.103543, "volume": 3718.0}, {"date": "2016-06-22", "close": 0.103543, "volume": 5949.0}, {"date": "2016-06-24", "close": 0.103543, "volume": 2125.0}, {"date": "2016-06-27", "close": 0.09413, "volume": 10624.0}, {"date": "2016-06-29", "close": 0.075304, "volume": 32049.0}, {"date": "2016-06-30", "close": 0.075304, "volume": 4249.0}, {"date": "2016-07-12", "close": 0.09413, "volume": 10624.0}, {"date": "2016-07-13", "close": 0.09413, "volume": 10624.0}, {"date": "2016-07-14", "close": 0.09413, "volume": 5312.0}, {"date": "2016-07-19", "close": 0.09413, "volume": 196.0}, {"date": "2016-07-20", "close": 0.09413, "volume": 4285.0}, {"date": "2016-07-21", "close": 0.09413, "volume": 17141.0}, {"date": "2016-08-03", "close": 0.056478, "volume": 886.0}, {"date": "2016-08-04", "close": 0.084717, "volume": 4249.0}, {"date": "2016-08-05", "close": 0.09413, "volume": 2782.0}, {"date": "2016-08-11", "close": 0.075304, "volume": 17685.0}, {"date": "2016-08-15", "close": 0.075304, "volume": 3562.0}, {"date": "2016-08-17", "close": 0.09413, "volume": 5312.0}, {"date": "2016-08-19", "close": 0.09413, "volume": 2833.0}, {"date": "2016-08-23", "close": 0.09413, "volume": 593.0}, {"date": "2016-09-08", "close": 0.103543, "volume": 10644.0}, {"date": "2016-09-21", "close": 0.065891, "volume": 1071.0}, {"date": "2016-09-23", "close": 0.112956, "volume": 34669.0}, {"date": "2016-09-26", "close": 0.103543, "volume": 4839.0}, {"date": "2016-09-30", "close": 0.065891, "volume": 21720.0}, {"date": "2016-10-04", "close": 0.075304, "volume": 24.0}, {"date": "2016-10-11", "close": 0.065891, "volume": 4839.0}, {"date": "2016-10-14", "close": 0.065891, "volume": 71.0}, {"date": "2016-10-17", "close": 0.065891, "volume": 454.0}, {"date": "2016-10-25", "close": 0.084717, "volume": 5888.0}, {"date": "2016-10-26", "close": 0.084717, "volume": 105.0}, {"date": "2016-11-10", "close": 0.075304, "volume": 2125.0}, {"date": "2016-11-17", "close": 0.084717, "volume": 354.0}, {"date": "2016-11-18", "close": 0.084717, "volume": 0.0}, {"date": "2016-11-21", "close": 0.084717, "volume": 25.0}, {"date": "2016-11-22", "close": 0.09413, "volume": 44440.0}, {"date": "2016-11-23", "close": 0.09413, "volume": 338.0}, {"date": "2016-11-24", "close": 0.09413, "volume": 22.0}, {"date": "2016-11-25", "close": 0.112956, "volume": 17670.0}, {"date": "2016-11-28", "close": 0.112956, "volume": 3572.0}, {"date": "2016-11-29", "close": 0.112956, "volume": 15.0}, {"date": "2016-11-30", "close": 0.122369, "volume": 14.0}, {"date": "2016-12-02", "close": 0.122369, "volume": 12.0}, {"date": "2016-12-05", "close": 0.112956, "volume": 10624.0}, {"date": "2016-12-09", "close": 0.112956, "volume": 17.0}, {"date": "2016-12-12", "close": 0.112956, "volume": 1059.0}, {"date": "2016-12-14", "close": 0.112956, "volume": 11.0}, {"date": "2016-12-15", "close": 0.112956, "volume": 13.0}, {"date": "2016-12-16", "close": 0.122369, "volume": 28335.0}, {"date": "2016-12-19", "close": 0.122369, "volume": 23.0}, {"date": "2016-12-20", "close": 0.122369, "volume": 8824.0}, {"date": "2016-12-21", "close": 0.112956, "volume": 2338.0}, {"date": "2016-12-29", "close": 0.112956, "volume": 12323.0}, {"date": "2017-01-16", "close": 0.122369, "volume": 23.0}, {"date": "2017-01-17", "close": 0.122369, "volume": 13.0}, {"date": "2017-01-18", "close": 0.122369, "volume": 21.0}, {"date": "2017-01-19", "close": 0.122369, "volume": 4731.0}, {"date": "2017-01-20", "close": 0.122369, "volume": 10.0}, {"date": "2017-01-23", "close": 0.122369, "volume": 9.0}, {"date": "2017-01-24", "close": 0.207086, "volume": 28528.0}, {"date": "2017-01-27", "close": 0.131782, "volume": 17417.0}, {"date": "2017-01-30", "close": 0.131782, "volume": 15935.0}, {"date": "2017-01-31", "close": 0.141195, "volume": 1510.0}, {"date": "2017-02-01", "close": 0.141195, "volume": 7.0}, {"date": "2017-02-02", "close": 0.141195, "volume": 9.0}, {"date": "2017-02-03", "close": 0.141195, "volume": 15.0}, {"date": "2017-02-06", "close": 0.141195, "volume": 2362.0}, {"date": "2017-02-07", "close": 0.141195, "volume": 8.0}, {"date": "2017-02-08", "close": 0.141195, "volume": 0.0}, {"date": "2017-02-09", "close": 0.141195, "volume": 6.0}, {"date": "2017-02-13", "close": 0.169434, "volume": 6.0}, {"date": "2017-02-14", "close": 0.169434, "volume": 21241.0}, {"date": "2017-02-20", "close": 0.169434, "volume": 11435.0}, {"date": "2017-02-21", "close": 0.169434, "volume": 7930.0}, {"date": "2017-02-22", "close": 0.169434, "volume": 2234.0}, {"date": "2017-02-23", "close": 0.169434, "volume": 16.0}, {"date": "2017-02-24", "close": 0.169434, "volume": 15.0}, {"date": "2017-02-27", "close": 0.150608, "volume": 5312.0}, {"date": "2017-02-28", "close": 0.150608, "volume": 16.0}, {"date": "2017-03-01", "close": 0.150608, "volume": 2140.0}, {"date": "2017-03-02", "close": 0.150608, "volume": 6.0}, {"date": "2017-03-08", "close": 0.150608, "volume": 15952.0}, {"date": "2017-03-09", "close": 0.131782, "volume": 4090.0}, {"date": "2017-03-14", "close": 0.122369, "volume": 35920.0}, {"date": "2017-03-15", "close": 0.122369, "volume": 12.0}, {"date": "2017-03-16", "close": 0.122369, "volume": 13.0}, {"date": "2017-03-17", "close": 0.122369, "volume": 195.0}, {"date": "2017-03-20", "close": 0.122369, "volume": 14.0}, {"date": "2017-03-21", "close": 0.122369, "volume": 16.0}, {"date": "2017-03-22", "close": 0.122369, "volume": 15.0}, {"date": "2017-03-23", "close": 0.122369, "volume": 1796.0}, {"date": "2017-04-11", "close": 0.103543, "volume": 21296.0}, {"date": "2017-04-13", "close": 0.103543, "volume": 3187.0}, {"date": "2017-04-27", "close": 0.09413, "volume": 266.0}, {"date": "2017-04-28", "close": 0.09413, "volume": 1420.0}, {"date": "2017-05-01", "close": 0.09413, "volume": 3492.0}, {"date": "2017-05-02", "close": 0.09413, "volume": 2125.0}, {"date": "2017-05-03", "close": 0.09413, "volume": 2125.0}, {"date": "2017-05-04", "close": 0.09413, "volume": 22.0}, {"date": "2017-05-05", "close": 0.09413, "volume": 21.0}, {"date": "2017-05-11", "close": 0.122369, "volume": 49457.0}, {"date": "2017-05-12", "close": 0.103543, "volume": 4894.0}, {"date": "2017-05-16", "close": 0.11, "volume": 41954.0}, {"date": "2017-05-17", "close": 0.11, "volume": 70372.0}, {"date": "2017-05-18", "close": 0.11, "volume": 45000.0}, {"date": "2017-05-22", "close": 0.11, "volume": 12674.0}, {"date": "2017-05-23", "close": 0.1, "volume": 6426.0}, {"date": "2017-05-24", "close": 0.11, "volume": 52872.0}, {"date": "2017-05-25", "close": 0.11, "volume": 40000.0}, {"date": "2017-05-29", "close": 0.12, "volume": 9000.0}, {"date": "2017-05-30", "close": 0.14, "volume": 14458.0}, {"date": "2017-05-31", "close": 0.13, "volume": 97582.0}, {"date": "2017-06-01", "close": 0.13, "volume": 13145.0}, {"date": "2017-06-05", "close": 0.11, "volume": 121760.0}, {"date": "2017-06-06", "close": 0.13, "volume": 9200.0}, {"date": "2017-06-07", "close": 0.14, "volume": 59080.0}, {"date": "2017-06-08", "close": 0.14, "volume": 37320.0}, {"date": "2017-06-09", "close": 0.15, "volume": 32692.0}, {"date": "2017-06-13", "close": 0.16, "volume": 97764.0}, {"date": "2017-06-14", "close": 0.14, "volume": 164467.0}, {"date": "2017-06-15", "close": 0.14, "volume": 61.0}, {"date": "2017-06-19", "close": 0.14, "volume": 133568.0}, {"date": "2017-06-21", "close": 0.13, "volume": 136496.0}, {"date": "2017-06-22", "close": 0.13, "volume": 3536.0}, {"date": "2017-06-23", "close": 0.13, "volume": 5000.0}, {"date": "2017-06-26", "close": 0.14, "volume": 21836.0}, {"date": "2017-06-29", "close": 0.14, "volume": 20000.0}, {"date": "2017-07-03", "close": 0.14, "volume": 38664.0}, {"date": "2017-07-06", "close": 0.14, "volume": 15126.0}, {"date": "2017-07-10", "close": 0.14, "volume": 148080.0}, {"date": "2017-07-13", "close": 0.14, "volume": 199059.0}, {"date": "2017-07-24", "close": 0.15, "volume": 83029.0}, {"date": "2017-07-25", "close": 0.17, "volume": 84777.0}, {"date": "2017-07-27", "close": 0.16, "volume": 3000.0}, {"date": "2017-07-28", "close": 0.14, "volume": 113194.0}, {"date": "2017-07-31", "close": 0.14, "volume": 100000.0}, {"date": "2017-08-02", "close": 0.13, "volume": 1286.0}, {"date": "2017-08-07", "close": 0.13, "volume": 179357.0}, {"date": "2017-08-08", "close": 0.13, "volume": 300250.0}, {"date": "2017-08-09", "close": 0.13, "volume": 34485.0}, {"date": "2017-08-17", "close": 0.12, "volume": 72770.0}, {"date": "2017-08-24", "close": 0.14, "volume": 1800.0}, {"date": "2017-08-25", "close": 0.13, "volume": 435.0}, {"date": "2017-08-28", "close": 0.14, "volume": 100000.0}, {"date": "2017-08-29", "close": 0.15, "volume": 65800.0}, {"date": "2017-08-30", "close": 0.14, "volume": 31000.0}, {"date": "2017-08-31", "close": 0.14, "volume": 80000.0}, {"date": "2017-09-01", "close": 0.14, "volume": 100000.0}, {"date": "2017-09-04", "close": 0.14, "volume": 26000.0}, {"date": "2017-09-05", "close": 0.14, "volume": 100000.0}, {"date": "2017-09-06", "close": 0.15, "volume": 4667.0}, {"date": "2017-09-07", "close": 0.15, "volume": 1533.0}, {"date": "2017-09-08", "close": 0.16, "volume": 65000.0}, {"date": "2017-09-11", "close": 0.15, "volume": 84286.0}, {"date": "2017-09-15", "close": 0.16, "volume": 110000.0}, {"date": "2017-09-18", "close": 0.16, "volume": 10000.0}, {"date": "2017-09-19", "close": 0.16, "volume": 32975.0}, {"date": "2017-09-20", "close": 0.15, "volume": 6000.0}, {"date": "2017-09-21", "close": 0.16, "volume": 1488.0}, {"date": "2017-09-25", "close": 0.17, "volume": 180000.0}, {"date": "2017-09-27", "close": 0.15, "volume": 448000.0}, {"date": "2017-09-28", "close": 0.14, "volume": 304463.0}, {"date": "2017-09-29", "close": 0.15, "volume": 102323.0}, {"date": "2017-10-03", "close": 0.15, "volume": 35000.0}, {"date": "2017-10-05", "close": 0.14, "volume": 575.0}, {"date": "2017-10-06", "close": 0.14, "volume": 150.0}, {"date": "2017-10-10", "close": 0.14, "volume": 59035.0}, {"date": "2017-10-12", "close": 0.15, "volume": 45702.0}, {"date": "2017-10-13", "close": 0.14, "volume": 7280.0}, {"date": "2017-10-16", "close": 0.14, "volume": 5697.0}, {"date": "2017-10-17", "close": 0.16, "volume": 197081.0}, {"date": "2017-10-18", "close": 0.15, "volume": 103695.0}, {"date": "2017-10-19", "close": 0.15, "volume": 91000.0}, {"date": "2017-10-20", "close": 0.15, "volume": 100000.0}, {"date": "2017-10-23", "close": 0.16, "volume": 105000.0}, {"date": "2017-10-25", "close": 0.15, "volume": 105000.0}, {"date": "2017-10-26", "close": 0.15, "volume": 47000.0}, {"date": "2017-10-27", "close": 0.15, "volume": 40000.0}, {"date": "2017-10-30", "close": 0.15, "volume": 88241.0}, {"date": "2017-10-31", "close": 0.15, "volume": 10000.0}, {"date": "2017-11-01", "close": 0.15, "volume": 28553.0}, {"date": "2017-11-03", "close": 0.15, "volume": 31206.0}, {"date": "2017-11-06", "close": 0.16, "volume": 162794.0}, {"date": "2017-11-07", "close": 0.16, "volume": 34091.0}, {"date": "2017-11-08", "close": 0.16, "volume": 111000.0}, {"date": "2017-11-10", "close": 0.16, "volume": 30000.0}, {"date": "2017-11-15", "close": 0.16, "volume": 50833.0}, {"date": "2017-11-16", "close": 0.17, "volume": 159788.0}, {"date": "2017-11-17", "close": 0.18, "volume": 5238.0}, {"date": "2017-11-20", "close": 0.19, "volume": 50000.0}, {"date": "2017-11-21", "close": 0.26, "volume": 50000.0}, {"date": "2017-11-22", "close": 0.22, "volume": 22500.0}, {"date": "2017-11-23", "close": 0.22, "volume": 83800.0}, {"date": "2017-11-24", "close": 0.22, "volume": 171000.0}, {"date": "2017-11-27", "close": 0.22, "volume": 4000.0}, {"date": "2017-11-28", "close": 0.25, "volume": 5000.0}, {"date": "2017-12-04", "close": 0.24, "volume": 10333.0}, {"date": "2017-12-05", "close": 0.25, "volume": 115680.0}, {"date": "2017-12-06", "close": 0.25, "volume": 99186.0}, {"date": "2017-12-07", "close": 0.25, "volume": 9654.0}, {"date": "2017-12-08", "close": 0.25, "volume": 56344.0}, {"date": "2017-12-11", "close": 0.26, "volume": 60000.0}, {"date": "2017-12-12", "close": 0.26, "volume": 1636.0}, {"date": "2017-12-13", "close": 0.24, "volume": 19968.0}, {"date": "2017-12-14", "close": 0.25, "volume": 134032.0}, {"date": "2017-12-15", "close": 0.24, "volume": 100504.0}, {"date": "2017-12-18", "close": 0.25, "volume": 56800.0}, {"date": "2017-12-28", "close": 0.24, "volume": 10000.0}, {"date": "2017-12-29", "close": 0.24, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.24, "volume": 73000.0}, {"date": "2018-01-04", "close": 0.24, "volume": 64780.0}, {"date": "2018-01-05", "close": 0.22, "volume": 16979.0}, {"date": "2018-01-08", "close": 0.25, "volume": 10000.0}, {"date": "2018-01-10", "close": 0.23, "volume": 1814.0}, {"date": "2018-01-12", "close": 0.27, "volume": 295300.0}, {"date": "2018-01-15", "close": 0.26, "volume": 137000.0}, {"date": "2018-01-16", "close": 0.26, "volume": 15667.0}, {"date": "2018-01-19", "close": 0.26, "volume": 7500.0}, {"date": "2018-01-23", "close": 0.25, "volume": 4667.0}, {"date": "2018-01-24", "close": 0.25, "volume": 24288.0}, {"date": "2018-01-25", "close": 0.25, "volume": 1000.0}, {"date": "2018-01-29", "close": 0.25, "volume": 14712.0}, {"date": "2018-01-30", "close": 0.25, "volume": 35288.0}, {"date": "2018-01-31", "close": 0.25, "volume": 1779.0}, {"date": "2018-02-05", "close": 0.25, "volume": 24933.0}, {"date": "2018-02-06", "close": 0.25, "volume": 83756.0}, {"date": "2018-02-07", "close": 0.26, "volume": 286273.0}, {"date": "2018-02-08", "close": 0.26, "volume": 18168.0}, {"date": "2018-02-12", "close": 0.24, "volume": 9000.0}, {"date": "2018-02-13", "close": 0.23, "volume": 103025.0}, {"date": "2018-02-20", "close": 0.25, "volume": 8125.0}, {"date": "2018-02-21", "close": 0.23, "volume": 210011.0}, {"date": "2018-02-26", "close": 0.25, "volume": 172957.0}, {"date": "2018-02-28", "close": 0.23, "volume": 126515.0}, {"date": "2018-03-01", "close": 0.24, "volume": 26115.0}, {"date": "2018-03-02", "close": 0.26, "volume": 398780.0}, {"date": "2018-03-05", "close": 0.26, "volume": 26391.0}, {"date": "2018-03-06", "close": 0.26, "volume": 28389.0}, {"date": "2018-03-07", "close": 0.27, "volume": 85804.0}, {"date": "2018-03-08", "close": 0.25, "volume": 50150.0}, {"date": "2018-03-09", "close": 0.27, "volume": 23772.0}, {"date": "2018-03-12", "close": 0.25, "volume": 14705.0}, {"date": "2018-03-13", "close": 0.25, "volume": 66911.0}, {"date": "2018-03-14", "close": 0.25, "volume": 13357.0}, {"date": "2018-03-19", "close": 0.25, "volume": 44628.0}, {"date": "2018-03-22", "close": 0.28, "volume": 692104.0}, {"date": "2018-03-23", "close": 0.26, "volume": 134178.0}, {"date": "2018-03-26", "close": 0.3, "volume": 218895.0}, {"date": "2018-03-27", "close": 0.29, "volume": 295199.0}, {"date": "2018-03-28", "close": 0.29, "volume": 169870.0}, {"date": "2018-03-29", "close": 0.29, "volume": 103131.0}, {"date": "2018-04-03", "close": 0.29, "volume": 130104.0}, {"date": "2018-04-04", "close": 0.29, "volume": 35335.0}, {"date": "2018-04-05", "close": 0.28, "volume": 72342.0}, {"date": "2018-04-06", "close": 0.27, "volume": 17048.0}, {"date": "2018-04-09", "close": 0.29, "volume": 17550.0}, {"date": "2018-04-10", "close": 0.28, "volume": 60899.0}, {"date": "2018-04-11", "close": 0.28, "volume": 10000.0}, {"date": "2018-04-12", "close": 0.27, "volume": 15451.0}, {"date": "2018-04-16", "close": 0.26, "volume": 152885.0}, {"date": "2018-04-17", "close": 0.25, "volume": 695368.0}, {"date": "2018-04-18", "close": 0.25, "volume": 91485.0}, {"date": "2018-04-19", "close": 0.27, "volume": 100000.0}, {"date": "2018-04-20", "close": 0.26, "volume": 581838.0}, {"date": "2018-04-23", "close": 0.27, "volume": 11450.0}, {"date": "2018-04-26", "close": 0.27, "volume": 31848.0}, {"date": "2018-04-27", "close": 0.28, "volume": 114950.0}, {"date": "2018-05-02", "close": 0.28, "volume": 783800.0}, {"date": "2018-05-03", "close": 0.29, "volume": 196240.0}, {"date": "2018-05-04", "close": 0.3, "volume": 69707.0}, {"date": "2018-05-07", "close": 0.33, "volume": 17091.0}, {"date": "2018-05-08", "close": 0.3, "volume": 317006.0}, {"date": "2018-05-09", "close": 0.3, "volume": 91812.0}, {"date": "2018-05-10", "close": 0.33, "volume": 41272.0}, {"date": "2018-05-11", "close": 0.32, "volume": 17738.0}, {"date": "2018-05-14", "close": 0.31, "volume": 34490.0}, {"date": "2018-05-15", "close": 0.32, "volume": 45000.0}, {"date": "2018-05-16", "close": 0.34, "volume": 40188.0}, {"date": "2018-05-17", "close": 0.32, "volume": 15000.0}, {"date": "2018-05-18", "close": 0.32, "volume": 144188.0}, {"date": "2018-05-21", "close": 0.31, "volume": 57606.0}, {"date": "2018-05-23", "close": 0.31, "volume": 6640.0}, {"date": "2018-05-24", "close": 0.31, "volume": 2004.0}, {"date": "2018-05-29", "close": 0.35, "volume": 76521.0}, {"date": "2018-05-30", "close": 0.33, "volume": 45636.0}, {"date": "2018-05-31", "close": 0.34, "volume": 26000.0}, {"date": "2018-06-01", "close": 0.36, "volume": 99154.0}, {"date": "2018-06-04", "close": 0.35, "volume": 51000.0}, {"date": "2018-06-06", "close": 0.34, "volume": 31500.0}, {"date": "2018-06-07", "close": 0.32, "volume": 21337.0}, {"date": "2018-06-08", "close": 0.33, "volume": 50000.0}, {"date": "2018-06-12", "close": 0.32, "volume": 121665.0}, {"date": "2018-06-13", "close": 0.32, "volume": 28040.0}, {"date": "2018-06-14", "close": 0.32, "volume": 24000.0}, {"date": "2018-06-15", "close": 0.32, "volume": 22808.0}, {"date": "2018-06-18", "close": 0.32, "volume": 9766.0}, {"date": "2018-06-19", "close": 0.32, "volume": 68788.0}, {"date": "2018-06-20", "close": 0.31, "volume": 296618.0}, {"date": "2018-06-21", "close": 0.3, "volume": 111563.0}, {"date": "2018-06-22", "close": 0.31, "volume": 10000.0}, {"date": "2018-06-25", "close": 0.3, "volume": 71255.0}, {"date": "2018-06-26", "close": 0.3, "volume": 129821.0}, {"date": "2018-06-27", "close": 0.3, "volume": 45905.0}, {"date": "2018-06-28", "close": 0.31, "volume": 4921.0}, {"date": "2018-06-29", "close": 0.3, "volume": 19560.0}, {"date": "2018-07-03", "close": 0.3, "volume": 800.0}, {"date": "2018-07-04", "close": 0.3, "volume": 8492.0}, {"date": "2018-07-05", "close": 0.3, "volume": 50577.0}, {"date": "2018-07-06", "close": 0.29, "volume": 195.0}, {"date": "2018-07-09", "close": 0.3, "volume": 13100.0}, {"date": "2018-07-10", "close": 0.3, "volume": 15000.0}, {"date": "2018-07-12", "close": 0.29, "volume": 9000.0}, {"date": "2018-07-17", "close": 0.3, "volume": 50000.0}, {"date": "2018-07-19", "close": 0.3, "volume": 50985.0}, {"date": "2018-07-20", "close": 0.3, "volume": 1725.0}, {"date": "2018-07-25", "close": 0.29, "volume": 352380.0}, {"date": "2018-07-26", "close": 0.3, "volume": 159915.0}, {"date": "2018-07-27", "close": 0.32, "volume": 408698.0}, {"date": "2018-07-30", "close": 0.34, "volume": 142116.0}, {"date": "2018-07-31", "close": 0.35, "volume": 27611.0}, {"date": "2018-08-01", "close": 0.32, "volume": 10205.0}, {"date": "2018-08-02", "close": 0.33, "volume": 4566.0}, {"date": "2018-08-03", "close": 0.33, "volume": 34880.0}, {"date": "2018-08-06", "close": 0.34, "volume": 75688.0}, {"date": "2018-08-08", "close": 0.34, "volume": 42818.0}, {"date": "2018-08-09", "close": 0.36, "volume": 15335.0}, {"date": "2018-08-10", "close": 0.36, "volume": 9749.0}, {"date": "2018-08-13", "close": 0.34, "volume": 2540.0}, {"date": "2018-08-14", "close": 0.36, "volume": 90500.0}, {"date": "2018-08-15", "close": 0.34, "volume": 106000.0}, {"date": "2018-08-16", "close": 0.34, "volume": 30000.0}, {"date": "2018-08-20", "close": 0.36, "volume": 73012.0}, {"date": "2018-08-21", "close": 0.36, "volume": 25200.0}, {"date": "2018-08-22", "close": 0.38, "volume": 84278.0}, {"date": "2018-08-23", "close": 0.37, "volume": 10000.0}, {"date": "2018-08-24", "close": 0.37, "volume": 22639.0}, {"date": "2018-08-28", "close": 0.36, "volume": 1395.0}, {"date": "2018-08-29", "close": 0.36, "volume": 17660.0}, {"date": "2018-08-30", "close": 0.33, "volume": 7500.0}, {"date": "2018-09-03", "close": 0.34, "volume": 36775.0}, {"date": "2018-09-05", "close": 0.35, "volume": 5549.0}, {"date": "2018-09-06", "close": 0.36, "volume": 7512.0}, {"date": "2018-09-07", "close": 0.34, "volume": 750.0}, {"date": "2018-09-10", "close": 0.34, "volume": 3500.0}, {"date": "2018-09-11", "close": 0.34, "volume": 300.0}, {"date": "2018-09-12", "close": 0.34, "volume": 48240.0}, {"date": "2018-09-13", "close": 0.34, "volume": 41389.0}, {"date": "2018-09-14", "close": 0.34, "volume": 43690.0}, {"date": "2018-09-18", "close": 0.34, "volume": 379620.0}, {"date": "2018-09-19", "close": 0.34, "volume": 2514.0}, {"date": "2018-09-21", "close": 0.36, "volume": 2500.0}, {"date": "2018-09-24", "close": 0.36, "volume": 106571.0}, {"date": "2018-09-26", "close": 0.34, "volume": 84.0}, {"date": "2018-09-27", "close": 0.31, "volume": 57824.0}, {"date": "2018-09-28", "close": 0.32, "volume": 2500.0}, {"date": "2018-10-01", "close": 0.33, "volume": 16490.0}, {"date": "2018-10-02", "close": 0.33, "volume": 10.0}, {"date": "2018-10-03", "close": 0.34, "volume": 60085.0}, {"date": "2018-10-04", "close": 0.32, "volume": 90727.0}, {"date": "2018-10-08", "close": 0.33, "volume": 2103.0}, {"date": "2018-10-09", "close": 0.33, "volume": 22247.0}, {"date": "2018-10-11", "close": 0.3, "volume": 66658.0}, {"date": "2018-10-15", "close": 0.32, "volume": 36000.0}, {"date": "2018-10-17", "close": 0.32, "volume": 5191.0}, {"date": "2018-10-18", "close": 0.32, "volume": 5809.0}, {"date": "2018-10-19", "close": 0.3, "volume": 28182.0}, {"date": "2018-10-22", "close": 0.3, "volume": 4000.0}, {"date": "2018-10-24", "close": 0.31, "volume": 7750.0}, {"date": "2018-10-25", "close": 0.29, "volume": 179106.0}, {"date": "2018-10-26", "close": 0.29, "volume": 300.0}, {"date": "2018-10-29", "close": 0.32, "volume": 5000.0}, {"date": "2018-10-30", "close": 0.3, "volume": 55000.0}, {"date": "2018-10-31", "close": 0.3, "volume": 284.0}, {"date": "2018-11-01", "close": 0.3, "volume": 43888.0}, {"date": "2018-11-02", "close": 0.3, "volume": 5959.0}, {"date": "2018-11-05", "close": 0.3, "volume": 60000.0}, {"date": "2018-11-06", "close": 0.3, "volume": 100000.0}, {"date": "2018-11-07", "close": 0.31, "volume": 150.0}, {"date": "2018-11-08", "close": 0.3, "volume": 73935.0}, {"date": "2018-11-13", "close": 0.3, "volume": 105708.0}, {"date": "2018-11-14", "close": 0.3, "volume": 18880.0}, {"date": "2018-11-15", "close": 0.3, "volume": 20000.0}, {"date": "2018-11-19", "close": 0.31, "volume": 420000.0}, {"date": "2018-11-22", "close": 0.3, "volume": 4000.0}, {"date": "2018-11-23", "close": 0.29, "volume": 59487.0}, {"date": "2018-12-06", "close": 0.32, "volume": 4706.0}, {"date": "2018-12-07", "close": 0.32, "volume": 3126.0}, {"date": "2018-12-11", "close": 0.3, "volume": 6275.0}, {"date": "2018-12-12", "close": 0.3, "volume": 15000.0}, {"date": "2018-12-14", "close": 0.3, "volume": 725.0}, {"date": "2019-01-07", "close": 0.3, "volume": 30000.0}, {"date": "2019-01-09", "close": 0.31, "volume": 225000.0}, {"date": "2019-01-25", "close": 0.295, "volume": 135845.0}, {"date": "2019-01-30", "close": 0.27, "volume": 19.0}, {"date": "2019-01-31", "close": 0.265, "volume": 24981.0}, {"date": "2019-02-04", "close": 0.245, "volume": 122274.0}, {"date": "2019-02-05", "close": 0.245, "volume": 4758.0}, {"date": "2019-02-07", "close": 0.245, "volume": 24335.0}, {"date": "2019-02-11", "close": 0.24, "volume": 4015.0}, {"date": "2019-02-12", "close": 0.245, "volume": 34211.0}, {"date": "2019-02-13", "close": 0.245, "volume": 704.0}, {"date": "2019-02-14", "close": 0.27, "volume": 53279.0}, {"date": "2019-02-18", "close": 0.27, "volume": 15680.0}, {"date": "2019-02-19", "close": 0.295, "volume": 27626.0}, {"date": "2019-02-21", "close": 0.28, "volume": 3415.0}, {"date": "2019-02-22", "close": 0.265, "volume": 6326.0}, {"date": "2019-02-25", "close": 0.265, "volume": 625.0}, {"date": "2019-02-26", "close": 0.26, "volume": 4044.0}, {"date": "2019-02-28", "close": 0.26, "volume": 3966.0}, {"date": "2019-03-06", "close": 0.27, "volume": 14563.0}, {"date": "2019-03-07", "close": 0.285, "volume": 3561.0}, {"date": "2019-03-08", "close": 0.265, "volume": 13266.0}, {"date": "2019-03-11", "close": 0.265, "volume": 4000.0}, {"date": "2019-03-13", "close": 0.27, "volume": 62737.0}, {"date": "2019-03-14", "close": 0.265, "volume": 47645.0}, {"date": "2019-03-19", "close": 0.26, "volume": 450.0}, {"date": "2019-03-20", "close": 0.27, "volume": 6177.0}, {"date": "2019-03-21", "close": 0.26, "volume": 45568.0}, {"date": "2019-03-27", "close": 0.245, "volume": 311.0}, {"date": "2019-03-28", "close": 0.24, "volume": 99214.0}, {"date": "2019-04-02", "close": 0.235, "volume": 34946.0}, {"date": "2019-04-03", "close": 0.225, "volume": 60000.0}, {"date": "2019-04-09", "close": 0.225, "volume": 875.0}, {"date": "2019-04-12", "close": 0.225, "volume": 33780.0}, {"date": "2019-04-15", "close": 0.245, "volume": 1597.0}, {"date": "2019-04-24", "close": 0.225, "volume": 6792.0}, {"date": "2019-04-26", "close": 0.22, "volume": 42630.0}, {"date": "2019-04-30", "close": 0.22, "volume": 78376.0}, {"date": "2019-05-02", "close": 0.215, "volume": 4167.0}, {"date": "2019-05-03", "close": 0.225, "volume": 50000.0}, {"date": "2019-05-06", "close": 0.225, "volume": 29173.0}, {"date": "2019-05-08", "close": 0.215, "volume": 59654.0}, {"date": "2019-05-09", "close": 0.22, "volume": 9333.0}, {"date": "2019-05-16", "close": 0.22, "volume": 5989.0}, {"date": "2019-05-21", "close": 0.21, "volume": 49727.0}, {"date": "2019-05-27", "close": 0.19, "volume": 2000.0}, {"date": "2019-05-28", "close": 0.2, "volume": 61850.0}, {"date": "2019-06-04", "close": 0.2, "volume": 2551.0}, {"date": "2019-06-11", "close": 0.195, "volume": 62258.0}, {"date": "2019-06-12", "close": 0.19, "volume": 9186.0}, {"date": "2019-06-14", "close": 0.2, "volume": 103100.0}, {"date": "2019-06-18", "close": 0.195, "volume": 191205.0}, {"date": "2019-06-19", "close": 0.195, "volume": 24808.0}, {"date": "2019-06-20", "close": 0.195, "volume": 17020.0}, {"date": "2019-06-21", "close": 0.185, "volume": 117816.0}, {"date": "2019-06-24", "close": 0.185, "volume": 120472.0}, {"date": "2019-06-25", "close": 0.18, "volume": 60088.0}, {"date": "2019-06-26", "close": 0.18, "volume": 20000.0}, {"date": "2019-06-27", "close": 0.185, "volume": 2081.0}, {"date": "2019-06-28", "close": 0.18, "volume": 2535.0}, {"date": "2019-07-01", "close": 0.19, "volume": 4000.0}, {"date": "2019-07-02", "close": 0.18, "volume": 3138.0}, {"date": "2019-07-16", "close": 0.195, "volume": 7052.0}, {"date": "2019-07-18", "close": 0.2, "volume": 2654.0}, {"date": "2019-07-23", "close": 0.205, "volume": 17010.0}, {"date": "2019-07-25", "close": 0.205, "volume": 653.0}, {"date": "2019-07-26", "close": 0.2, "volume": 10000.0}, {"date": "2019-07-29", "close": 0.205, "volume": 19382.0}, {"date": "2019-07-30", "close": 0.205, "volume": 30930.0}, {"date": "2019-07-31", "close": 0.18, "volume": 82652.0}, {"date": "2019-08-01", "close": 0.175, "volume": 28151.0}, {"date": "2019-08-02", "close": 0.17, "volume": 109182.0}, {"date": "2019-08-08", "close": 0.165, "volume": 60000.0}, {"date": "2019-08-09", "close": 0.165, "volume": 80410.0}, {"date": "2019-08-14", "close": 0.17, "volume": 200.0}, {"date": "2019-08-15", "close": 0.17, "volume": 9000.0}, {"date": "2019-08-16", "close": 0.17, "volume": 8738.0}, {"date": "2019-08-19", "close": 0.175, "volume": 10612.0}, {"date": "2019-08-20", "close": 0.165, "volume": 202.0}, {"date": "2019-08-28", "close": 0.17, "volume": 30000.0}, {"date": "2019-08-29", "close": 0.165, "volume": 745.0}, {"date": "2019-08-30", "close": 0.175, "volume": 58447.0}, {"date": "2019-09-02", "close": 0.175, "volume": 532.0}, {"date": "2019-09-03", "close": 0.18, "volume": 65327.0}, {"date": "2019-09-04", "close": 0.18, "volume": 5531.0}, {"date": "2019-09-05", "close": 0.185, "volume": 2796.0}, {"date": "2019-09-06", "close": 0.165, "volume": 7994.0}, {"date": "2019-09-11", "close": 0.175, "volume": 59060.0}, {"date": "2019-09-12", "close": 0.17, "volume": 162094.0}, {"date": "2019-09-13", "close": 0.165, "volume": 76387.0}, {"date": "2019-09-19", "close": 0.185, "volume": 3783.0}, {"date": "2019-09-27", "close": 0.18, "volume": 30303.0}, {"date": "2019-09-30", "close": 0.22, "volume": 41110.0}, {"date": "2019-10-01", "close": 0.21, "volume": 4690.0}, {"date": "2019-10-02", "close": 0.19, "volume": 130.0}, {"date": "2019-10-08", "close": 0.19, "volume": 200.0}, {"date": "2019-10-17", "close": 0.175, "volume": 51089.0}, {"date": "2019-10-18", "close": 0.17, "volume": 7743.0}, {"date": "2019-10-21", "close": 0.195, "volume": 26737.0}, {"date": "2019-11-04", "close": 0.19, "volume": 4210.0}, {"date": "2019-11-05", "close": 0.19, "volume": 1015.0}, {"date": "2019-11-08", "close": 0.19, "volume": 5000.0}, {"date": "2019-11-12", "close": 0.165, "volume": 4600.0}, {"date": "2019-11-15", "close": 0.175, "volume": 276040.0}, {"date": "2019-11-18", "close": 0.175, "volume": 5918.0}, {"date": "2019-11-19", "close": 0.175, "volume": 100.0}, {"date": "2019-12-02", "close": 0.17, "volume": 54246.0}, {"date": "2019-12-03", "close": 0.17, "volume": 10775.0}, {"date": "2019-12-04", "close": 0.175, "volume": 35600.0}, {"date": "2019-12-06", "close": 0.175, "volume": 1700.0}, {"date": "2019-12-09", "close": 0.18, "volume": 15000.0}, {"date": "2019-12-12", "close": 0.18, "volume": 20000.0}, {"date": "2019-12-13", "close": 0.19, "volume": 119511.0}, {"date": "2019-12-16", "close": 0.195, "volume": 183516.0}, {"date": "2019-12-17", "close": 0.225, "volume": 75328.0}, {"date": "2019-12-18", "close": 0.225, "volume": 22133.0}, {"date": "2019-12-19", "close": 0.21, "volume": 218.0}, {"date": "2019-12-23", "close": 0.21, "volume": 51866.0}, {"date": "2019-12-24", "close": 0.21, "volume": 82657.0}, {"date": "2020-01-03", "close": 0.18, "volume": 18476.0}, {"date": "2020-01-10", "close": 0.195, "volume": 1.0}, {"date": "2020-01-13", "close": 0.2, "volume": 130.0}, {"date": "2020-01-20", "close": 0.175, "volume": 3195.0}, {"date": "2020-01-22", "close": 0.17, "volume": 116944.0}, {"date": "2020-01-23", "close": 0.17, "volume": 30000.0}, {"date": "2020-01-24", "close": 0.17, "volume": 1000.0}, {"date": "2020-01-31", "close": 0.175, "volume": 4721.0}, {"date": "2020-02-03", "close": 0.165, "volume": 30000.0}, {"date": "2020-02-04", "close": 0.16, "volume": 218658.0}, {"date": "2020-02-05", "close": 0.145, "volume": 21819.0}, {"date": "2020-02-11", "close": 0.15, "volume": 157944.0}, {"date": "2020-02-12", "close": 0.135, "volume": 1135.0}, {"date": "2020-02-14", "close": 0.145, "volume": 80819.0}, {"date": "2020-02-17", "close": 0.13, "volume": 55648.0}, {"date": "2020-02-28", "close": 0.11, "volume": 205177.0}, {"date": "2020-03-06", "close": 0.105, "volume": 119234.0}, {"date": "2020-03-11", "close": 0.085, "volume": 273232.0}, {"date": "2020-03-12", "close": 0.085, "volume": 905084.0}, {"date": "2020-03-16", "close": 0.08, "volume": 137000.0}, {"date": "2020-03-25", "close": 0.08, "volume": 152500.0}, {"date": "2020-03-26", "close": 0.074, "volume": 1137.0}, {"date": "2020-03-31", "close": 0.08, "volume": 114505.0}, {"date": "2020-04-09", "close": 0.074, "volume": 310.0}, {"date": "2020-04-16", "close": 0.076, "volume": 20500.0}, {"date": "2020-04-20", "close": 0.08, "volume": 175527.0}, {"date": "2020-04-22", "close": 0.08, "volume": 50000.0}, {"date": "2020-04-27", "close": 0.08, "volume": 20.0}, {"date": "2020-05-01", "close": 0.08, "volume": 8150.0}, {"date": "2020-05-04", "close": 0.08, "volume": 8136.0}, {"date": "2020-05-08", "close": 0.08, "volume": 10000.0}, {"date": "2020-05-13", "close": 0.08, "volume": 5000.0}, {"date": "2020-05-15", "close": 0.08, "volume": 13000.0}, {"date": "2020-05-20", "close": 0.078, "volume": 7173.0}, {"date": "2020-05-26", "close": 0.078, "volume": 20000.0}, {"date": "2020-05-27", "close": 0.078, "volume": 36177.0}, {"date": "2020-05-28", "close": 0.076, "volume": 356142.0}, {"date": "2020-05-29", "close": 0.077, "volume": 55637.0}, {"date": "2020-06-01", "close": 0.08, "volume": 50000.0}, {"date": "2020-06-03", "close": 0.085, "volume": 109862.0}, {"date": "2020-06-04", "close": 0.086, "volume": 6000.0}, {"date": "2020-06-05", "close": 0.087, "volume": 15304.0}, {"date": "2020-06-09", "close": 0.085, "volume": 75000.0}, {"date": "2020-06-11", "close": 0.083, "volume": 82889.0}, {"date": "2020-06-12", "close": 0.076, "volume": 3600.0}, {"date": "2020-06-16", "close": 0.076, "volume": 14485.0}, {"date": "2020-06-17", "close": 0.076, "volume": 50000.0}, {"date": "2020-06-18", "close": 0.073, "volume": 200000.0}, {"date": "2020-06-19", "close": 0.073, "volume": 450000.0}, {"date": "2020-06-22", "close": 0.07, "volume": 362255.0}, {"date": "2020-06-23", "close": 0.071, "volume": 1005.0}, {"date": "2020-06-26", "close": 0.073, "volume": 5000.0}, {"date": "2020-07-15", "close": 0.075, "volume": 50000.0}, {"date": "2020-07-16", "close": 0.08, "volume": 60000.0}, {"date": "2020-07-20", "close": 0.08, "volume": 194000.0}, {"date": "2020-07-21", "close": 0.081, "volume": 1000.0}, {"date": "2020-07-27", "close": 0.08, "volume": 108280.0}, {"date": "2020-07-28", "close": 0.08, "volume": 12284.0}, {"date": "2020-07-29", "close": 0.082, "volume": 20000.0}, {"date": "2020-07-30", "close": 0.082, "volume": 80000.0}, {"date": "2020-08-05", "close": 0.08, "volume": 90780.0}, {"date": "2020-08-06", "close": 0.08, "volume": 225000.0}, {"date": "2020-08-13", "close": 0.081, "volume": 4000.0}, {"date": "2020-08-14", "close": 0.09, "volume": 164422.0}, {"date": "2020-08-24", "close": 0.089, "volume": 30000.0}, {"date": "2020-08-27", "close": 0.09, "volume": 12312.0}, {"date": "2020-08-28", "close": 0.09, "volume": 5684.0}, {"date": "2020-08-31", "close": 0.09, "volume": 25000.0}, {"date": "2020-09-01", "close": 0.085, "volume": 20000.0}, {"date": "2020-09-07", "close": 0.085, "volume": 7046.0}, {"date": "2020-09-09", "close": 0.088, "volume": 100000.0}, {"date": "2020-09-17", "close": 0.09, "volume": 1513.0}, {"date": "2020-09-22", "close": 0.09, "volume": 53788.0}, {"date": "2020-09-29", "close": 0.095, "volume": 10936.0}, {"date": "2020-09-30", "close": 0.095, "volume": 50000.0}, {"date": "2020-10-01", "close": 0.09, "volume": 569.0}, {"date": "2020-10-07", "close": 0.09, "volume": 10936.0}, {"date": "2020-10-13", "close": 0.091, "volume": 38495.0}, {"date": "2020-10-14", "close": 0.089, "volume": 529455.0}, {"date": "2020-10-15", "close": 0.09, "volume": 14460.0}, {"date": "2020-10-19", "close": 0.095, "volume": 65000.0}, {"date": "2020-10-22", "close": 0.1, "volume": 206085.0}, {"date": "2020-10-26", "close": 0.1, "volume": 121257.0}, {"date": "2020-10-27", "close": 0.115, "volume": 38000.0}, {"date": "2020-11-02", "close": 0.105, "volume": 3500.0}, {"date": "2020-11-06", "close": 0.11, "volume": 50000.0}, {"date": "2020-11-12", "close": 0.135, "volume": 4219638.0}, {"date": "2020-11-13", "close": 0.15, "volume": 623586.0}, {"date": "2020-11-17", "close": 0.14, "volume": 191036.0}, {"date": "2020-11-18", "close": 0.145, "volume": 76389.0}, {"date": "2020-11-19", "close": 0.14, "volume": 11560.0}, {"date": "2020-11-20", "close": 0.135, "volume": 157778.0}, {"date": "2020-11-24", "close": 0.135, "volume": 73261.0}, {"date": "2020-11-25", "close": 0.145, "volume": 105000.0}, {"date": "2020-11-27", "close": 0.135, "volume": 5076.0}, {"date": "2020-11-30", "close": 0.12, "volume": 54196.0}, {"date": "2020-12-02", "close": 0.125, "volume": 127276.0}, {"date": "2020-12-07", "close": 0.115, "volume": 418305.0}, {"date": "2020-12-08", "close": 0.115, "volume": 599063.0}, {"date": "2020-12-10", "close": 0.115, "volume": 7142.0}, {"date": "2020-12-14", "close": 0.115, "volume": 76.0}, {"date": "2020-12-16", "close": 0.11, "volume": 10000.0}, {"date": "2020-12-18", "close": 0.105, "volume": 113000.0}, {"date": "2020-12-30", "close": 0.12, "volume": 27000.0}, {"date": "2020-12-31", "close": 0.12, "volume": 9900.0}, {"date": "2021-01-05", "close": 0.115, "volume": 41150.0}, {"date": "2021-01-06", "close": 0.115, "volume": 25000.0}, {"date": "2021-01-07", "close": 0.115, "volume": 20000.0}, {"date": "2021-01-11", "close": 0.12, "volume": 1412.0}, {"date": "2021-01-13", "close": 0.12, "volume": 131788.0}, {"date": "2021-01-14", "close": 0.13, "volume": 125262.0}, {"date": "2021-01-18", "close": 0.13, "volume": 10000.0}, {"date": "2021-01-20", "close": 0.125, "volume": 65418.0}, {"date": "2021-01-21", "close": 0.115, "volume": 1000.0}, {"date": "2021-01-28", "close": 0.12, "volume": 30442.0}, {"date": "2021-01-29", "close": 0.12, "volume": 10632.0}, {"date": "2021-02-03", "close": 0.115, "volume": 238400.0}, {"date": "2021-02-04", "close": 0.1, "volume": 61111.0}, {"date": "2021-02-05", "close": 0.105, "volume": 10000.0}, {"date": "2021-02-09", "close": 0.11, "volume": 75000.0}, {"date": "2021-02-10", "close": 0.105, "volume": 4400.0}, {"date": "2021-02-11", "close": 0.135, "volume": 483931.0}, {"date": "2021-02-12", "close": 0.145, "volume": 144680.0}, {"date": "2021-02-15", "close": 0.15, "volume": 317508.0}, {"date": "2021-02-16", "close": 0.15, "volume": 140951.0}, {"date": "2021-02-17", "close": 0.15, "volume": 5000.0}, {"date": "2021-02-18", "close": 0.16, "volume": 3398799.0}, {"date": "2021-02-19", "close": 0.125, "volume": 467180.0}, {"date": "2021-02-22", "close": 0.125, "volume": 357167.0}, {"date": "2021-02-23", "close": 0.135, "volume": 45000.0}, {"date": "2021-02-24", "close": 0.13, "volume": 37600.0}, {"date": "2021-02-26", "close": 0.13, "volume": 10499.0}, {"date": "2021-03-02", "close": 0.125, "volume": 854.0}, {"date": "2021-03-03", "close": 0.125, "volume": 5650.0}, {"date": "2021-03-04", "close": 0.125, "volume": 51949.0}, {"date": "2021-03-05", "close": 0.125, "volume": 50300.0}, {"date": "2021-03-08", "close": 0.13, "volume": 50000.0}, {"date": "2021-03-09", "close": 0.12, "volume": 30000.0}, {"date": "2021-03-10", "close": 0.12, "volume": 4000.0}, {"date": "2021-03-15", "close": 0.12, "volume": 25000.0}, {"date": "2021-03-16", "close": 0.12, "volume": 10256.0}, {"date": "2021-03-18", "close": 0.125, "volume": 20000.0}, {"date": "2021-03-19", "close": 0.125, "volume": 859.0}, {"date": "2021-03-23", "close": 0.125, "volume": 47300.0}, {"date": "2021-03-24", "close": 0.125, "volume": 75000.0}, {"date": "2021-03-25", "close": 0.13, "volume": 62181.0}, {"date": "2021-03-29", "close": 0.13, "volume": 95740.0}, {"date": "2021-03-30", "close": 0.115, "volume": 96683.0}, {"date": "2021-03-31", "close": 0.115, "volume": 128580.0}, {"date": "2021-04-01", "close": 0.12, "volume": 3022.0}, {"date": "2021-04-09", "close": 0.125, "volume": 182171.0}, {"date": "2021-04-12", "close": 0.115, "volume": 8225.0}, {"date": "2021-04-15", "close": 0.125, "volume": 100000.0}, {"date": "2021-04-16", "close": 0.125, "volume": 4230.0}, {"date": "2021-04-19", "close": 0.125, "volume": 11610.0}, {"date": "2021-04-23", "close": 0.12, "volume": 11245.0}, {"date": "2021-04-26", "close": 0.12, "volume": 4220.0}, {"date": "2021-04-28", "close": 0.12, "volume": 10000.0}, {"date": "2021-04-29", "close": 0.12, "volume": 6666.0}, {"date": "2021-04-30", "close": 0.13, "volume": 3351904.0}, {"date": "2021-05-03", "close": 0.135, "volume": 150029.0}, {"date": "2021-05-04", "close": 0.13, "volume": 209944.0}, {"date": "2021-05-05", "close": 0.135, "volume": 224408.0}, {"date": "2021-05-06", "close": 0.135, "volume": 17000.0}, {"date": "2021-05-07", "close": 0.14, "volume": 75470.0}, {"date": "2021-05-10", "close": 0.14, "volume": 55000.0}, {"date": "2021-05-11", "close": 0.145, "volume": 150008.0}, {"date": "2021-05-12", "close": 0.135, "volume": 83995.0}, {"date": "2021-05-17", "close": 0.16, "volume": 58437.0}, {"date": "2021-05-24", "close": 0.15, "volume": 38650.0}, {"date": "2021-05-25", "close": 0.135, "volume": 18300.0}, {"date": "2021-05-26", "close": 0.135, "volume": 69116.0}, {"date": "2021-05-31", "close": 0.14, "volume": 75015.0}, {"date": "2021-06-01", "close": 0.135, "volume": 25000.0}, {"date": "2021-06-03", "close": 0.135, "volume": 120940.0}, {"date": "2021-06-04", "close": 0.14, "volume": 92944.0}, {"date": "2021-06-07", "close": 0.15, "volume": 50218.0}, {"date": "2021-06-08", "close": 0.15, "volume": 110000.0}, {"date": "2021-06-09", "close": 0.14, "volume": 302480.0}, {"date": "2021-06-10", "close": 0.14, "volume": 1100.0}, {"date": "2021-06-11", "close": 0.14, "volume": 24800.0}, {"date": "2021-06-15", "close": 0.14, "volume": 100.0}, {"date": "2021-06-16", "close": 0.145, "volume": 7610.0}, {"date": "2021-06-21", "close": 0.15, "volume": 50625.0}, {"date": "2021-06-22", "close": 0.145, "volume": 5495.0}, {"date": "2021-06-23", "close": 0.145, "volume": 12971.0}, {"date": "2021-06-25", "close": 0.155, "volume": 136386.0}, {"date": "2021-06-28", "close": 0.145, "volume": 2380.0}, {"date": "2021-06-29", "close": 0.165, "volume": 30643.0}, {"date": "2021-06-30", "close": 0.165, "volume": 77064.0}, {"date": "2021-07-02", "close": 0.16, "volume": 6604.0}, {"date": "2021-07-05", "close": 0.165, "volume": 56226.0}, {"date": "2021-07-06", "close": 0.17, "volume": 766162.0}, {"date": "2021-07-07", "close": 0.17, "volume": 3497.0}, {"date": "2021-07-08", "close": 0.16, "volume": 147058.0}, {"date": "2021-07-09", "close": 0.155, "volume": 95473.0}, {"date": "2021-07-12", "close": 0.15, "volume": 74541.0}, {"date": "2021-07-13", "close": 0.15, "volume": 85766.0}, {"date": "2021-07-14", "close": 0.15, "volume": 3567.0}, {"date": "2021-07-15", "close": 0.15, "volume": 3473.0}, {"date": "2021-07-16", "close": 0.15, "volume": 39927.0}, {"date": "2021-07-19", "close": 0.145, "volume": 4001.0}, {"date": "2021-07-20", "close": 0.145, "volume": 165073.0}, {"date": "2021-07-23", "close": 0.175, "volume": 137034.0}, {"date": "2021-07-26", "close": 0.165, "volume": 136729.0}, {"date": "2021-07-28", "close": 0.165, "volume": 121592.0}, {"date": "2021-07-29", "close": 0.175, "volume": 72178.0}, {"date": "2021-07-30", "close": 0.16, "volume": 1101311.0}, {"date": "2021-08-02", "close": 0.16, "volume": 67349.0}, {"date": "2021-08-03", "close": 0.15, "volume": 54463.0}, {"date": "2021-08-04", "close": 0.15, "volume": 134.0}, {"date": "2021-08-05", "close": 0.16, "volume": 150000.0}, {"date": "2021-08-06", "close": 0.16, "volume": 87029.0}, {"date": "2021-08-09", "close": 0.17, "volume": 52347.0}, {"date": "2021-08-10", "close": 0.17, "volume": 118.0}, {"date": "2021-08-11", "close": 0.1675, "volume": 158986.0}, {"date": "2021-08-12", "close": 0.1675, "volume": 4787.0}, {"date": "2021-08-13", "close": 0.17, "volume": 120283.0}, {"date": "2021-08-16", "close": 0.16, "volume": 140268.0}, {"date": "2021-08-17", "close": 0.165, "volume": 39924.0}, {"date": "2021-08-18", "close": 0.17, "volume": 401528.0}, {"date": "2021-08-19", "close": 0.17, "volume": 110577.0}, {"date": "2021-08-20", "close": 0.17, "volume": 53157.0}, {"date": "2021-08-23", "close": 0.175, "volume": 81622.0}, {"date": "2021-08-24", "close": 0.165, "volume": 50000.0}, {"date": "2021-08-25", "close": 0.1625, "volume": 49866.0}, {"date": "2021-08-26", "close": 0.165, "volume": 285102.0}, {"date": "2021-08-31", "close": 0.165, "volume": 16840.0}, {"date": "2021-09-01", "close": 0.17, "volume": 108160.0}, {"date": "2021-09-03", "close": 0.165, "volume": 150000.0}, {"date": "2021-09-06", "close": 0.175, "volume": 205000.0}, {"date": "2021-09-07", "close": 0.165, "volume": 132307.0}, {"date": "2021-09-09", "close": 0.165, "volume": 133003.0}, {"date": "2021-09-13", "close": 0.165, "volume": 22460.0}, {"date": "2021-09-15", "close": 0.17, "volume": 112919.0}, {"date": "2021-09-16", "close": 0.17, "volume": 19600.0}, {"date": "2021-09-22", "close": 0.165, "volume": 7299.0}, {"date": "2021-09-24", "close": 0.16, "volume": 14344.0}, {"date": "2021-09-27", "close": 0.175, "volume": 71399.0}, {"date": "2021-09-28", "close": 0.155, "volume": 4051.0}, {"date": "2021-10-05", "close": 0.16, "volume": 3737.0}, {"date": "2021-10-06", "close": 0.16, "volume": 7406.0}, {"date": "2021-10-07", "close": 0.15, "volume": 9000.0}, {"date": "2021-10-08", "close": 0.15, "volume": 22758.0}, {"date": "2021-10-12", "close": 0.16, "volume": 40249.0}, {"date": "2021-10-13", "close": 0.155, "volume": 134421.0}, {"date": "2021-10-20", "close": 0.155, "volume": 17913.0}, {"date": "2021-10-22", "close": 0.155, "volume": 2345.0}, {"date": "2021-10-25", "close": 0.16, "volume": 40187.0}, {"date": "2021-10-26", "close": 0.155, "volume": 25000.0}, {"date": "2021-10-27", "close": 0.16, "volume": 100397.0}, {"date": "2021-10-28", "close": 0.16, "volume": 150000.0}, {"date": "2021-10-29", "close": 0.165, "volume": 145425.0}, {"date": "2021-11-02", "close": 0.165, "volume": 5000.0}, {"date": "2021-11-03", "close": 0.165, "volume": 31.0}, {"date": "2021-11-05", "close": 0.16, "volume": 40000.0}, {"date": "2021-11-08", "close": 0.16, "volume": 200.0}, {"date": "2021-11-09", "close": 0.16, "volume": 24000.0}, {"date": "2021-11-10", "close": 0.165, "volume": 107874.0}, {"date": "2021-11-12", "close": 0.16, "volume": 294717.0}, {"date": "2021-11-15", "close": 0.15, "volume": 571386.0}, {"date": "2021-11-16", "close": 0.15, "volume": 73551.0}, {"date": "2021-11-17", "close": 0.14, "volume": 31500.0}, {"date": "2021-11-19", "close": 0.135, "volume": 10000.0}, {"date": "2021-11-23", "close": 0.14, "volume": 14000.0}, {"date": "2021-11-26", "close": 0.14, "volume": 70000.0}, {"date": "2021-12-03", "close": 0.14, "volume": 4898.0}, {"date": "2021-12-09", "close": 0.145, "volume": 10000.0}, {"date": "2021-12-13", "close": 0.15, "volume": 711.0}, {"date": "2021-12-15", "close": 0.145, "volume": 35467.0}, {"date": "2021-12-20", "close": 0.14, "volume": 35010.0}, {"date": "2021-12-21", "close": 0.135, "volume": 22517.0}, {"date": "2021-12-24", "close": 0.13, "volume": 50000.0}, {"date": "2021-12-29", "close": 0.1225, "volume": 138875.0}, {"date": "2021-12-31", "close": 0.12, "volume": 4224.0}, {"date": "2022-01-04", "close": 0.13, "volume": 49999.0}, {"date": "2022-01-06", "close": 0.15, "volume": 697.0}, {"date": "2022-01-10", "close": 0.135, "volume": 193353.0}, {"date": "2022-01-11", "close": 0.125, "volume": 20929.0}, {"date": "2022-01-12", "close": 0.125, "volume": 90160.0}, {"date": "2022-01-13", "close": 0.13, "volume": 35464.0}, {"date": "2022-01-14", "close": 0.125, "volume": 1.0}, {"date": "2022-01-17", "close": 0.13, "volume": 109229.0}, {"date": "2022-01-18", "close": 0.145, "volume": 4960.0}, {"date": "2022-01-27", "close": 0.13, "volume": 2000.0}, {"date": "2022-02-03", "close": 0.155, "volume": 66563.0}, {"date": "2022-02-04", "close": 0.15, "volume": 19617.0}, {"date": "2022-02-07", "close": 0.15, "volume": 19962.0}, {"date": "2022-02-08", "close": 0.14, "volume": 2488.0}, {"date": "2022-02-11", "close": 0.14, "volume": 39242.0}, {"date": "2022-02-14", "close": 0.15, "volume": 16703.0}, {"date": "2022-02-18", "close": 0.155, "volume": 50033.0}, {"date": "2022-02-21", "close": 0.16, "volume": 109999.0}, {"date": "2022-02-22", "close": 0.16, "volume": 106.0}, {"date": "2022-02-23", "close": 0.155, "volume": 152210.0}, {"date": "2022-02-24", "close": 0.175, "volume": 270287.0}, {"date": "2022-02-25", "close": 0.17, "volume": 93069.0}, {"date": "2022-02-28", "close": 0.175, "volume": 29243.0}, {"date": "2022-03-01", "close": 0.175, "volume": 20000.0}, {"date": "2022-03-02", "close": 0.175, "volume": 11307.0}, {"date": "2022-03-04", "close": 0.175, "volume": 90000.0}, {"date": "2022-03-07", "close": 0.18, "volume": 133113.0}, {"date": "2022-03-09", "close": 0.175, "volume": 225430.0}, {"date": "2022-03-10", "close": 0.165, "volume": 1000.0}, {"date": "2022-03-15", "close": 0.175, "volume": 22785.0}, {"date": "2022-03-16", "close": 0.175, "volume": 26485.0}, {"date": "2022-03-17", "close": 0.165, "volume": 68500.0}, {"date": "2022-03-23", "close": 0.17, "volume": 5950.0}, {"date": "2022-03-24", "close": 0.175, "volume": 12500.0}, {"date": "2022-03-25", "close": 0.18, "volume": 26000.0}, {"date": "2022-03-28", "close": 0.18, "volume": 6003.0}, {"date": "2022-03-29", "close": 0.185, "volume": 76116.0}, {"date": "2022-03-30", "close": 0.165, "volume": 216631.0}, {"date": "2022-03-31", "close": 0.15, "volume": 70428.0}, {"date": "2022-04-01", "close": 0.155, "volume": 23781.0}, {"date": "2022-04-05", "close": 0.155, "volume": 69800.0}, {"date": "2022-04-08", "close": 0.165, "volume": 62618.0}, {"date": "2022-04-13", "close": 0.17, "volume": 18550.0}, {"date": "2022-04-14", "close": 0.18, "volume": 16379.0}, {"date": "2022-04-19", "close": 0.18, "volume": 6000.0}, {"date": "2022-04-20", "close": 0.18, "volume": 45926.0}, {"date": "2022-04-21", "close": 0.19, "volume": 242700.0}, {"date": "2022-04-22", "close": 0.185, "volume": 2466.0}, {"date": "2022-04-26", "close": 0.195, "volume": 375258.0}, {"date": "2022-04-27", "close": 0.2, "volume": 10050.0}, {"date": "2022-04-28", "close": 0.185, "volume": 3100.0}, {"date": "2022-05-02", "close": 0.2, "volume": 10003.0}, {"date": "2022-05-03", "close": 0.195, "volume": 39997.0}, {"date": "2022-05-05", "close": 0.185, "volume": 10889.0}, {"date": "2022-05-06", "close": 0.195, "volume": 140000.0}, {"date": "2022-05-10", "close": 0.18, "volume": 50000.0}, {"date": "2022-05-11", "close": 0.18, "volume": 600.0}, {"date": "2022-05-13", "close": 0.18, "volume": 42584.0}, {"date": "2022-05-23", "close": 0.18, "volume": 5830.0}, {"date": "2022-05-25", "close": 0.18, "volume": 1009.0}, {"date": "2022-05-26", "close": 0.185, "volume": 242386.0}, {"date": "2022-05-27", "close": 0.18, "volume": 18556.0}, {"date": "2022-05-31", "close": 0.18, "volume": 230435.0}, {"date": "2022-06-02", "close": 0.185, "volume": 28297.0}, {"date": "2022-06-03", "close": 0.19, "volume": 99826.0}, {"date": "2022-06-06", "close": 0.195, "volume": 127174.0}, {"date": "2022-06-10", "close": 0.18, "volume": 152648.0}, {"date": "2022-06-14", "close": 0.19, "volume": 47600.0}, {"date": "2022-06-15", "close": 0.18, "volume": 585.0}, {"date": "2022-06-16", "close": 0.18, "volume": 10000.0}, {"date": "2022-06-20", "close": 0.18, "volume": 65883.0}, {"date": "2022-06-21", "close": 0.18, "volume": 9.0}, {"date": "2022-06-24", "close": 0.18, "volume": 1050.0}, {"date": "2022-06-27", "close": 0.19, "volume": 46297.0}, {"date": "2022-06-30", "close": 0.19, "volume": 8000.0}, {"date": "2022-07-01", "close": 0.19, "volume": 24642.0}, {"date": "2022-07-04", "close": 0.185, "volume": 450.0}, {"date": "2022-07-05", "close": 0.185, "volume": 10000.0}, {"date": "2022-07-08", "close": 0.19, "volume": 53.0}, {"date": "2022-07-11", "close": 0.185, "volume": 5000.0}, {"date": "2022-07-13", "close": 0.18, "volume": 3338.0}, {"date": "2022-07-15", "close": 0.18, "volume": 26770.0}, {"date": "2022-07-18", "close": 0.165, "volume": 277414.0}, {"date": "2022-07-19", "close": 0.175, "volume": 89969.0}, {"date": "2022-07-21", "close": 0.165, "volume": 137754.0}, {"date": "2022-07-22", "close": 0.195, "volume": 152246.0}, {"date": "2022-07-26", "close": 0.18, "volume": 3522.0}, {"date": "2022-07-29", "close": 0.185, "volume": 1.0}, {"date": "2022-08-01", "close": 0.1925, "volume": 104.0}, {"date": "2022-08-02", "close": 0.19, "volume": 12000.0}, {"date": "2022-08-04", "close": 0.19, "volume": 4264.0}, {"date": "2022-08-05", "close": 0.1925, "volume": 230.0}, {"date": "2022-08-10", "close": 0.19, "volume": 6790.0}, {"date": "2022-08-12", "close": 0.19, "volume": 27050.0}, {"date": "2022-08-15", "close": 0.185, "volume": 385.0}, {"date": "2022-08-17", "close": 0.2, "volume": 275854.0}, {"date": "2022-08-18", "close": 0.2, "volume": 2600.0}, {"date": "2022-08-19", "close": 0.19, "volume": 3212.0}, {"date": "2022-08-23", "close": 0.2, "volume": 82500.0}, {"date": "2022-08-24", "close": 0.2, "volume": 22894.0}, {"date": "2022-08-26", "close": 0.205, "volume": 172000.0}, {"date": "2022-08-29", "close": 0.18, "volume": 91753.0}, {"date": "2022-08-30", "close": 0.18, "volume": 39230.0}, {"date": "2022-08-31", "close": 0.195, "volume": 17679.0}, {"date": "2022-09-02", "close": 0.195, "volume": 62321.0}, {"date": "2022-09-05", "close": 0.195, "volume": 3.0}, {"date": "2022-09-09", "close": 0.185, "volume": 3000.0}, {"date": "2022-09-12", "close": 0.21, "volume": 169897.0}, {"date": "2022-09-13", "close": 0.21, "volume": 87510.0}, {"date": "2022-09-16", "close": 0.19, "volume": 154471.0}, {"date": "2022-09-20", "close": 0.2, "volume": 14205.0}, {"date": "2022-09-23", "close": 0.18, "volume": 17941.0}, {"date": "2022-09-26", "close": 0.2, "volume": 108997.0}, {"date": "2022-09-27", "close": 0.205, "volume": 90946.0}, {"date": "2022-09-30", "close": 0.205, "volume": 7346.0}, {"date": "2022-10-03", "close": 0.21, "volume": 57115.0}, {"date": "2022-10-05", "close": 0.2, "volume": 1754.0}, {"date": "2022-10-06", "close": 0.2, "volume": 12358.0}, {"date": "2022-10-07", "close": 0.2, "volume": 68149.0}, {"date": "2022-10-10", "close": 0.2, "volume": 2.0}, {"date": "2022-10-11", "close": 0.1925, "volume": 6.0}, {"date": "2022-10-13", "close": 0.18, "volume": 62507.0}, {"date": "2022-10-20", "close": 0.165, "volume": 65000.0}, {"date": "2022-10-25", "close": 0.175, "volume": 51543.0}, {"date": "2022-10-26", "close": 0.195, "volume": 154189.0}, {"date": "2022-10-27", "close": 0.18, "volume": 10008.0}, {"date": "2022-11-01", "close": 0.18, "volume": 20000.0}, {"date": "2022-11-04", "close": 0.185, "volume": 13000.0}, {"date": "2022-11-07", "close": 0.18, "volume": 26541.0}, {"date": "2022-11-08", "close": 0.18, "volume": 30000.0}, {"date": "2022-11-14", "close": 0.185, "volume": 2702.0}, {"date": "2022-11-15", "close": 0.17, "volume": 700.0}, {"date": "2022-11-18", "close": 0.18, "volume": 11111.0}, {"date": "2022-11-21", "close": 0.175, "volume": 4000.0}, {"date": "2022-11-22", "close": 0.18, "volume": 77030.0}, {"date": "2022-11-23", "close": 0.18, "volume": 1727.0}, {"date": "2022-11-25", "close": 0.175, "volume": 114786.0}, {"date": "2022-12-01", "close": 0.185, "volume": 47318.0}, {"date": "2022-12-02", "close": 0.165, "volume": 283655.0}, {"date": "2022-12-05", "close": 0.165, "volume": 5713.0}, {"date": "2022-12-06", "close": 0.18, "volume": 22503.0}, {"date": "2022-12-08", "close": 0.165, "volume": 31905.0}, {"date": "2022-12-13", "close": 0.18, "volume": 70000.0}, {"date": "2022-12-14", "close": 0.175, "volume": 71607.0}, {"date": "2022-12-22", "close": 0.17, "volume": 277402.0}, {"date": "2022-12-23", "close": 0.16, "volume": 127244.0}, {"date": "2022-12-28", "close": 0.15, "volume": 93486.0}, {"date": "2022-12-29", "close": 0.15, "volume": 124105.0}, {"date": "2022-12-30", "close": 0.17, "volume": 280021.0}, {"date": "2023-01-05", "close": 0.17, "volume": 135.0}, {"date": "2023-01-09", "close": 0.17, "volume": 4.0}, {"date": "2023-01-17", "close": 0.16, "volume": 1250.0}, {"date": "2023-01-19", "close": 0.16, "volume": 20000.0}, {"date": "2023-01-20", "close": 0.165, "volume": 20000.0}, {"date": "2023-01-24", "close": 0.17, "volume": 40000.0}, {"date": "2023-01-27", "close": 0.17, "volume": 22.0}, {"date": "2023-01-30", "close": 0.185, "volume": 529078.0}, {"date": "2023-01-31", "close": 0.195, "volume": 76532.0}, {"date": "2023-02-07", "close": 0.185, "volume": 28440.0}, {"date": "2023-02-09", "close": 0.2, "volume": 63744.0}, {"date": "2023-02-10", "close": 0.205, "volume": 148630.0}, {"date": "2023-02-13", "close": 0.2, "volume": 72400.0}, {"date": "2023-02-16", "close": 0.2, "volume": 3241.0}, {"date": "2023-02-17", "close": 0.18, "volume": 80294.0}, {"date": "2023-02-20", "close": 0.2, "volume": 69986.0}, {"date": "2023-02-21", "close": 0.185, "volume": 17708.0}, {"date": "2023-02-24", "close": 0.19, "volume": 9816.0}, {"date": "2023-02-27", "close": 0.19, "volume": 50118.0}, {"date": "2023-02-28", "close": 0.19, "volume": 47599.0}, {"date": "2023-03-01", "close": 0.1825, "volume": 50040.0}, {"date": "2023-03-06", "close": 0.175, "volume": 1250.0}, {"date": "2023-03-07", "close": 0.18, "volume": 25000.0}, {"date": "2023-03-09", "close": 0.175, "volume": 22000.0}, {"date": "2023-03-10", "close": 0.175, "volume": 11250.0}, {"date": "2023-03-14", "close": 0.17, "volume": 12940.0}, {"date": "2023-03-15", "close": 0.17, "volume": 4462.0}, {"date": "2023-03-16", "close": 0.175, "volume": 22353.0}, {"date": "2023-03-22", "close": 0.16, "volume": 3572.0}, {"date": "2023-03-24", "close": 0.165, "volume": 3522.0}, {"date": "2023-03-27", "close": 0.16, "volume": 9433.0}, {"date": "2023-03-28", "close": 0.17, "volume": 47008.0}, {"date": "2023-04-03", "close": 0.16, "volume": 1067.0}, {"date": "2023-04-05", "close": 0.16, "volume": 139.0}, {"date": "2023-04-06", "close": 0.155, "volume": 246009.0}, {"date": "2023-04-11", "close": 0.155, "volume": 18730.0}, {"date": "2023-04-12", "close": 0.15, "volume": 38855.0}, {"date": "2023-04-13", "close": 0.155, "volume": 25000.0}, {"date": "2023-04-14", "close": 0.15, "volume": 671.0}, {"date": "2023-04-17", "close": 0.155, "volume": 10930.0}, {"date": "2023-04-18", "close": 0.15, "volume": 992.0}, {"date": "2023-04-19", "close": 0.155, "volume": 21009.0}, {"date": "2023-04-21", "close": 0.155, "volume": 82606.0}, {"date": "2023-04-24", "close": 0.15, "volume": 160129.0}, {"date": "2023-04-28", "close": 0.155, "volume": 122602.0}, {"date": "2023-05-01", "close": 0.155, "volume": 3226.0}, {"date": "2023-05-04", "close": 0.15, "volume": 154829.0}, {"date": "2023-05-05", "close": 0.15, "volume": 27580.0}, {"date": "2023-05-09", "close": 0.155, "volume": 108206.0}, {"date": "2023-05-10", "close": 0.155, "volume": 7999.0}, {"date": "2023-05-11", "close": 0.15, "volume": 100.0}, {"date": "2023-05-12", "close": 0.165, "volume": 60012.0}, {"date": "2023-05-15", "close": 0.165, "volume": 6064.0}, {"date": "2023-05-17", "close": 0.155, "volume": 2951.0}, {"date": "2023-05-22", "close": 0.15, "volume": 4800.0}, {"date": "2023-05-23", "close": 0.155, "volume": 59768.0}, {"date": "2023-05-29", "close": 0.155, "volume": 52064.0}, {"date": "2023-05-31", "close": 0.155, "volume": 25800.0}, {"date": "2023-06-06", "close": 0.155, "volume": 84000.0}, {"date": "2023-06-07", "close": 0.155, "volume": 80525.0}, {"date": "2023-06-15", "close": 0.145, "volume": 150053.0}, {"date": "2023-06-19", "close": 0.145, "volume": 14531.0}, {"date": "2023-06-20", "close": 0.145, "volume": 1200.0}, {"date": "2023-06-21", "close": 0.1475, "volume": 35000.0}, {"date": "2023-06-23", "close": 0.1475, "volume": 1.0}, {"date": "2023-06-26", "close": 0.145, "volume": 37360.0}, {"date": "2023-06-28", "close": 0.145, "volume": 10102.0}, {"date": "2023-06-29", "close": 0.145, "volume": 181913.0}, {"date": "2023-06-30", "close": 0.145, "volume": 34344.0}, {"date": "2023-07-03", "close": 0.15, "volume": 129584.0}, {"date": "2023-07-06", "close": 0.145, "volume": 15887.0}, {"date": "2023-07-11", "close": 0.145, "volume": 27.0}, {"date": "2023-07-13", "close": 0.15, "volume": 8452.0}, {"date": "2023-07-17", "close": 0.145, "volume": 13793.0}, {"date": "2023-07-21", "close": 0.15, "volume": 9520.0}, {"date": "2023-07-24", "close": 0.145, "volume": 20129.0}, {"date": "2023-07-28", "close": 0.15, "volume": 6667.0}, {"date": "2023-07-31", "close": 0.15, "volume": 44162.0}, {"date": "2023-08-01", "close": 0.15, "volume": 50000.0}, {"date": "2023-08-03", "close": 0.15, "volume": 1.0}, {"date": "2023-08-04", "close": 0.14, "volume": 3544.0}, {"date": "2023-08-08", "close": 0.135, "volume": 500.0}, {"date": "2023-08-09", "close": 0.135, "volume": 34500.0}, {"date": "2023-08-10", "close": 0.135, "volume": 64420.0}, {"date": "2023-08-14", "close": 0.135, "volume": 15280.0}, {"date": "2023-08-17", "close": 0.15, "volume": 19998.0}, {"date": "2023-08-21", "close": 0.135, "volume": 4040.0}, {"date": "2023-08-24", "close": 0.135, "volume": 8000.0}, {"date": "2023-08-31", "close": 0.135, "volume": 156614.0}, {"date": "2023-09-01", "close": 0.15, "volume": 79713.0}, {"date": "2023-09-06", "close": 0.145, "volume": 16203.0}, {"date": "2023-09-08", "close": 0.15, "volume": 32300.0}, {"date": "2023-09-21", "close": 0.15, "volume": 13333.0}, {"date": "2023-09-25", "close": 0.15, "volume": 66.0}, {"date": "2023-09-26", "close": 0.145, "volume": 5000.0}, {"date": "2023-09-27", "close": 0.15, "volume": 37134.0}, {"date": "2023-09-28", "close": 0.145, "volume": 27134.0}, {"date": "2023-09-29", "close": 0.145, "volume": 68.0}, {"date": "2023-10-12", "close": 0.135, "volume": 1009.0}, {"date": "2023-10-13", "close": 0.135, "volume": 22576.0}, {"date": "2023-10-17", "close": 0.13, "volume": 25000.0}, {"date": "2023-10-20", "close": 0.135, "volume": 111549.0}, {"date": "2023-10-26", "close": 0.135, "volume": 22222.0}, {"date": "2023-11-06", "close": 0.13, "volume": 17950.0}, {"date": "2023-11-09", "close": 0.15, "volume": 15000.0}, {"date": "2023-11-13", "close": 0.15, "volume": 85000.0}, {"date": "2023-11-14", "close": 0.16, "volume": 45000.0}, {"date": "2023-11-15", "close": 0.16, "volume": 6900.0}, {"date": "2023-11-17", "close": 0.13, "volume": 123777.0}, {"date": "2023-11-20", "close": 0.135, "volume": 44681.0}, {"date": "2023-11-24", "close": 0.14, "volume": 42076.0}, {"date": "2023-11-27", "close": 0.16, "volume": 151508.0}, {"date": "2023-11-28", "close": 0.15, "volume": 454.0}, {"date": "2023-11-29", "close": 0.15, "volume": 33220.0}, {"date": "2023-12-01", "close": 0.155, "volume": 16504.0}, {"date": "2023-12-07", "close": 0.155, "volume": 89544.0}, {"date": "2023-12-11", "close": 0.155, "volume": 43001.0}, {"date": "2023-12-12", "close": 0.15, "volume": 121736.0}, {"date": "2023-12-13", "close": 0.15, "volume": 25375.0}, {"date": "2023-12-14", "close": 0.155, "volume": 3500.0}, {"date": "2023-12-19", "close": 0.155, "volume": 281641.0}, {"date": "2023-12-20", "close": 0.185, "volume": 140214.0}, {"date": "2023-12-21", "close": 0.18, "volume": 8333.0}, {"date": "2023-12-22", "close": 0.18, "volume": 46896.0}, {"date": "2023-12-29", "close": 0.175, "volume": 2800.0}, {"date": "2024-01-03", "close": 0.17, "volume": 25791.0}, {"date": "2024-01-09", "close": 0.17, "volume": 38206.0}, {"date": "2024-01-10", "close": 0.15, "volume": 4537.0}, {"date": "2024-01-11", "close": 0.175, "volume": 57086.0}, {"date": "2024-01-16", "close": 0.15, "volume": 54798.0}, {"date": "2024-01-22", "close": 0.16, "volume": 13950.0}, {"date": "2024-01-29", "close": 0.16, "volume": 21396.0}, {"date": "2024-01-30", "close": 0.16, "volume": 500.0}, {"date": "2024-01-31", "close": 0.18, "volume": 63433.0}, {"date": "2024-02-02", "close": 0.18, "volume": 195170.0}, {"date": "2024-02-05", "close": 0.175, "volume": 505.0}, {"date": "2024-02-06", "close": 0.175, "volume": 44397.0}, {"date": "2024-02-09", "close": 0.185, "volume": 210989.0}, {"date": "2024-02-12", "close": 0.175, "volume": 23049.0}, {"date": "2024-02-13", "close": 0.185, "volume": 59403.0}, {"date": "2024-02-14", "close": 0.175, "volume": 150000.0}, {"date": "2024-02-15", "close": 0.18, "volume": 4410.0}, {"date": "2024-02-16", "close": 0.18, "volume": 84739.0}, {"date": "2024-02-19", "close": 0.19, "volume": 186286.0}, {"date": "2024-02-20", "close": 0.215, "volume": 160708.0}, {"date": "2024-02-21", "close": 0.21, "volume": 89561.0}, {"date": "2024-02-22", "close": 0.2, "volume": 16423.0}, {"date": "2024-02-23", "close": 0.205, "volume": 99558.0}, {"date": "2024-02-26", "close": 0.18, "volume": 99666.0}, {"date": "2024-02-28", "close": 0.175, "volume": 11851.0}, {"date": "2024-02-29", "close": 0.185, "volume": 36521.0}, {"date": "2024-03-01", "close": 0.18, "volume": 6600.0}, {"date": "2024-03-04", "close": 0.18, "volume": 16000.0}, {"date": "2024-03-05", "close": 0.175, "volume": 202.0}, {"date": "2024-03-06", "close": 0.175, "volume": 5929.0}, {"date": "2024-03-08", "close": 0.16, "volume": 117871.0}, {"date": "2024-03-12", "close": 0.16, "volume": 260185.0}, {"date": "2024-03-13", "close": 0.16, "volume": 139514.0}, {"date": "2024-03-14", "close": 0.16, "volume": 167945.0}, {"date": "2024-03-18", "close": 0.16, "volume": 26358.0}, {"date": "2024-03-20", "close": 0.165, "volume": 143754.0}, {"date": "2024-03-21", "close": 0.16, "volume": 429559.0}, {"date": "2024-03-22", "close": 0.16, "volume": 133865.0}, {"date": "2024-03-27", "close": 0.155, "volume": 225125.0}, {"date": "2024-03-28", "close": 0.16, "volume": 113654.0}, {"date": "2024-04-04", "close": 0.155, "volume": 564602.0}, {"date": "2024-04-10", "close": 0.145, "volume": 5000.0}, {"date": "2024-04-11", "close": 0.14, "volume": 208996.0}, {"date": "2024-04-16", "close": 0.14, "volume": 43452.0}, {"date": "2024-04-18", "close": 0.15, "volume": 35862.0}, {"date": "2024-04-24", "close": 0.15, "volume": 8000.0}, {"date": "2024-04-29", "close": 0.145, "volume": 10000.0}, {"date": "2024-04-30", "close": 0.14, "volume": 225669.0}, {"date": "2024-05-01", "close": 0.155, "volume": 667925.0}, {"date": "2024-05-02", "close": 0.16, "volume": 7871.0}, {"date": "2024-05-03", "close": 0.155, "volume": 103379.0}, {"date": "2024-05-07", "close": 0.14, "volume": 2330.0}, {"date": "2024-05-09", "close": 0.14, "volume": 65188.0}, {"date": "2024-05-10", "close": 0.15, "volume": 6668.0}, {"date": "2024-05-13", "close": 0.14, "volume": 57500.0}, {"date": "2024-05-15", "close": 0.14, "volume": 6723.0}, {"date": "2024-05-16", "close": 0.14, "volume": 115220.0}, {"date": "2024-05-17", "close": 0.14, "volume": 480000.0}, {"date": "2024-05-20", "close": 0.145, "volume": 199875.0}, {"date": "2024-05-31", "close": 0.145, "volume": 79256.0}, {"date": "2024-06-03", "close": 0.145, "volume": 1000.0}, {"date": "2024-06-05", "close": 0.15, "volume": 107760.0}, {"date": "2024-06-07", "close": 0.155, "volume": 16999.0}, {"date": "2024-06-11", "close": 0.145, "volume": 200.0}, {"date": "2024-06-14", "close": 0.145, "volume": 1000.0}, {"date": "2024-06-17", "close": 0.15, "volume": 36750.0}, {"date": "2024-06-18", "close": 0.15, "volume": 32308.0}, {"date": "2024-06-19", "close": 0.145, "volume": 53376.0}, {"date": "2024-06-20", "close": 0.14, "volume": 552.0}, {"date": "2024-06-21", "close": 0.14, "volume": 2154.0}, {"date": "2024-06-24", "close": 0.14, "volume": 337.0}, {"date": "2024-06-25", "close": 0.14, "volume": 38583.0}, {"date": "2024-06-26", "close": 0.14, "volume": 43076.0}, {"date": "2024-06-27", "close": 0.14, "volume": 816.0}, {"date": "2024-06-28", "close": 0.135, "volume": 88556.0}, {"date": "2024-07-01", "close": 0.13, "volume": 10569.0}, {"date": "2024-07-09", "close": 0.14, "volume": 50000.0}, {"date": "2024-07-12", "close": 0.145, "volume": 168265.0}, {"date": "2024-07-16", "close": 0.15, "volume": 920000.0}, {"date": "2024-07-17", "close": 0.15, "volume": 1260665.0}, {"date": "2024-07-18", "close": 0.15, "volume": 83465.0}, {"date": "2024-07-19", "close": 0.155, "volume": 6451.0}, {"date": "2024-07-22", "close": 0.155, "volume": 64848.0}, {"date": "2024-07-23", "close": 0.16, "volume": 181649.0}, {"date": "2024-07-24", "close": 0.15, "volume": 27185.0}, {"date": "2024-07-25", "close": 0.15, "volume": 59400.0}, {"date": "2024-07-26", "close": 0.155, "volume": 243500.0}, {"date": "2024-07-29", "close": 0.155, "volume": 96500.0}, {"date": "2024-07-30", "close": 0.155, "volume": 650715.0}, {"date": "2024-07-31", "close": 0.16, "volume": 92730.0}, {"date": "2024-08-01", "close": 0.16, "volume": 46161.0}, {"date": "2024-08-06", "close": 0.155, "volume": 6200.0}, {"date": "2024-08-09", "close": 0.175, "volume": 1033073.0}, {"date": "2024-08-12", "close": 0.165, "volume": 532288.0}, {"date": "2024-08-13", "close": 0.165, "volume": 24697.0}, {"date": "2024-08-14", "close": 0.165, "volume": 70000.0}, {"date": "2024-08-15", "close": 0.17, "volume": 21599.0}, {"date": "2024-08-16", "close": 0.165, "volume": 68014.0}, {"date": "2024-08-19", "close": 0.155, "volume": 236591.0}, {"date": "2024-08-20", "close": 0.155, "volume": 16607.0}, {"date": "2024-08-21", "close": 0.155, "volume": 7500.0}, {"date": "2024-08-23", "close": 0.155, "volume": 12845.0}, {"date": "2024-08-26", "close": 0.16, "volume": 15536.0}, {"date": "2024-08-27", "close": 0.17, "volume": 90324.0}, {"date": "2024-08-29", "close": 0.17, "volume": 1009.0}, {"date": "2024-08-30", "close": 0.17, "volume": 1938.0}, {"date": "2024-09-02", "close": 0.16, "volume": 52780.0}, {"date": "2024-09-05", "close": 0.155, "volume": 60260.0}, {"date": "2024-09-06", "close": 0.155, "volume": 40359.0}, {"date": "2024-09-11", "close": 0.15, "volume": 167553.0}, {"date": "2024-09-13", "close": 0.155, "volume": 7741.0}, {"date": "2024-09-16", "close": 0.145, "volume": 6500.0}, {"date": "2024-09-24", "close": 0.155, "volume": 81297.0}, {"date": "2024-09-25", "close": 0.16, "volume": 79260.0}, {"date": "2024-09-26", "close": 0.16, "volume": 212106.0}, {"date": "2024-09-30", "close": 0.16, "volume": 41250.0}, {"date": "2024-10-01", "close": 0.155, "volume": 103225.0}, {"date": "2024-10-04", "close": 0.155, "volume": 23638.0}, {"date": "2024-10-08", "close": 0.155, "volume": 5700.0}, {"date": "2024-10-11", "close": 0.155, "volume": 4239.0}, {"date": "2024-10-14", "close": 0.15, "volume": 113868.0}, {"date": "2024-10-15", "close": 0.155, "volume": 159375.0}, {"date": "2024-10-16", "close": 0.155, "volume": 109791.0}, {"date": "2024-10-17", "close": 0.145, "volume": 34503.0}, {"date": "2024-10-18", "close": 0.15, "volume": 7858.0}, {"date": "2024-10-23", "close": 0.155, "volume": 167719.0}, {"date": "2024-10-24", "close": 0.16, "volume": 42313.0}, {"date": "2024-10-25", "close": 0.15, "volume": 502142.0}, {"date": "2024-10-28", "close": 0.15, "volume": 18080.0}, {"date": "2024-10-30", "close": 0.145, "volume": 2500.0}, {"date": "2024-11-04", "close": 0.145, "volume": 6962.0}, {"date": "2024-11-05", "close": 0.14, "volume": 52632.0}, {"date": "2024-11-07", "close": 0.14, "volume": 5000.0}, {"date": "2024-11-08", "close": 0.145, "volume": 26273.0}, {"date": "2024-11-11", "close": 0.15, "volume": 35000.0}, {"date": "2024-11-18", "close": 0.15, "volume": 26174.0}, {"date": "2024-11-19", "close": 0.145, "volume": 76525.0}, {"date": "2024-11-22", "close": 0.15, "volume": 35000.0}, {"date": "2024-11-25", "close": 0.145, "volume": 8673.0}, {"date": "2024-11-26", "close": 0.16, "volume": 66603.0}, {"date": "2024-11-27", "close": 0.16, "volume": 169913.0}, {"date": "2024-11-29", "close": 0.17, "volume": 11950.0}, {"date": "2024-12-02", "close": 0.165, "volume": 33641.0}, {"date": "2024-12-05", "close": 0.165, "volume": 5102.0}, {"date": "2024-12-16", "close": 0.15, "volume": 16150.0}, {"date": "2024-12-23", "close": 0.16, "volume": 871.0}, {"date": "2024-12-27", "close": 0.155, "volume": 1245.0}, {"date": "2024-12-30", "close": 0.16, "volume": 122329.0}, {"date": "2025-01-02", "close": 0.16, "volume": 1019.0}, {"date": "2025-01-06", "close": 0.15, "volume": 8625.0}, {"date": "2025-01-07", "close": 0.155, "volume": 16558.0}, {"date": "2025-01-08", "close": 0.165, "volume": 74912.0}, {"date": "2025-01-09", "close": 0.175, "volume": 26085.0}, {"date": "2025-01-16", "close": 0.175, "volume": 2237.0}, {"date": "2025-01-17", "close": 0.17, "volume": 41706.0}, {"date": "2025-01-20", "close": 0.175, "volume": 33314.0}, {"date": "2025-01-29", "close": 0.175, "volume": 12.0}, {"date": "2025-01-31", "close": 0.18, "volume": 493127.0}, {"date": "2025-02-03", "close": 0.18, "volume": 139125.0}, {"date": "2025-02-06", "close": 0.18, "volume": 37219.0}, {"date": "2025-02-10", "close": 0.17, "volume": 49750.0}, {"date": "2025-02-13", "close": 0.17, "volume": 260.0}, {"date": "2025-02-17", "close": 0.18, "volume": 64892.0}, {"date": "2025-02-18", "close": 0.2, "volume": 120000.0}, {"date": "2025-02-19", "close": 0.195, "volume": 51.0}, {"date": "2025-02-27", "close": 0.165, "volume": 235957.0}, {"date": "2025-02-28", "close": 0.165, "volume": 377679.0}, {"date": "2025-03-04", "close": 0.155, "volume": 10000.0}, {"date": "2025-03-05", "close": 0.15, "volume": 225680.0}, {"date": "2025-03-06", "close": 0.15, "volume": 100000.0}, {"date": "2025-03-11", "close": 0.15, "volume": 24000.0}, {"date": "2025-03-14", "close": 0.16, "volume": 15000.0}, {"date": "2025-03-19", "close": 0.155, "volume": 40334.0}, {"date": "2025-03-21", "close": 0.16, "volume": 8961.0}, {"date": "2025-03-24", "close": 0.16, "volume": 62834.0}, {"date": "2025-03-25", "close": 0.16, "volume": 50164.0}, {"date": "2025-03-26", "close": 0.15, "volume": 91872.0}, {"date": "2025-03-27", "close": 0.15, "volume": 45682.0}, {"date": "2025-04-07", "close": 0.145, "volume": 97818.0}, {"date": "2025-04-10", "close": 0.14, "volume": 20.0}, {"date": "2025-04-11", "close": 0.145, "volume": 419169.0}, {"date": "2025-04-14", "close": 0.145, "volume": 10410.0}, {"date": "2025-04-15", "close": 0.145, "volume": 12456.0}, {"date": "2025-04-17", "close": 0.15, "volume": 55928.0}, {"date": "2025-04-29", "close": 0.1525, "volume": 800.0}, {"date": "2025-04-30", "close": 0.155, "volume": 6451.0}, {"date": "2025-05-01", "close": 0.15, "volume": 177360.0}, {"date": "2025-05-05", "close": 0.1475, "volume": 128149.0}, {"date": "2025-05-06", "close": 0.155, "volume": 5369.0}, {"date": "2025-05-09", "close": 0.155, "volume": 67833.0}, {"date": "2025-05-12", "close": 0.15, "volume": 203000.0}, {"date": "2025-05-13", "close": 0.15, "volume": 225237.0}, {"date": "2025-05-14", "close": 0.15, "volume": 100000.0}, {"date": "2025-05-19", "close": 0.145, "volume": 50001.0}, {"date": "2025-05-22", "close": 0.15, "volume": 655.0}, {"date": "2025-05-23", "close": 0.145, "volume": 3000.0}, {"date": "2025-05-27", "close": 0.145, "volume": 5102.0}, {"date": "2025-05-28", "close": 0.15, "volume": 19345.0}, {"date": "2025-05-29", "close": 0.145, "volume": 1.0}, {"date": "2025-06-06", "close": 0.155, "volume": 7158.0}, {"date": "2025-06-10", "close": 0.155, "volume": 153.0}, {"date": "2025-06-12", "close": 0.145, "volume": 81897.0}, {"date": "2025-06-13", "close": 0.14, "volume": 229820.0}, {"date": "2025-06-17", "close": 0.145, "volume": 13604.0}, {"date": "2025-06-19", "close": 0.16, "volume": 7306.0}, {"date": "2025-06-26", "close": 0.16, "volume": 17217.0}, {"date": "2025-06-30", "close": 0.155, "volume": 175221.0}, {"date": "2025-07-02", "close": 0.155, "volume": 97445.0}, {"date": "2025-07-03", "close": 0.15, "volume": 140503.0}, {"date": "2025-07-04", "close": 0.15, "volume": 40731.0}, {"date": "2025-07-08", "close": 0.15, "volume": 92.0}, {"date": "2025-07-09", "close": 0.145, "volume": 4104.0}, {"date": "2025-07-14", "close": 0.15, "volume": 159269.0}, {"date": "2025-07-16", "close": 0.13, "volume": 91731.0}, {"date": "2025-07-17", "close": 0.15, "volume": 21000.0}, {"date": "2025-07-18", "close": 0.17, "volume": 66478.0}, {"date": "2025-07-22", "close": 0.16, "volume": 11494.0}, {"date": "2025-07-23", "close": 0.16, "volume": 307.0}, {"date": "2025-07-24", "close": 0.165, "volume": 291039.0}, {"date": "2025-07-25", "close": 0.16, "volume": 11482.0}, {"date": "2025-07-28", "close": 0.165, "volume": 169415.0}, {"date": "2025-07-29", "close": 0.165, "volume": 61122.0}, {"date": "2025-08-01", "close": 0.165, "volume": 14097.0}, {"date": "2025-08-05", "close": 0.1625, "volume": 60000.0}, {"date": "2025-08-06", "close": 0.165, "volume": 105000.0}, {"date": "2025-08-07", "close": 0.16, "volume": 13500.0}, {"date": "2025-08-12", "close": 0.175, "volume": 35602.0}, {"date": "2025-08-13", "close": 0.17, "volume": 31016.0}, {"date": "2025-08-21", "close": 0.17, "volume": 62852.0}, {"date": "2025-08-22", "close": 0.17, "volume": 67471.0}, {"date": "2025-08-26", "close": 0.17, "volume": 30000.0}, {"date": "2025-08-27", "close": 0.17, "volume": 2138.0}, {"date": "2025-09-03", "close": 0.17, "volume": 101998.0}, {"date": "2025-09-04", "close": 0.17, "volume": 60001.0}, {"date": "2025-09-05", "close": 0.17, "volume": 28346.0}, {"date": "2025-09-08", "close": 0.17, "volume": 70000.0}, {"date": "2025-09-09", "close": 0.17, "volume": 113353.0}, {"date": "2025-09-10", "close": 0.175, "volume": 80000.0}, {"date": "2025-09-11", "close": 0.17, "volume": 50000.0}, {"date": "2025-09-12", "close": 0.17, "volume": 4722.0}, {"date": "2025-09-15", "close": 0.17, "volume": 298.0}, {"date": "2025-09-17", "close": 0.17, "volume": 3229.0}, {"date": "2025-09-18", "close": 0.17, "volume": 12000.0}, {"date": "2025-09-19", "close": 0.175, "volume": 571.0}, {"date": "2025-09-23", "close": 0.17, "volume": 1879.0}, {"date": "2025-09-24", "close": 0.17, "volume": 1000.0}, {"date": "2025-09-25", "close": 0.18, "volume": 37500.0}, {"date": "2025-09-26", "close": 0.175, "volume": 281.0}, {"date": "2025-09-29", "close": 0.175, "volume": 206239.0}, {"date": "2025-09-30", "close": 0.185, "volume": 91934.0}, {"date": "2025-10-02", "close": 0.18, "volume": 11595.0}, {"date": "2025-10-06", "close": 0.185, "volume": 320397.0}, {"date": "2025-10-07", "close": 0.185, "volume": 117134.0}, {"date": "2025-10-08", "close": 0.2, "volume": 373455.0}, {"date": "2025-10-09", "close": 0.2, "volume": 13278.0}, {"date": "2025-10-10", "close": 0.2, "volume": 25000.0}, {"date": "2025-10-13", "close": 0.19, "volume": 10000.0}, {"date": "2025-10-14", "close": 0.2, "volume": 67328.0}, {"date": "2025-10-16", "close": 0.195, "volume": 185504.0}, {"date": "2025-10-20", "close": 0.2, "volume": 191601.0}, {"date": "2025-10-21", "close": 0.2, "volume": 150000.0}, {"date": "2025-10-22", "close": 0.2, "volume": 7437203.0}, {"date": "2025-10-23", "close": 0.2, "volume": 3405996.0}, {"date": "2025-10-24", "close": 0.2, "volume": 1179922.0}, {"date": "2025-10-27", "close": 0.2, "volume": 1254130.0}, {"date": "2025-10-28", "close": 0.225, "volume": 372892.0}, {"date": "2025-10-29", "close": 0.205, "volume": 142871.0}, {"date": "2025-10-31", "close": 0.22, "volume": 44801.0}, {"date": "2025-11-03", "close": 0.195, "volume": 312895.0}, {"date": "2025-11-04", "close": 0.215, "volume": 60440.0}, {"date": "2025-11-05", "close": 0.2, "volume": 210584.0}, {"date": "2025-11-06", "close": 0.21, "volume": 118317.0}, {"date": "2025-11-07", "close": 0.2, "volume": 50062.0}, {"date": "2025-11-10", "close": 0.2, "volume": 152305.0}, {"date": "2025-11-11", "close": 0.2, "volume": 738853.0}, {"date": "2025-11-12", "close": 0.2125, "volume": 39741.0}, {"date": "2025-11-13", "close": 0.205, "volume": 549479.0}, {"date": "2025-11-14", "close": 0.225, "volume": 251223.0}, {"date": "2025-11-17", "close": 0.215, "volume": 137629.0}, {"date": "2025-11-18", "close": 0.215, "volume": 869.0}, {"date": "2025-11-20", "close": 0.23, "volume": 778067.0}, {"date": "2025-11-21", "close": 0.22, "volume": 505657.0}, {"date": "2025-11-24", "close": 0.225, "volume": 99786.0}, {"date": "2025-11-25", "close": 0.22, "volume": 116295.0}, {"date": "2025-11-26", "close": 0.22, "volume": 143155.0}, {"date": "2025-11-27", "close": 0.23, "volume": 68868.0}, {"date": "2025-11-28", "close": 0.23, "volume": 51134.0}, {"date": "2025-12-01", "close": 0.22, "volume": 255542.0}, {"date": "2025-12-02", "close": 0.22, "volume": 401374.0}, {"date": "2025-12-03", "close": 0.23, "volume": 65583.0}, {"date": "2025-12-04", "close": 0.23, "volume": 121679.0}, {"date": "2025-12-05", "close": 0.225, "volume": 65677.0}, {"date": "2025-12-08", "close": 0.22, "volume": 25000.0}, {"date": "2025-12-09", "close": 0.22, "volume": 202454.0}, {"date": "2025-12-10", "close": 0.22, "volume": 15854.0}, {"date": "2025-12-11", "close": 0.22, "volume": 11887.0}, {"date": "2025-12-12", "close": 0.225, "volume": 4842.0}, {"date": "2025-12-16", "close": 0.23, "volume": 7505.0}, {"date": "2025-12-22", "close": 0.23, "volume": 15616.0}, {"date": "2025-12-23", "close": 0.225, "volume": 118747.0}, {"date": "2025-12-29", "close": 0.22, "volume": 32189.0}, {"date": "2025-12-30", "close": 0.22, "volume": 259.0}, {"date": "2026-01-02", "close": 0.225, "volume": 138169.0}, {"date": "2026-01-07", "close": 0.225, "volume": 4000.0}, {"date": "2026-01-09", "close": 0.23, "volume": 4000.0}, {"date": "2026-01-13", "close": 0.23, "volume": 70826.0}, {"date": "2026-01-15", "close": 0.23, "volume": 5500.0}, {"date": "2026-01-21", "close": 0.23, "volume": 25000.0}, {"date": "2026-01-23", "close": 0.225, "volume": 31807.0}, {"date": "2026-01-27", "close": 0.23, "volume": 34.0}, {"date": "2026-01-28", "close": 0.23, "volume": 3.0}, {"date": "2026-01-29", "close": 0.255, "volume": 531132.0}, {"date": "2026-01-30", "close": 0.26, "volume": 203139.0}, {"date": "2026-02-02", "close": 0.26, "volume": 45000.0}, {"date": "2026-02-05", "close": 0.265, "volume": 24000.0}, {"date": "2026-02-06", "close": 0.26, "volume": 8333.0}, {"date": "2026-02-09", "close": 0.26, "volume": 31611.0}, {"date": "2026-02-11", "close": 0.25, "volume": 26881.0}, {"date": "2026-02-12", "close": 0.255, "volume": 17803.0}, {"date": "2026-02-13", "close": 0.27, "volume": 266492.0}, {"date": "2026-02-16", "close": 0.3, "volume": 736447.0}, {"date": "2026-02-17", "close": 0.285, "volume": 732.0}, {"date": "2026-02-18", "close": 0.31, "volume": 534030.0}, {"date": "2026-02-19", "close": 0.3, "volume": 32095.0}, {"date": "2026-02-20", "close": 0.3, "volume": 217326.0}, {"date": "2026-02-23", "close": 0.3, "volume": 114911.0}, {"date": "2026-02-25", "close": 0.28, "volume": 289659.0}, {"date": "2026-02-27", "close": 0.295, "volume": 22202.0}, {"date": "2026-03-02", "close": 0.28, "volume": 23924.0}, {"date": "2026-03-03", "close": 0.2875, "volume": 538.0}, {"date": "2026-03-04", "close": 0.285, "volume": 17592.0}, {"date": "2026-03-05", "close": 0.28, "volume": 107796.0}, {"date": "2026-03-06", "close": 0.28, "volume": 263701.0}, {"date": "2026-03-09", "close": 0.28, "volume": 305831.0}, {"date": "2026-03-10", "close": 0.27, "volume": 19819.0}, {"date": "2026-03-11", "close": 0.28, "volume": 195801.0}, {"date": "2026-03-12", "close": 0.3, "volume": 553745.0}, {"date": "2026-03-13", "close": 0.305, "volume": 543765.0}, {"date": "2026-03-16", "close": 0.3, "volume": 29430.0}, {"date": "2026-03-17", "close": 0.295, "volume": 167543.0}, {"date": "2026-03-18", "close": 0.29, "volume": 477.0}, {"date": "2026-03-19", "close": 0.3, "volume": 254218.0}, {"date": "2026-03-20", "close": 0.305, "volume": 188820.0}, {"date": "2026-03-23", "close": 0.305, "volume": 352229.0}, {"date": "2026-03-24", "close": 0.305, "volume": 55404.0}, {"date": "2026-03-25", "close": 0.3, "volume": 1072.0}, {"date": "2026-03-26", "close": 0.295, "volume": 7032.0}, {"date": "2026-03-27", "close": 0.305, "volume": 61964.0}, {"date": "2026-03-31", "close": 0.29, "volume": 32666.0}, {"date": "2026-04-07", "close": 0.295, "volume": 27190.0}, {"date": "2026-04-08", "close": 0.305, "volume": 265916.0}, {"date": "2026-04-09", "close": 0.315, "volume": 824801.0}, {"date": "2026-04-10", "close": 0.31, "volume": 21388.0}, {"date": "2026-04-13", "close": 0.31, "volume": 64397.0}, {"date": "2026-04-14", "close": 0.315, "volume": 12075.0}, {"date": "2026-04-15", "close": 0.315, "volume": 135013.0}, {"date": "2026-04-16", "close": 0.3075, "volume": 2580.0}, {"date": "2026-04-17", "close": 0.32, "volume": 516462.0}, {"date": "2026-04-20", "close": 0.34, "volume": 47729.0}, {"date": "2026-04-21", "close": 0.335, "volume": 32297.0}, {"date": "2026-04-22", "close": 0.34, "volume": 19255.0}, {"date": "2026-04-23", "close": 0.335, "volume": 96801.0}, {"date": "2026-04-24", "close": 0.345, "volume": 141078.0}, {"date": "2026-04-27", "close": 0.36, "volume": 482460.0}, {"date": "2026-04-28", "close": 0.355, "volume": 113753.0}, {"date": "2026-04-29", "close": 0.355, "volume": 160989.0}, {"date": "2026-04-30", "close": 0.41, "volume": 1820227.0}, {"date": "2026-05-01", "close": 0.44, "volume": 1614155.0}, {"date": "2026-05-04", "close": 0.425, "volume": 209204.0}, {"date": "2026-05-05", "close": 0.425, "volume": 127338.0}, {"date": "2026-05-06", "close": 0.51, "volume": 1491827.0}, {"date": "2026-05-07", "close": 0.52, "volume": 1241122.0}, {"date": "2026-05-08", "close": 0.53, "volume": 460887.0}, {"date": "2026-05-11", "close": 0.575, "volume": 566025.0}, {"date": "2026-05-12", "close": 0.55, "volume": 470681.0}, {"date": "2026-05-13", "close": 0.55, "volume": 299550.0}, {"date": "2026-05-14", "close": 0.51, "volume": 383675.0}, {"date": "2026-05-15", "close": 0.55, "volume": 382133.0}, {"date": "2026-05-18", "close": 0.54, "volume": 235124.0}, {"date": "2026-05-19", "close": 0.525, "volume": 122419.0}, {"date": "2026-05-20", "close": 0.515, "volume": 196056.0}, {"date": "2026-05-21", "close": 0.555, "volume": 346271.0}, {"date": "2026-05-22", "close": 0.54, "volume": 113672.0}, {"date": "2026-05-25", "close": 0.54, "volume": 123792.0}, {"date": "2026-05-26", "close": 0.56, "volume": 263159.0}, {"date": "2026-05-27", "close": 0.61, "volume": 1334320.0}, {"date": "2026-05-28", "close": 0.62, "volume": 260061.0}, {"date": "2026-05-29", "close": 0.645, "volume": 723588.0}, {"date": "2026-06-01", "close": 0.67, "volume": 4759018.0}, {"date": "2026-06-02", "close": 0.685, "volume": 1559446.0}, {"date": "2026-06-03", "close": 0.7, "volume": 1187557.0}, {"date": "2026-06-04", "close": 0.725, "volume": 630934.0}, {"date": "2026-06-05", "close": 0.735, "volume": 938594.0}, {"date": "2026-06-09", "close": 0.705, "volume": 563070.0}, {"date": "2026-06-10", "close": 0.71, "volume": 204875.0}, {"date": "2026-06-11", "close": 0.655, "volume": 113975.0}, {"date": "2026-06-12", "close": 0.64, "volume": 252257.0}, {"date": "2026-06-15", "close": 0.725, "volume": 658969.0}, {"date": "2026-06-16", "close": 0.695, "volume": 255021.0}, {"date": "2026-06-17", "close": 0.69, "volume": 341537.0}, {"date": "2026-06-18", "close": 0.695, "volume": 861510.0}, {"date": "2026-06-19", "close": 0.695, "volume": 681755.0}, {"date": "2026-06-22", "close": 0.7, "volume": 278794.0}, {"date": "2026-06-23", "close": 0.7, "volume": 574693.0}, {"date": "2026-06-24", "close": 0.7, "volume": 228219.0}, {"date": "2026-06-25", "close": 0.665, "volume": 73567.0}, {"date": "2026-06-26", "close": 0.635, "volume": 233225.0}, {"date": "2026-06-29", "close": 0.65, "volume": 238011.0}, {"date": "2026-06-30", "close": 0.64, "volume": 221099.0}, {"date": "2026-07-01", "close": 0.635, "volume": 403789.0}, {"date": "2026-07-02", "close": 0.61, "volume": 100171.0}, {"date": "2026-07-03", "close": 0.61, "volume": 187283.0}, {"date": "2026-07-06", "close": 0.625, "volume": 203977.0}, {"date": "2026-07-07", "close": 0.56, "volume": 56174.0}, {"date": "2026-07-08", "close": 0.55, "volume": 194447.0}, {"date": "2026-07-09", "close": 0.575, "volume": 426719.0}, {"date": "2026-07-10", "close": 0.52, "volume": 169125.0}, {"date": "2026-07-13", "close": 0.545, "volume": 303915.0}, {"date": "2026-07-14", "close": 0.55, "volume": 315766.0}, {"date": "2026-07-15", "close": 0.605, "volume": 272669.0}, {"date": "2026-07-16", "close": 0.61, "volume": 134136.0}, {"date": "2026-07-17", "close": 0.56, "volume": 184339.0}, {"date": "2026-07-20", "close": 0.5425, "volume": 12708.0}, {"date": "2026-07-21", "close": 0.515, "volume": 27155.0}, {"date": "2026-07-22", "close": 0.555, "volume": 159695.0}, {"date": "2026-07-23", "close": 0.585, "volume": 105398.0}, {"date": "2026-07-24", "close": 0.55, "volume": 72372.0}, {"date": "2026-07-27", "close": 0.56, "volume": 77392.0}, {"date": "2026-07-28", "close": 0.53, "volume": 875733.0}, {"date": "2026-07-29", "close": 0.51, "volume": 196451.0}, {"date": "2026-07-30", "close": 0.54, "volume": 171107.0}, {"date": "2026-07-31", "close": 0.56, "volume": 98377.0}, {"date": "2026-08-03", "close": 0.555, "volume": 70405.0}, {"date": "2026-08-04", "close": 0.61, "volume": 274812.0}, {"date": "2026-08-05", "close": 0.625, "volume": 188456.0}, {"date": "2026-08-06", "close": 0.605, "volume": 3352.0}, {"date": "2026-08-07", "close": 0.61, "volume": 129511.0}, {"date": "2026-08-10", "close": 0.58, "volume": 83155.0}, {"date": "2026-08-11", "close": 0.57, "volume": 16066.0}, {"date": "2026-08-12", "close": 0.6, "volume": 195552.0}, {"date": "2026-08-13", "close": 0.6, "volume": 1750.0}, {"date": "2026-08-14", "close": 0.58, "volume": 2966.0}, {"date": "2026-08-18", "close": 0.555, "volume": 50085.0}, {"date": "2026-08-19", "close": 0.55, "volume": 32313.0}, {"date": "2026-08-21", "close": 0.58, "volume": 35443.0}, {"date": "2026-08-24", "close": 0.58, "volume": 82678.0}, {"date": "2026-08-25", "close": 0.655, "volume": 322705.0}, {"date": "2026-08-26", "close": 0.625, "volume": 179705.0}, {"date": "2026-08-27", "close": 0.62, "volume": 3577.0}, {"date": "2026-08-28", "close": 0.63, "volume": 46626.0}, {"date": "2026-08-31", "close": 0.625, "volume": 29360.0}, {"date": "2026-09-01", "close": 0.6, "volume": 46819.0}, {"date": "2026-09-02", "close": 0.6, "volume": 150543.0}, {"date": "2026-09-04", "close": 0.59, "volume": 132451.0}, {"date": "2026-09-07", "close": 0.56, "volume": 27950.0}, {"date": "2026-09-08", "close": 0.545, "volume": 181859.0}, {"date": "2026-09-09", "close": 0.52, "volume": 72497.0}, {"date": "2026-09-10", "close": 0.55, "volume": 507356.0}, {"date": "2026-09-11", "close": 0.525, "volume": 8698.0}, {"date": "2026-09-15", "close": 0.525, "volume": 36275.0}, {"date": "2026-09-16", "close": 0.525, "volume": 165475.0}, {"date": "2026-09-18", "close": 0.52, "volume": 67210.0}], "refreshing": true}