{"ticker": "GLL", "overview": {"name": "Galilee Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLL", "has_prices": true, "as_of": "2026-09-18", "last": 0.004, "prev_close": 0.005, "change": -0.001, "change_pct": -0.2, "session_volume": 2148969.0, "vwap_5": 0.004425749423736232, "vwap_20": 0.004246904563316742, "vwap_60": 0.00579179134100763, "vwap_250": 0.00676333724348101, "high_52w": 0.011, "low_52w": 0.004, "avg_volume_20": 2331040.25, "sessions": 400, "market_cap": {"value": 10095286.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151738", "src": "ASX", "ticker": "GLL", "cik": "", "company": "Galilee Energy Limited", "company_raw": "Galilee Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151738", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "ASX-03145362", "src": "ASX", "ticker": "GLL", "cik": "", "company": "Galilee Energy Limited", "company_raw": "Galilee Energy Limited", "who": "Warrick", "who_key": "Warrick", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Warrick files a director's interest notice on GLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145362", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "ASX-03134196", "src": "ASX", "ticker": "GLL", "cik": "", "company": "Galilee Energy Limited", "company_raw": "Galilee Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134196", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX-03121788", "src": "ASX", "ticker": "GLL", "cik": "", "company": "Galilee Energy Limited", "company_raw": "Galilee Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GLL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121788", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Copulos Group", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.45, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130137-2A1694190", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "GLL", "effective": "", "evidence": "GLL appeared in the ASX universe as Galilee Energy Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.858253"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-02-15", "close": 1.5667898, "volume": 58591.0}, {"date": "1996-02-16", "close": 1.5667898, "volume": 33444.0}, {"date": "1996-02-19", "close": 1.5667898, "volume": 6638.0}, {"date": "1996-02-20", "close": 1.5667898, "volume": 11999.0}, {"date": "1996-02-21", "close": 1.5667898, "volume": 26296.0}, {"date": "1996-02-22", "close": 1.5667898, "volume": 1021.0}, {"date": "1996-02-23", "close": 1.5667898, "volume": 1787.0}, {"date": "1996-02-26", "close": 1.41011082, "volume": 5617.0}, {"date": "1996-02-27", "close": 1.48845031, "volume": 1021.0}, {"date": "1996-02-28", "close": 1.48845031, "volume": null}, {"date": "1996-02-29", "close": 1.48845031, "volume": null}, {"date": "1996-03-01", "close": 1.48845031, "volume": null}, {"date": "1996-03-04", "close": 1.41011082, "volume": 5106.0}, {"date": "1996-03-05", "close": 1.41011082, "volume": null}, {"date": "1996-03-06", "close": 1.25343184, "volume": 2553.0}, {"date": "1996-03-07", "close": 1.25343184, "volume": 4340.0}, {"date": "1996-03-08", "close": 1.25343184, "volume": null}, {"date": "1996-03-11", "close": 1.25343184, "volume": 1149.0}, {"date": "1996-03-12", "close": 1.17509235, "volume": 7787.0}, {"date": "1996-03-13", "close": 1.33177133, "volume": 14041.0}, {"date": "1996-03-14", "close": 1.33177133, "volume": null}, {"date": "1996-03-15", "close": 1.33177133, "volume": null}, {"date": "1996-03-18", "close": 1.33177133, "volume": null}, {"date": "1996-03-19", "close": 1.17509235, "volume": 8170.0}, {"date": "1996-03-20", "close": 1.41011082, "volume": 30508.0}, {"date": "1996-03-21", "close": 1.41011082, "volume": 19147.0}, {"date": "1996-03-22", "close": 1.41011082, "volume": 2553.0}, {"date": "1996-03-25", "close": 1.370941075, "volume": null}, {"date": "1996-03-26", "close": 1.33177133, "volume": 1276.0}, {"date": "1996-03-27", "close": 1.25343184, "volume": 2042.0}, {"date": "1996-03-28", "close": 1.25343184, "volume": 1276.0}, {"date": "1996-03-29", "close": 1.25343184, "volume": null}, {"date": "1996-04-01", "close": 1.33177133, "volume": 511.0}, {"date": "1996-04-02", "close": 1.17509235, "volume": 5106.0}, {"date": "1996-04-03", "close": 1.25343184, "volume": 4851.0}, {"date": "1996-04-04", "close": 1.33177133, "volume": 3574.0}, {"date": "1996-04-05", "close": 1.292601585, "volume": null}, {"date": "1996-04-08", "close": 1.292601585, "volume": null}, {"date": "1996-04-09", "close": 1.33177133, "volume": 7659.0}, {"date": "1996-04-10", "close": 1.33177133, "volume": 1021.0}, {"date": "1996-04-11", "close": 1.33177133, "volume": 11616.0}, {"date": "1996-04-12", "close": 1.48845031, "volume": 117565.0}, {"date": "1996-04-15", "close": 1.41011082, "volume": 183815.0}, {"date": "1996-04-16", "close": 1.48845031, "volume": 1915.0}, {"date": "1996-04-17", "close": 1.41011082, "volume": 20424.0}, {"date": "1996-04-18", "close": 1.48845031, "volume": 56549.0}, {"date": "1996-04-19", "close": 1.48845031, "volume": 53485.0}, {"date": "1996-04-22", "close": 1.48845031, "volume": 20552.0}, {"date": "1996-04-23", "close": 1.48845031, "volume": 19913.0}, {"date": "1996-04-24", "close": 1.48845031, "volume": 38550.0}, {"date": "1996-04-25", "close": 1.48845031, "volume": null}, {"date": "1996-04-26", "close": 1.48845031, "volume": 13786.0}, {"date": "1996-04-29", "close": 1.48845031, "volume": 48762.0}, {"date": "1996-04-30", "close": 1.64512929, "volume": 32168.0}, {"date": "1996-05-01", "close": 1.48845031, "volume": 41997.0}, {"date": "1996-05-02", "close": 1.72346878, "volume": 9382.0}, {"date": "1996-05-03", "close": 1.48845031, "volume": 28147.0}, {"date": "1996-05-06", "close": 1.5667898, "volume": 12765.0}, {"date": "1996-05-07", "close": 1.5667898, "volume": 2425.0}, {"date": "1996-05-08", "close": 1.48845031, "volume": 1149.0}, {"date": "1996-05-09", "close": 1.5667898, "volume": 638.0}, {"date": "1996-05-10", "close": 1.527620055, "volume": null}, {"date": "1996-05-13", "close": 1.48845031, "volume": 14807.0}, {"date": "1996-05-14", "close": 1.5667898, "volume": 16722.0}, {"date": "1996-05-15", "close": 1.5667898, "volume": 7021.0}, {"date": "1996-05-16", "close": 1.72346878, "volume": 32551.0}, {"date": "1996-05-17", "close": 1.80180827, "volume": 7148.0}, {"date": "1996-05-20", "close": 1.80180827, "volume": 10212.0}, {"date": "1996-05-21", "close": 1.80180827, "volume": 3766.0}, {"date": "1996-05-22", "close": 1.95848725, "volume": 61782.0}, {"date": "1996-05-23", "close": 1.88014776, "volume": 12765.0}, {"date": "1996-05-24", "close": 1.88014776, "volume": 4340.0}, {"date": "1996-05-27", "close": 1.88014776, "volume": 4595.0}, {"date": "1996-05-28", "close": 1.95848725, "volume": 23615.0}, {"date": "1996-05-29", "close": 2.19350572, "volume": 23998.0}, {"date": "1996-05-30", "close": 2.27184521, "volume": 27062.0}, {"date": "1996-05-31", "close": 2.19350572, "volume": 35359.0}, {"date": "1996-06-03", "close": 2.3501847, "volume": 15765.0}, {"date": "1996-06-04", "close": 2.3501847, "volume": 10276.0}, {"date": "1996-06-05", "close": 2.19350572, "volume": 2323.0}, {"date": "1996-06-06", "close": 2.03682674, "volume": 13850.0}, {"date": "1996-06-07", "close": 2.11516623, "volume": 3255.0}, {"date": "1996-06-10", "close": 2.11516623, "volume": null}, {"date": "1996-06-11", "close": 2.27184521, "volume": 7659.0}, {"date": "1996-06-12", "close": 2.19350572, "volume": 7531.0}, {"date": "1996-06-13", "close": 2.19350572, "volume": 4978.0}, {"date": "1996-06-14", "close": 2.19350572, "volume": 21637.0}, {"date": "1996-06-17", "close": 2.27184521, "volume": 10850.0}, {"date": "1996-06-18", "close": 2.50686368, "volume": 20041.0}, {"date": "1996-06-19", "close": 2.74188215, "volume": 32295.0}, {"date": "1996-06-20", "close": 3.52527705, "volume": 20424.0}, {"date": "1996-06-21", "close": 3.29025858, "volume": 24738.0}, {"date": "1996-06-24", "close": 3.68195603, "volume": 27126.0}, {"date": "1996-06-25", "close": 3.36859807, "volume": 2847.0}, {"date": "1996-06-26", "close": 3.29025858, "volume": 18126.0}, {"date": "1996-06-27", "close": 3.36859807, "volume": 3383.0}, {"date": "1996-06-28", "close": 3.52527705, "volume": 10084.0}, {"date": "1996-07-01", "close": 3.36859807, "volume": 12254.0}, {"date": "1996-07-02", "close": 3.44693756, "volume": 3944.0}, {"date": "1996-07-03", "close": 3.68195603, "volume": 13914.0}, {"date": "1996-07-04", "close": 3.68195603, "volume": 8616.0}, {"date": "1996-07-05", "close": 3.9169745, "volume": 23807.0}, {"date": "1996-07-08", "close": 3.52527705, "volume": 17999.0}, {"date": "1996-07-09", "close": 3.76029552, "volume": 2298.0}, {"date": "1996-07-10", "close": 4.07365348, "volume": 13659.0}, {"date": "1996-07-11", "close": 4.46535093, "volume": 12420.0}, {"date": "1996-07-12", "close": 4.77870889, "volume": 38678.0}, {"date": "1996-07-15", "close": 5.09206685, "volume": 12573.0}, {"date": "1996-07-16", "close": 4.7003694, "volume": 12446.0}, {"date": "1996-07-17", "close": 4.85704838, "volume": 79270.0}, {"date": "1996-07-18", "close": 4.93538787, "volume": 7276.0}, {"date": "1996-07-19", "close": 4.93538787, "volume": 27036.0}, {"date": "1996-07-22", "close": 5.09206685, "volume": 6382.0}, {"date": "1996-07-23", "close": 4.93538787, "volume": 2553.0}, {"date": "1996-07-24", "close": 4.7003694, "volume": 6127.0}, {"date": "1996-07-25", "close": 4.7003694, "volume": 9778.0}, {"date": "1996-07-26", "close": 4.7003694, "volume": 7723.0}, {"date": "1996-07-29", "close": 4.54369042, "volume": 7659.0}, {"date": "1996-07-30", "close": 4.54369042, "volume": null}, {"date": "1996-07-31", "close": 4.54369042, "volume": 2974.0}, {"date": "1996-08-01", "close": 4.30867195, "volume": 3868.0}, {"date": "1996-08-02", "close": 4.54369042, "volume": 4136.0}, {"date": "1996-08-05", "close": 4.54369042, "volume": null}, {"date": "1996-08-06", "close": 4.30867195, "volume": 3829.0}, {"date": "1996-08-07", "close": 4.30867195, "volume": null}, {"date": "1996-08-08", "close": 4.23033246, "volume": 15318.0}, {"date": "1996-08-09", "close": 4.30867195, "volume": 1213.0}, {"date": "1996-08-12", "close": 4.30867195, "volume": null}, {"date": "1996-08-13", "close": 4.23033246, "volume": 894.0}, {"date": "1996-08-14", "close": 4.15199297, "volume": 511.0}, {"date": "1996-08-15", "close": 4.07365348, "volume": 1059.0}, {"date": "1996-08-16", "close": 4.07365348, "volume": 3574.0}, {"date": "1996-08-19", "close": 4.07365348, "volume": 6638.0}, {"date": "1996-08-20", "close": 4.15199297, "volume": 1149.0}, {"date": "1996-08-21", "close": 4.7003694, "volume": 11884.0}, {"date": "1996-08-22", "close": 4.7003694, "volume": 128.0}, {"date": "1996-08-23", "close": 4.7003694, "volume": null}, {"date": "1996-08-26", "close": 4.7003694, "volume": null}, {"date": "1996-08-27", "close": 4.7003694, "volume": 5106.0}, {"date": "1996-08-28", "close": 4.62202991, "volume": 1659.0}, {"date": "1996-08-29", "close": 4.93538787, "volume": 8999.0}, {"date": "1996-08-30", "close": 4.85704838, "volume": 1532.0}, {"date": "1996-09-02", "close": 5.01372736, "volume": 20169.0}, {"date": "1996-09-03", "close": 5.01372736, "volume": 8042.0}, {"date": "1996-09-04", "close": 5.24874583, "volume": 18509.0}, {"date": "1996-09-05", "close": 5.24874583, "volume": 15178.0}, {"date": "1996-09-06", "close": 5.24874583, "volume": 2808.0}, {"date": "1996-09-09", "close": 5.71878277, "volume": 5425.0}, {"date": "1996-09-10", "close": 5.64044328, "volume": 10620.0}, {"date": "1996-09-11", "close": 5.56210379, "volume": 6063.0}, {"date": "1996-09-12", "close": 5.4837643, "volume": 4085.0}, {"date": "1996-09-13", "close": 5.71878277, "volume": 17858.0}, {"date": "1996-09-16", "close": 6.03214073, "volume": 2068.0}, {"date": "1996-09-17", "close": 6.18881971, "volume": 8297.0}, {"date": "1996-09-18", "close": 6.18881971, "volume": 2081.0}, {"date": "1996-09-19", "close": 6.2671592, "volume": 6982.0}, {"date": "1996-09-20", "close": 6.2671592, "volume": 8170.0}, {"date": "1996-09-23", "close": 5.71878277, "volume": 6408.0}, {"date": "1996-09-24", "close": 5.79712226, "volume": 9446.0}, {"date": "1996-09-25", "close": 5.71878277, "volume": 1276.0}, {"date": "1996-09-26", "close": 5.79712226, "volume": 1276.0}, {"date": "1996-09-27", "close": 5.87546175, "volume": 817.0}, {"date": "1996-09-30", "close": 5.71878277, "volume": 2808.0}, {"date": "1996-10-01", "close": 5.64044328, "volume": 4085.0}, {"date": "1996-10-02", "close": 5.64044328, "volume": 128.0}, {"date": "1996-10-03", "close": 5.79712226, "volume": 766.0}, {"date": "1996-10-04", "close": 5.95380124, "volume": 1915.0}, {"date": "1996-10-07", "close": 5.95380124, "volume": 1851.0}, {"date": "1996-10-08", "close": 6.11048022, "volume": 2744.0}, {"date": "1996-10-09", "close": 6.11048022, "volume": 1762.0}, {"date": "1996-10-10", "close": 5.71878277, "volume": 3370.0}, {"date": "1996-10-11", "close": 5.87546175, "volume": 2744.0}, {"date": "1996-10-14", "close": 5.87546175, "volume": 1596.0}, {"date": "1996-10-15", "close": 5.87546175, "volume": null}, {"date": "1996-10-16", "close": 5.87546175, "volume": null}, {"date": "1996-10-17", "close": 5.87546175, "volume": 3561.0}, {"date": "1996-10-18", "close": 5.79712226, "volume": 5425.0}, {"date": "1996-10-21", "close": 5.79712226, "volume": 2681.0}, {"date": "1996-10-22", "close": 5.64044328, "volume": 4340.0}, {"date": "1996-10-23", "close": 5.79712226, "volume": 3829.0}, {"date": "1996-10-24", "close": 5.95380124, "volume": 3447.0}, {"date": "1996-10-25", "close": 5.79712226, "volume": 3995.0}, {"date": "1996-10-28", "close": 6.18881971, "volume": 7148.0}, {"date": "1996-10-29", "close": 6.2671592, "volume": 1787.0}, {"date": "1996-10-30", "close": 6.34549869, "volume": 18828.0}, {"date": "1996-10-31", "close": 6.65885665, "volume": 45890.0}, {"date": "1996-11-01", "close": 7.0505541, "volume": 18599.0}, {"date": "1996-11-04", "close": 6.81553563, "volume": 15190.0}, {"date": "1996-11-05", "close": 6.81553563, "volume": 12446.0}, {"date": "1996-11-06", "close": 6.81553563, "volume": 447.0}, {"date": "1996-11-07", "close": 6.65885665, "volume": 14680.0}, {"date": "1996-11-08", "close": 6.65885665, "volume": 6051.0}, {"date": "1996-11-11", "close": 6.97221461, "volume": 4008.0}, {"date": "1996-11-12", "close": 6.65885665, "volume": 1404.0}, {"date": "1996-11-13", "close": 6.73719614, "volume": 1276.0}, {"date": "1996-11-14", "close": 6.73719614, "volume": 3447.0}, {"date": "1996-11-15", "close": 6.73719614, "volume": 7914.0}, {"date": "1996-11-18", "close": 6.58051716, "volume": 1659.0}, {"date": "1996-11-19", "close": 6.50217767, "volume": 6778.0}, {"date": "1996-11-20", "close": 6.65885665, "volume": 689.0}, {"date": "1996-11-21", "close": 6.65885665, "volume": 7046.0}, {"date": "1996-11-22", "close": 6.58051716, "volume": 2170.0}, {"date": "1996-11-25", "close": 6.50217767, "volume": 932.0}, {"date": "1996-11-26", "close": 6.73719614, "volume": 69135.0}, {"date": "1996-11-27", "close": 7.0505541, "volume": 4149.0}, {"date": "1996-11-28", "close": 7.0505541, "volume": 12535.0}, {"date": "1996-11-29", "close": 7.75560951, "volume": 14922.0}, {"date": "1996-12-02", "close": 8.46066492, "volume": 119991.0}, {"date": "1996-12-03", "close": 8.77402288, "volume": 58476.0}, {"date": "1996-12-04", "close": 9.00904135, "volume": 19684.0}, {"date": "1996-12-05", "close": 9.4007388, "volume": 20207.0}, {"date": "1996-12-06", "close": 10.1841337, "volume": 35831.0}, {"date": "1996-12-09", "close": 12.76933687, "volume": 29359.0}, {"date": "1996-12-10", "close": 14.1011082, "volume": 32142.0}, {"date": "1996-12-11", "close": 13.86608973, "volume": 27828.0}, {"date": "1996-12-12", "close": 13.70941075, "volume": 18994.0}, {"date": "1996-12-13", "close": 12.37763942, "volume": 22454.0}, {"date": "1996-12-16", "close": 11.51590503, "volume": 20577.0}, {"date": "1996-12-17", "close": 13.70941075, "volume": 22262.0}, {"date": "1996-12-18", "close": 13.3177133, "volume": 2196.0}, {"date": "1996-12-19", "close": 12.92601585, "volume": 3970.0}, {"date": "1996-12-20", "close": 12.92601585, "volume": 7187.0}, {"date": "1996-12-23", "close": 9.4007388, "volume": 19313.0}, {"date": "1996-12-24", "close": 9.79243625, "volume": 7659.0}, {"date": "1996-12-25", "close": 9.79243625, "volume": null}, {"date": "1996-12-26", "close": 9.79243625, "volume": null}, {"date": "1996-12-27", "close": 9.4007388, "volume": 638.0}, {"date": "1996-12-30", "close": 7.0505541, "volume": 7123.0}, {"date": "1996-12-31", "close": 7.833949, "volume": 14833.0}, {"date": "1997-01-01", "close": 7.833949, "volume": null}, {"date": "1997-01-02", "close": 7.833949, "volume": 3319.0}, {"date": "1997-01-03", "close": 7.67727002, "volume": 6765.0}, {"date": "1997-01-06", "close": 7.67727002, "volume": 2796.0}, {"date": "1997-01-07", "close": 6.65885665, "volume": 8425.0}, {"date": "1997-01-08", "close": 6.81553563, "volume": 2553.0}, {"date": "1997-01-09", "close": 6.81553563, "volume": 3191.0}, {"date": "1997-01-10", "close": 7.12889359, "volume": 1557.0}, {"date": "1997-01-13", "close": 7.36391206, "volume": 10799.0}, {"date": "1997-01-14", "close": 8.6173439, "volume": 12625.0}, {"date": "1997-01-15", "close": 8.6173439, "volume": 2042.0}, {"date": "1997-01-16", "close": 8.22564645, "volume": 5770.0}, {"date": "1997-01-17", "close": 7.833949, "volume": 9140.0}, {"date": "1997-01-20", "close": 6.89387512, "volume": 8425.0}, {"date": "1997-01-21", "close": 7.20723308, "volume": 4263.0}, {"date": "1997-01-22", "close": 6.2671592, "volume": 7212.0}, {"date": "1997-01-23", "close": 6.89387512, "volume": 7659.0}, {"date": "1997-01-24", "close": 6.97221461, "volume": 1608.0}, {"date": "1997-01-27", "close": 6.97221461, "volume": null}, {"date": "1997-01-28", "close": 6.97221461, "volume": 894.0}, {"date": "1997-01-29", "close": 6.50217767, "volume": 1468.0}, {"date": "1997-01-30", "close": 6.97221461, "volume": 2234.0}, {"date": "1997-01-31", "close": 7.44225155, "volume": 3204.0}, {"date": "1997-02-03", "close": 7.0505541, "volume": 4238.0}, {"date": "1997-02-04", "close": 7.0505541, "volume": 281.0}, {"date": "1997-02-05", "close": 6.73719614, "volume": 996.0}, {"date": "1997-02-06", "close": 6.2671592, "volume": 7710.0}, {"date": "1997-02-07", "close": 6.73719614, "volume": 2719.0}, {"date": "1997-02-10", "close": 6.73719614, "volume": 255.0}, {"date": "1997-02-11", "close": 6.58051716, "volume": 2553.0}, {"date": "1997-02-12", "close": 6.65885665, "volume": 5642.0}, {"date": "1997-02-13", "close": 6.42383818, "volume": 8336.0}, {"date": "1997-02-14", "close": 6.65885665, "volume": 1723.0}, {"date": "1997-02-17", "close": 6.97221461, "volume": 2438.0}, {"date": "1997-02-18", "close": 6.97221461, "volume": 1851.0}, {"date": "1997-02-19", "close": 6.97221461, "volume": null}, {"date": "1997-02-20", "close": 6.89387512, "volume": 3447.0}, {"date": "1997-02-21", "close": 6.89387512, "volume": 2106.0}, {"date": "1997-02-24", "close": 6.73719614, "volume": 1276.0}, {"date": "1997-02-25", "close": 6.89387512, "volume": 2553.0}, {"date": "1997-02-26", "close": 6.73719614, "volume": 5272.0}, {"date": "1997-02-27", "close": 6.42383818, "volume": 109064.0}, {"date": "1997-02-28", "close": 6.65885665, "volume": 45967.0}, {"date": "1997-03-03", "close": 6.73719614, "volume": 4327.0}, {"date": "1997-03-04", "close": 7.20723308, "volume": 12765.0}, {"date": "1997-03-05", "close": 8.6173439, "volume": 23564.0}, {"date": "1997-03-06", "close": 8.93070186, "volume": 46043.0}, {"date": "1997-03-07", "close": 8.30398594, "volume": 5680.0}, {"date": "1997-03-10", "close": 7.833949, "volume": 13786.0}, {"date": "1997-03-11", "close": 7.833949, "volume": 4800.0}, {"date": "1997-03-12", "close": 8.22564645, "volume": 6702.0}, {"date": "1997-03-13", "close": 8.22564645, "volume": null}, {"date": "1997-03-14", "close": 7.52059104, "volume": 1399.0}, {"date": "1997-03-17", "close": 7.52059104, "volume": 835.0}, {"date": "1997-03-18", "close": 7.36391206, "volume": 3059.0}, {"date": "1997-03-19", "close": 7.0505541, "volume": 255.0}, {"date": "1997-03-20", "close": 6.65885665, "volume": 3829.0}, {"date": "1997-03-21", "close": 6.65885665, "volume": 1787.0}, {"date": "1997-03-24", "close": 6.65885665, "volume": 835.0}, {"date": "1997-03-25", "close": 7.0505541, "volume": 10880.0}, {"date": "1997-03-26", "close": 7.28557257, "volume": 5126.0}, {"date": "1997-03-27", "close": 8.22564645, "volume": 7358.0}, {"date": "1997-03-28", "close": 8.22564645, "volume": null}, {"date": "1997-03-31", "close": 8.22564645, "volume": null}, {"date": "1997-04-01", "close": 7.44225155, "volume": 9357.0}, {"date": "1997-04-02", "close": 7.833949, "volume": 8256.0}, {"date": "1997-04-03", "close": 7.833949, "volume": 7404.0}, {"date": "1997-04-04", "close": 7.67727002, "volume": 5969.0}, {"date": "1997-04-07", "close": 7.833949, "volume": 5510.0}, {"date": "1997-04-08", "close": 7.67727002, "volume": 2553.0}, {"date": "1997-04-09", "close": 7.67727002, "volume": 1276.0}, {"date": "1997-04-10", "close": 7.59893053, "volume": 2681.0}, {"date": "1997-04-11", "close": 7.67727002, "volume": 64.0}, {"date": "1997-04-14", "close": 7.44225155, "volume": 6957.0}, {"date": "1997-04-15", "close": 7.67727002, "volume": 638.0}, {"date": "1997-04-16", "close": 7.12889359, "volume": 11759.0}, {"date": "1997-04-17", "close": 7.12889359, "volume": 750.0}, {"date": "1997-04-18", "close": 7.67727002, "volume": 4738.0}, {"date": "1997-04-21", "close": 7.28557257, "volume": 1276.0}, {"date": "1997-04-22", "close": 8.22564645, "volume": 14154.0}, {"date": "1997-04-23", "close": 7.833949, "volume": 15284.0}, {"date": "1997-04-24", "close": 8.22564645, "volume": 17360.0}, {"date": "1997-04-25", "close": 8.22564645, "volume": null}, {"date": "1997-04-28", "close": 7.91228849, "volume": 5361.0}, {"date": "1997-04-29", "close": 7.99062798, "volume": 8427.0}, {"date": "1997-04-30", "close": 7.91228849, "volume": 9287.0}, {"date": "1997-05-01", "close": 8.6173439, "volume": 9829.0}, {"date": "1997-05-02", "close": 9.00904135, "volume": 11162.0}, {"date": "1997-05-05", "close": 9.47907829, "volume": 7659.0}, {"date": "1997-05-06", "close": 9.4007388, "volume": 7608.0}, {"date": "1997-05-07", "close": 9.4007388, "volume": 6607.0}, {"date": "1997-05-08", "close": 9.47907829, "volume": 20296.0}, {"date": "1997-05-09", "close": 9.79243625, "volume": 10081.0}, {"date": "1997-05-12", "close": 10.02745472, "volume": 5936.0}, {"date": "1997-05-13", "close": 10.02745472, "volume": 12759.0}, {"date": "1997-05-14", "close": 10.02745472, "volume": 5719.0}, {"date": "1997-05-15", "close": 9.79243625, "volume": 3288.0}, {"date": "1997-05-16", "close": 9.47907829, "volume": 9355.0}, {"date": "1997-05-19", "close": 9.4007388, "volume": 3472.0}, {"date": "1997-05-20", "close": 8.46066492, "volume": 3623.0}, {"date": "1997-05-21", "close": 8.46066492, "volume": 4312.0}, {"date": "1997-05-22", "close": 8.46066492, "volume": 1915.0}, {"date": "1997-05-23", "close": 8.46066492, "volume": null}, {"date": "1997-05-26", "close": 8.46066492, "volume": null}, {"date": "1997-05-27", "close": 7.833949, "volume": 1021.0}, {"date": "1997-05-28", "close": 7.91228849, "volume": 3574.0}, {"date": "1997-05-29", "close": 7.833949, "volume": 1377.0}, {"date": "1997-05-30", "close": 7.833949, "volume": 1813.0}, {"date": "1997-06-02", "close": 7.833949, "volume": null}, {"date": "1997-06-03", "close": 7.99062798, "volume": 868.0}, {"date": "1997-06-04", "close": 7.91228849, "volume": 1493.0}, {"date": "1997-06-05", "close": 7.91228849, "volume": null}, {"date": "1997-06-06", "close": 7.833949, "volume": 879.0}, {"date": "1997-06-09", "close": 7.833949, "volume": null}, {"date": "1997-06-10", "close": 7.833949, "volume": 1276.0}, {"date": "1997-06-11", "close": 7.0505541, "volume": 2553.0}, {"date": "1997-06-12", "close": 7.0505541, "volume": 638.0}, {"date": "1997-06-13", "close": 7.0505541, "volume": 2744.0}, {"date": "1997-06-16", "close": 6.65885665, "volume": 6319.0}, {"date": "1997-06-17", "close": 6.65885665, "volume": null}, {"date": "1997-06-18", "close": 6.42383818, "volume": 638.0}, {"date": "1997-06-19", "close": 6.65885665, "volume": 12254.0}, {"date": "1997-06-20", "close": 6.42383818, "volume": 383.0}, {"date": "1997-06-23", "close": 6.2671592, "volume": 1149.0}, {"date": "1997-06-24", "close": 6.2671592, "volume": null}, {"date": "1997-06-25", "close": 5.87546175, "volume": 3255.0}, {"date": "1997-06-26", "close": 5.87546175, "volume": 53841.0}, {"date": "1997-06-27", "close": 5.87546175, "volume": 58208.0}, {"date": "1997-06-30", "close": 5.95380124, "volume": 23577.0}, {"date": "1997-07-01", "close": 5.87546175, "volume": 16339.0}, {"date": "1997-07-02", "close": 5.79712226, "volume": 638.0}, {"date": "1997-07-03", "close": 5.79712226, "volume": 707.0}, {"date": "1997-07-04", "close": 5.09206685, "volume": 6255.0}, {"date": "1997-07-07", "close": 4.7003694, "volume": 638.0}, {"date": "1997-07-08", "close": 3.9169745, "volume": 1123.0}, {"date": "1997-07-09", "close": 4.07365348, "volume": 511.0}, {"date": "1997-07-10", "close": 3.9169745, "volume": 2400.0}, {"date": "1997-07-11", "close": 3.9169745, "volume": 536.0}, {"date": "1997-07-14", "close": 3.36859807, "volume": 10467.0}, {"date": "1997-07-15", "close": 3.29025858, "volume": 3447.0}, {"date": "1997-07-16", "close": 3.36859807, "volume": 12765.0}, {"date": "1997-07-17", "close": 3.36859807, "volume": 2227.0}, {"date": "1997-07-18", "close": 3.329428325, "volume": 3466.0}, {"date": "1997-07-21", "close": 3.52527705, "volume": 255.0}, {"date": "1997-07-22", "close": 3.52527705, "volume": null}, {"date": "1997-07-23", "close": 3.52527705, "volume": 10876.0}, {"date": "1997-07-24", "close": 3.52527705, "volume": null}, {"date": "1997-07-25", "close": 3.52527705, "volume": 1276.0}, {"date": "1997-07-28", "close": 3.21191909, "volume": 4595.0}, {"date": "1997-07-29", "close": 3.21191909, "volume": null}, {"date": "1997-07-30", "close": 3.21191909, "volume": null}, {"date": "1997-07-31", "close": 3.21191909, "volume": null}, {"date": "1997-08-01", "close": 3.21191909, "volume": null}, {"date": "1997-08-04", "close": 3.21191909, "volume": null}, {"date": "1997-08-05", "close": 3.21191909, "volume": null}, {"date": "1997-08-06", "close": 3.21191909, "volume": 121.0}, {"date": "1997-08-07", "close": 3.172749345, "volume": 13786.0}, {"date": "1997-08-08", "close": 3.21191909, "volume": 383.0}, {"date": "1997-08-11", "close": 3.21191909, "volume": 638.0}, {"date": "1997-08-12", "close": 3.21191909, "volume": null}, {"date": "1997-08-13", "close": 3.21191909, "volume": null}, {"date": "1997-08-14", "close": 3.21191909, "volume": null}, {"date": "1997-08-15", "close": 3.1335796, "volume": 5042.0}, {"date": "1997-08-18", "close": 3.1335796, "volume": null}, {"date": "1997-08-19", "close": 3.1335796, "volume": null}, {"date": "1997-08-20", "close": 3.1335796, "volume": null}, {"date": "1997-08-21", "close": 3.1335796, "volume": 1450.0}, {"date": "1997-08-22", "close": 3.1335796, "volume": 1231.0}, {"date": "1997-08-25", "close": 3.1335796, "volume": 13403.0}, {"date": "1997-08-26", "close": 2.82022164, "volume": 1276.0}, {"date": "1997-08-27", "close": 3.05524011, "volume": 2234.0}, {"date": "1997-08-28", "close": 3.1335796, "volume": 365.0}, {"date": "1997-08-29", "close": 3.1335796, "volume": null}, {"date": "1997-09-01", "close": 3.1335796, "volume": 3319.0}, {"date": "1997-09-02", "close": 3.1335796, "volume": null}, {"date": "1997-09-03", "close": 2.82022164, "volume": 2061.0}, {"date": "1997-09-04", "close": 2.82022164, "volume": null}, {"date": "1997-09-05", "close": 2.74188215, "volume": 1276.0}, {"date": "1997-09-08", "close": 2.74188215, "volume": null}, {"date": "1997-09-09", "close": 2.74188215, "volume": 17999.0}, {"date": "1997-09-10", "close": 2.3501847, "volume": 4646.0}, {"date": "1997-09-11", "close": 2.3501847, "volume": 4085.0}, {"date": "1997-09-12", "close": 2.3501847, "volume": null}, {"date": "1997-09-15", "close": 2.50686368, "volume": 1149.0}, {"date": "1997-09-16", "close": 2.50686368, "volume": 1021.0}, {"date": "1997-09-17", "close": 2.66354266, "volume": 574.0}, {"date": "1997-09-18", "close": 2.66354266, "volume": 511.0}, {"date": "1997-09-19", "close": 2.66354266, "volume": null}, {"date": "1997-09-22", "close": 2.50686368, "volume": 549.0}, {"date": "1997-09-23", "close": 2.389354445, "volume": 3326.0}, {"date": "1997-09-24", "close": 2.50686368, "volume": 3319.0}, {"date": "1997-09-25", "close": 2.66354266, "volume": 638.0}, {"date": "1997-09-26", "close": 2.66354266, "volume": 620.0}, {"date": "1997-09-29", "close": 2.66354266, "volume": null}, {"date": "1997-09-30", "close": 2.66354266, "volume": null}, {"date": "1997-10-01", "close": 3.21191909, "volume": 2489.0}, {"date": "1997-10-02", "close": 3.52527705, "volume": 12828.0}, {"date": "1997-10-03", "close": 3.52527705, "volume": 4978.0}, {"date": "1997-10-06", "close": 3.52527705, "volume": null}, {"date": "1997-10-07", "close": 3.52527705, "volume": 511.0}, {"date": "1997-10-08", "close": 3.52527705, "volume": 638.0}, {"date": "1997-10-09", "close": 3.36859807, "volume": 1276.0}, {"date": "1997-10-10", "close": 3.1335796, "volume": 6140.0}, {"date": "1997-10-13", "close": 3.1335796, "volume": 5106.0}, {"date": "1997-10-14", "close": 3.1335796, "volume": 319.0}, {"date": "1997-10-15", "close": 3.1335796, "volume": null}, {"date": "1997-10-16", "close": 2.89856113, "volume": 51.0}, {"date": "1997-10-17", "close": 2.82022164, "volume": 2871.0}, {"date": "1997-10-20", "close": 3.1335796, "volume": 4129.0}, {"date": "1997-10-21", "close": 3.52527705, "volume": 1551.0}, {"date": "1997-10-22", "close": 3.52527705, "volume": 3319.0}, {"date": "1997-10-23", "close": 3.1335796, "volume": 1276.0}, {"date": "1997-10-24", "close": 3.1335796, "volume": 1276.0}, {"date": "1997-10-27", "close": 2.74188215, "volume": 7914.0}, {"date": "1997-10-28", "close": 2.74188215, "volume": null}, {"date": "1997-10-29", "close": 3.05524011, "volume": 7148.0}, {"date": "1997-10-30", "close": 3.05524011, "volume": null}, {"date": "1997-10-31", "close": 3.52527705, "volume": 3447.0}, {"date": "1997-11-03", "close": 3.52527705, "volume": null}, {"date": "1997-11-04", "close": 3.21191909, "volume": 3510.0}, {"date": "1997-11-05", "close": 3.21191909, "volume": null}, {"date": "1997-11-06", "close": 3.21191909, "volume": 1915.0}, {"date": "1997-11-07", "close": 3.21191909, "volume": 1021.0}, {"date": "1997-11-10", "close": 3.21191909, "volume": null}, {"date": "1997-11-11", "close": 3.21191909, "volume": 2936.0}, {"date": "1997-11-12", "close": 3.21191909, "volume": null}, {"date": "1997-11-13", "close": 3.1335796, "volume": 1915.0}, {"date": "1997-11-14", "close": 3.1335796, "volume": 8680.0}, {"date": "1997-11-17", "close": 3.1335796, "volume": null}, {"date": "1997-11-18", "close": 2.74188215, "volume": 1276.0}, {"date": "1997-11-19", "close": 2.74188215, "volume": 1276.0}, {"date": "1997-11-20", "close": 3.1335796, "volume": 13148.0}, {"date": "1997-11-21", "close": 3.1335796, "volume": 1404.0}, {"date": "1997-11-24", "close": 3.1335796, "volume": 1532.0}, {"date": "1997-11-25", "close": 3.1335796, "volume": null}, {"date": "1997-11-26", "close": 3.1335796, "volume": 383.0}, {"date": "1997-11-27", "close": 2.74188215, "volume": 6765.0}, {"date": "1997-11-28", "close": 2.74188215, "volume": 2042.0}, {"date": "1997-12-01", "close": 2.74188215, "volume": null}, {"date": "1997-12-02", "close": 2.74188215, "volume": 511.0}, {"date": "1997-12-03", "close": 2.74188215, "volume": null}, {"date": "1997-12-04", "close": 2.74188215, "volume": null}, {"date": "1997-12-05", "close": 2.74188215, "volume": null}, {"date": "1997-12-08", "close": 2.74188215, "volume": null}, {"date": "1997-12-09", "close": 2.3501847, "volume": 3064.0}, {"date": "1997-12-10", "close": 2.3501847, "volume": null}, {"date": "1997-12-11", "close": 2.3501847, "volume": null}, {"date": "1997-12-12", "close": 2.11516623, "volume": 2451.0}, {"date": "1997-12-15", "close": 2.11516623, "volume": null}, {"date": "1997-12-16", "close": 2.11516623, "volume": null}, {"date": "1997-12-17", "close": 2.11516623, "volume": 702.0}, {"date": "1997-12-18", "close": 2.11516623, "volume": 6165.0}, {"date": "1997-12-19", "close": 2.11516623, "volume": null}, {"date": "1997-12-22", "close": 2.11516623, "volume": null}, {"date": "1997-12-23", "close": 2.11516623, "volume": null}, {"date": "1997-12-24", "close": 2.3501847, "volume": 2732.0}, {"date": "1997-12-25", "close": 2.3501847, "volume": null}, {"date": "1997-12-26", "close": 2.3501847, "volume": null}, {"date": "1997-12-29", "close": 2.3501847, "volume": null}, {"date": "1997-12-30", "close": 2.3501847, "volume": null}, {"date": "1997-12-31", "close": 2.3501847, "volume": null}, {"date": "1998-01-01", "close": 2.3501847, "volume": null}, {"date": "1998-01-02", "close": 1.88014776, "volume": 12765.0}, {"date": "1998-01-05", "close": 1.88014776, "volume": 1276.0}, {"date": "1998-01-06", "close": 1.88014776, "volume": null}, {"date": "1998-01-07", "close": 1.88014776, "volume": 1276.0}, {"date": "1998-01-08", "close": 1.88014776, "volume": 2425.0}, {"date": "1998-01-09", "close": 1.88014776, "volume": null}, {"date": "1998-01-12", "close": 1.88014776, "volume": null}, {"date": "1998-01-13", "close": 1.88014776, "volume": null}, {"date": "1998-01-14", "close": 1.88014776, "volume": null}, {"date": "1998-01-15", "close": 1.605959545, "volume": 638.0}, {"date": "1998-01-16", "close": 1.605959545, "volume": null}, {"date": "1998-01-19", "close": 2.3501847, "volume": 3346.0}, {"date": "1998-01-20", "close": 2.3501847, "volume": 411.0}, {"date": "1998-01-21", "close": 2.3501847, "volume": null}, {"date": "1998-01-22", "close": 2.3501847, "volume": null}, {"date": "1998-01-23", "close": 2.3501847, "volume": null}, {"date": "1998-01-26", "close": 2.3501847, "volume": null}, {"date": "1998-01-27", "close": 2.3501847, "volume": null}, {"date": "1998-01-28", "close": 2.3501847, "volume": null}, {"date": "1998-01-29", "close": 2.3501847, "volume": 1915.0}, {"date": "1998-01-30", "close": 2.3501847, "volume": null}, {"date": "1998-02-02", "close": 2.3501847, "volume": null}, {"date": "1998-02-03", "close": 1.95848725, "volume": 255.0}, {"date": "1998-02-04", "close": 1.95848725, "volume": null}, {"date": "1998-02-05", "close": 1.95848725, "volume": null}, {"date": "1998-02-06", "close": 2.27184521, "volume": 1915.0}, {"date": "1998-02-09", "close": 2.27184521, "volume": null}, {"date": "1998-02-10", "close": 2.03682674, "volume": 8553.0}, {"date": "1998-02-11", "close": 2.03682674, "volume": null}, {"date": "1998-02-12", "close": 2.19350572, "volume": 1276.0}, {"date": "1998-02-13", "close": 2.19350572, "volume": null}, {"date": "1998-02-16", "close": 2.19350572, "volume": null}, {"date": "1998-02-17", "close": 2.11516623, "volume": 1276.0}, {"date": "1998-02-18", "close": 2.11516623, "volume": null}, {"date": "1998-02-19", "close": 1.88014776, "volume": 25530.0}, {"date": "1998-02-20", "close": 2.19350572, "volume": 14680.0}, {"date": "1998-02-23", "close": 1.5667898, "volume": 12765.0}, {"date": "1998-02-24", "close": 1.5667898, "volume": null}, {"date": "1998-02-25", "close": 1.5667898, "volume": null}, {"date": "1998-02-26", "close": 1.840978015, "volume": 5489.0}, {"date": "1998-02-27", "close": 1.840978015, "volume": null}, {"date": "1998-03-02", "close": 1.72346878, "volume": 932.0}, {"date": "1998-03-03", "close": 1.762638525, "volume": 255.0}, {"date": "1998-03-04", "close": 1.840978015, "volume": 3046.0}, {"date": "1998-03-05", "close": 1.72346878, "volume": 1493.0}, {"date": "1998-03-06", "close": 1.72346878, "volume": null}, {"date": "1998-03-09", "close": 1.5667898, "volume": 12765.0}, {"date": "1998-03-10", "close": 1.5667898, "volume": 12765.0}, {"date": "1998-03-11", "close": 1.5667898, "volume": null}, {"date": "1998-03-12", "close": 1.41011082, "volume": 8935.0}, {"date": "1998-03-13", "close": 1.214262095, "volume": 12765.0}, {"date": "1998-03-16", "close": 1.41011082, "volume": 3191.0}, {"date": "1998-03-17", "close": 1.5667898, "volume": 638.0}, {"date": "1998-03-18", "close": 1.5667898, "volume": 1915.0}, {"date": "1998-03-19", "close": 1.48845031, "volume": 4634.0}, {"date": "1998-03-20", "close": 1.684299035, "volume": 77499.0}, {"date": "1998-03-23", "close": 1.449280565, "volume": 2170.0}, {"date": "1998-03-24", "close": 1.5667898, "volume": 191.0}, {"date": "1998-03-25", "close": 1.48845031, "volume": 1276.0}, {"date": "1998-03-26", "close": 1.48845031, "volume": 1532.0}, {"date": "1998-03-27", "close": 1.5667898, "volume": 638.0}, {"date": "1998-03-30", "close": 1.5667898, "volume": 1276.0}, {"date": "1998-03-31", "close": 1.5667898, "volume": null}, {"date": "1998-04-01", "close": 1.5667898, "volume": null}, {"date": "1998-04-02", "close": 1.5667898, "volume": null}, {"date": "1998-04-03", "close": 1.5667898, "volume": 7659.0}, {"date": "1998-04-06", "close": 1.449280565, "volume": 8425.0}, {"date": "1998-04-07", "close": 1.449280565, "volume": null}, {"date": "1998-04-08", "close": 1.5667898, "volume": 37120.0}, {"date": "1998-04-09", "close": 1.80180827, "volume": 1932.0}, {"date": "1998-04-10", "close": 1.80180827, "volume": null}, {"date": "1998-04-13", "close": 1.80180827, "volume": null}, {"date": "1998-04-14", "close": 1.80180827, "volume": 75775.0}, {"date": "1998-04-15", "close": 1.64512929, "volume": 8297.0}, {"date": "1998-04-16", "close": 1.762638525, "volume": 4085.0}, {"date": "1998-04-17", "close": 1.762638525, "volume": 3048.0}, {"date": "1998-04-20", "close": 1.684299035, "volume": 12525.0}, {"date": "1998-04-21", "close": 1.5667898, "volume": 15558.0}, {"date": "1998-04-22", "close": 1.5667898, "volume": null}, {"date": "1998-04-23", "close": 1.5667898, "volume": null}, {"date": "1998-04-24", "close": 1.64512929, "volume": 894.0}, {"date": "1998-04-27", "close": 1.5667898, "volume": 3495.0}, {"date": "1998-04-28", "close": 1.5667898, "volume": 6382.0}, {"date": "1998-04-29", "close": 1.5667898, "volume": 7038.0}, {"date": "1998-04-30", "close": 1.5667898, "volume": null}, {"date": "1998-05-01", "close": 1.5667898, "volume": null}, {"date": "1998-05-04", "close": 1.64512929, "volume": 1276.0}, {"date": "1998-05-05", "close": 1.5667898, "volume": 638.0}, {"date": "1998-05-06", "close": 1.5667898, "volume": 3727.0}, {"date": "1998-05-07", "close": 1.5667898, "volume": 14871.0}, {"date": "1998-05-08", "close": 1.5667898, "volume": null}, {"date": "1998-05-11", "close": 1.5667898, "volume": null}, {"date": "1998-05-12", "close": 1.48845031, "volume": 447.0}, {"date": "1998-05-13", "close": 1.449280565, "volume": 638.0}, {"date": "1998-05-14", "close": 1.41011082, "volume": 523.0}, {"date": "1998-05-15", "close": 1.41011082, "volume": null}, {"date": "1998-05-18", "close": 1.48845031, "volume": 4046.0}, {"date": "1998-05-19", "close": 1.48845031, "volume": null}, {"date": "1998-05-20", "close": 1.5667898, "volume": 94131.0}, {"date": "1998-05-21", "close": 1.5667898, "volume": 383.0}, {"date": "1998-05-22", "close": 1.5667898, "volume": null}, {"date": "1998-05-25", "close": 1.5667898, "volume": null}, {"date": "1998-05-26", "close": 1.48845031, "volume": 5876.0}, {"date": "1998-05-27", "close": 1.5667898, "volume": 14041.0}, {"date": "1998-05-28", "close": 1.5667898, "volume": null}, {"date": "1998-05-29", "close": 1.5667898, "volume": 3829.0}, {"date": "1998-06-01", "close": 1.449280565, "volume": 766.0}, {"date": "1998-06-02", "close": 1.5667898, "volume": 2553.0}, {"date": "1998-06-03", "close": 1.5667898, "volume": null}, {"date": "1998-06-04", "close": 1.5667898, "volume": null}, {"date": "1998-06-05", "close": 1.5667898, "volume": null}, {"date": "1998-06-08", "close": 1.5667898, "volume": null}, {"date": "1998-06-09", "close": 1.5667898, "volume": null}, {"date": "1998-06-10", "close": 1.5667898, "volume": null}, {"date": "1998-06-11", "close": 1.5667898, "volume": 191.0}, {"date": "1998-06-12", "close": 1.5667898, "volume": null}, {"date": "1998-06-15", "close": 1.527620055, "volume": 383.0}, {"date": "1998-06-16", "close": 1.527620055, "volume": 1468.0}, {"date": "1998-06-17", "close": 1.527620055, "volume": null}, {"date": "1998-06-18", "close": 1.48845031, "volume": 1276.0}, {"date": "1998-06-19", "close": 1.48845031, "volume": null}, {"date": "1998-06-22", "close": 1.48845031, "volume": null}, {"date": "1998-06-23", "close": 1.48845031, "volume": null}, {"date": "1998-06-24", "close": 1.48845031, "volume": null}, {"date": "1998-06-25", "close": 1.33177133, "volume": 67654.0}, {"date": "1998-06-26", "close": 1.17509235, "volume": 766.0}, {"date": "1998-06-29", "close": 1.33177133, "volume": 4595.0}, {"date": "1998-06-30", "close": 1.214262095, "volume": 12191.0}, {"date": "1998-07-01", "close": 1.214262095, "volume": null}, {"date": "1998-07-02", "close": 1.214262095, "volume": null}, {"date": "1998-07-03", "close": 1.214262095, "volume": null}, {"date": "1998-07-06", "close": 1.214262095, "volume": null}, {"date": "1998-07-07", "close": 1.214262095, "volume": null}, {"date": "1998-07-08", "close": 1.214262095, "volume": null}, {"date": "1998-07-09", "close": 1.214262095, "volume": null}, {"date": "1998-07-10", "close": 1.214262095, "volume": null}, {"date": "1998-07-13", "close": 1.214262095, "volume": null}, {"date": "1998-07-14", "close": 1.527620055, "volume": 8425.0}, {"date": "1998-07-15", "close": 1.527620055, "volume": null}, {"date": "1998-07-16", "close": 1.527620055, "volume": null}, {"date": "1998-07-17", "close": 1.527620055, "volume": null}, {"date": "1998-07-20", "close": 1.527620055, "volume": null}, {"date": "1998-07-21", "close": 1.527620055, "volume": null}, {"date": "1998-07-22", "close": 1.527620055, "volume": null}, {"date": "1998-07-23", "close": 1.527620055, "volume": null}, {"date": "1998-07-24", "close": 1.527620055, "volume": null}, {"date": "1998-07-27", "close": 1.527620055, "volume": null}, {"date": "1998-07-28", "close": 1.527620055, "volume": null}, {"date": "1998-07-29", "close": 1.527620055, "volume": null}, {"date": "1998-07-30", "close": 1.527620055, "volume": null}, {"date": "1998-07-31", "close": 1.48845031, "volume": 16594.0}, {"date": "1998-08-03", "close": 1.48845031, "volume": null}, {"date": "1998-08-04", "close": 1.48845031, "volume": null}, {"date": "1998-08-05", "close": 1.48845031, "volume": null}, {"date": "1998-08-06", "close": 1.48845031, "volume": null}, {"date": "1998-08-07", "close": 1.48845031, "volume": null}, {"date": "1998-08-10", "close": 1.48845031, "volume": null}, {"date": "1998-08-11", "close": 1.48845031, "volume": null}, {"date": "1998-08-12", "close": 1.48845031, "volume": null}, {"date": "1998-08-13", "close": 1.48845031, "volume": null}, {"date": "1998-08-14", "close": 1.48845031, "volume": null}, {"date": "1998-08-17", "close": 1.48845031, "volume": null}, {"date": "1998-08-18", "close": 1.48845031, "volume": null}, {"date": "1998-08-19", "close": 1.48845031, "volume": null}, {"date": "1998-08-20", "close": 1.48845031, "volume": null}, {"date": "1998-08-21", "close": 1.48845031, "volume": null}, {"date": "1998-08-24", "close": 1.48845031, "volume": null}, {"date": "1998-08-25", "close": 1.48845031, "volume": null}, {"date": "1998-08-26", "close": 1.48845031, "volume": null}, {"date": "1998-08-27", "close": 1.48845031, "volume": null}, {"date": "1998-08-28", "close": 1.48845031, "volume": null}, {"date": "1998-08-31", "close": 1.48845031, "volume": null}, {"date": "1998-09-01", "close": 1.48845031, "volume": null}, {"date": "1998-09-02", "close": 1.48845031, "volume": null}, {"date": "1998-09-03", "close": 1.48845031, "volume": null}, {"date": "1998-09-04", "close": 1.48845031, "volume": null}, {"date": "1998-09-07", "close": 1.48845031, "volume": null}, {"date": "1998-09-08", "close": 1.48845031, "volume": null}, {"date": "1998-09-09", "close": 1.48845031, "volume": null}, {"date": "1998-09-10", "close": 1.48845031, "volume": null}, {"date": "1998-09-11", "close": 1.48845031, "volume": null}, {"date": "1998-09-14", "close": 1.48845031, "volume": null}, {"date": "1998-09-15", "close": 1.48845031, "volume": null}, {"date": "1998-09-16", "close": 1.48845031, "volume": null}, {"date": "1998-09-17", "close": 1.48845031, "volume": null}, {"date": "1998-09-18", "close": 1.48845031, "volume": null}, {"date": "1998-09-21", "close": 1.48845031, "volume": null}, {"date": "1998-09-22", "close": 1.48845031, "volume": null}, {"date": "1998-09-23", "close": 1.48845031, "volume": null}, {"date": "1998-09-24", "close": 1.48845031, "volume": null}, {"date": "1998-09-25", "close": 1.48845031, "volume": null}, {"date": "1998-09-28", "close": 1.01841337, "volume": 621.0}, {"date": "1998-09-29", "close": 1.17509235, "volume": 638.0}, {"date": "1998-09-30", "close": 1.17509235, "volume": null}, {"date": "1998-10-01", "close": 1.17509235, "volume": null}, {"date": "1998-10-02", "close": 1.17509235, "volume": null}, {"date": "1998-10-05", "close": 1.17509235, "volume": null}, {"date": "1998-10-06", "close": 1.17509235, "volume": null}, {"date": "1998-10-07", "close": 1.17509235, "volume": null}, {"date": "1998-10-08", "close": 1.17509235, "volume": null}, {"date": "1998-10-09", "close": 1.17509235, "volume": null}, {"date": "1998-10-12", "close": 1.17509235, "volume": null}, {"date": "1998-10-13", "close": 1.17509235, "volume": null}, {"date": "1998-10-14", "close": 1.17509235, "volume": 1532.0}, {"date": "1998-10-15", "close": 1.17509235, "volume": null}, {"date": "1998-10-16", "close": 1.17509235, "volume": null}, {"date": "1998-10-19", "close": 1.17509235, "volume": 1021.0}, {"date": "1998-10-20", "close": 1.17509235, "volume": null}, {"date": "1998-10-21", "close": 1.17509235, "volume": null}, {"date": "1998-10-22", "close": 1.370941075, "volume": 12307.0}, {"date": "1998-10-23", "close": 1.01841337, "volume": 2425.0}, {"date": "1998-10-26", "close": 1.01841337, "volume": null}, {"date": "1998-10-27", "close": 1.01841337, "volume": null}, {"date": "1998-10-28", "close": 1.17509235, "volume": 1276.0}, {"date": "1998-10-29", "close": 1.17509235, "volume": null}, {"date": "1998-10-30", "close": 1.01841337, "volume": 7659.0}, {"date": "1998-11-02", "close": 1.01841337, "volume": null}, {"date": "1998-11-03", "close": 1.17509235, "volume": 638.0}, {"date": "1998-11-04", "close": 1.17509235, "volume": null}, {"date": "1998-11-05", "close": 1.17509235, "volume": null}, {"date": "1998-11-06", "close": 1.17509235, "volume": null}, {"date": "1998-11-09", "close": 1.17509235, "volume": null}, {"date": "1998-11-10", "close": 1.17509235, "volume": null}, {"date": "1998-11-11", "close": 1.17509235, "volume": null}, {"date": "1998-11-12", "close": 1.17509235, "volume": null}, {"date": "1998-11-13", "close": 1.01841337, "volume": 655.0}, {"date": "1998-11-16", "close": 1.01841337, "volume": null}, {"date": "1998-11-17", "close": 1.01841337, "volume": null}, {"date": "1998-11-18", "close": 1.01841337, "volume": null}, {"date": "1998-11-19", "close": 1.01841337, "volume": null}, {"date": "1998-11-20", "close": 1.01841337, "volume": null}, {"date": "1998-11-23", "close": 1.01841337, "volume": null}, {"date": "1998-11-24", "close": 1.01841337, "volume": 6382.0}, {"date": "1998-11-25", "close": 1.01841337, "volume": null}, {"date": "1998-11-26", "close": 1.01841337, "volume": null}, {"date": "1998-11-27", "close": 1.01841337, "volume": 1898.0}, {"date": "1998-11-30", "close": 1.01841337, "volume": null}, {"date": "1998-12-01", "close": 1.01841337, "volume": null}, {"date": "1998-12-02", "close": 1.01841337, "volume": null}, {"date": "1998-12-03", "close": 1.01841337, "volume": null}, {"date": "1998-12-04", "close": 1.01841337, "volume": null}, {"date": "1998-12-07", "close": 1.01841337, "volume": null}, {"date": "1998-12-08", "close": 1.01841337, "volume": null}, {"date": "1998-12-09", "close": 1.01841337, "volume": null}, {"date": "1998-12-10", "close": 1.01841337, "volume": null}, {"date": "1998-12-11", "close": 1.01841337, "volume": null}, {"date": "1998-12-14", "close": 1.01841337, "volume": 17.0}, {"date": "1998-12-15", "close": 1.01841337, "volume": null}, {"date": "1998-12-16", "close": 1.01841337, "volume": null}, {"date": "1998-12-17", "close": 1.01841337, "volume": null}, {"date": "1998-12-18", "close": 1.01841337, "volume": null}, {"date": "1998-12-21", "close": 1.01841337, "volume": null}, {"date": "1998-12-22", "close": 1.01841337, "volume": null}, {"date": "1998-12-23", "close": 1.01841337, "volume": null}, {"date": "1998-12-24", "close": 1.01841337, "volume": null}, {"date": "1998-12-25", "close": 1.01841337, "volume": null}, {"date": "1998-12-28", "close": 1.01841337, "volume": null}, {"date": "1998-12-29", "close": 1.01841337, "volume": null}, {"date": "1998-12-30", "close": 1.01841337, "volume": null}, {"date": "1998-12-31", "close": 1.01841337, "volume": null}, {"date": "1999-01-01", "close": 1.01841337, "volume": null}, {"date": "1999-01-04", "close": 1.01841337, "volume": null}, {"date": "1999-01-05", "close": 1.01841337, "volume": null}, {"date": "1999-01-06", "close": 1.01841337, "volume": null}, {"date": "1999-01-07", "close": 1.01841337, "volume": null}, {"date": "1999-01-08", "close": 1.01841337, "volume": null}, {"date": "1999-01-11", "close": 0.587546175, "volume": 2808.0}, {"date": "1999-01-12", "close": 1.01841337, "volume": 1259.0}, {"date": "1999-01-13", "close": 1.01841337, "volume": null}, {"date": "1999-01-14", "close": 1.01841337, "volume": null}, {"date": "1999-01-15", "close": 1.01841337, "volume": null}, {"date": "1999-01-18", "close": 1.01841337, "volume": null}, {"date": "1999-01-19", "close": 1.01841337, "volume": null}, {"date": "1999-01-20", "close": 1.01841337, "volume": null}, {"date": "1999-01-21", "close": 1.01841337, "volume": 17.0}, {"date": "1999-01-22", "close": 1.01841337, "volume": null}, {"date": "1999-01-25", "close": 0.94007388, "volume": 319.0}, {"date": "1999-01-26", "close": 0.94007388, "volume": null}, {"date": "1999-01-27", "close": 0.94007388, "volume": null}, {"date": "1999-01-28", "close": 0.94007388, "volume": null}, {"date": "1999-01-29", "close": 0.94007388, "volume": 1915.0}, {"date": "1999-02-01", "close": 0.94007388, "volume": 1596.0}, {"date": "1999-02-02", "close": 0.94007388, "volume": null}, {"date": "1999-02-03", "close": 0.94007388, "volume": null}, {"date": "1999-02-04", "close": 0.7833949, "volume": 4468.0}, {"date": "1999-02-05", "close": 0.7833949, "volume": null}, {"date": "1999-02-08", "close": 0.7833949, "volume": null}, {"date": "1999-02-09", "close": 0.7833949, "volume": null}, {"date": "1999-02-10", "close": 0.7833949, "volume": null}, {"date": "1999-02-11", "close": 0.595380124, "volume": 255.0}, {"date": "1999-02-12", "close": 0.595380124, "volume": null}, {"date": "1999-02-15", "close": 0.595380124, "volume": null}, {"date": "1999-02-16", "close": 0.595380124, "volume": null}, {"date": "1999-02-17", "close": 0.595380124, "volume": null}, {"date": "1999-02-18", "close": 0.595380124, "volume": null}, {"date": "1999-02-19", "close": 0.595380124, "volume": null}, {"date": "1999-02-22", "close": 0.595380124, "volume": null}, {"date": "1999-02-23", "close": 0.595380124, "volume": null}, {"date": "1999-02-24", "close": 0.595380124, "volume": null}, {"date": "1999-02-25", "close": 0.7833949, "volume": 2553.0}, {"date": "1999-02-26", "close": 1.01841337, "volume": 4723.0}, {"date": "1999-03-01", "close": 0.7833949, "volume": 638.0}, {"date": "1999-03-02", "close": 0.7833949, "volume": null}, {"date": "1999-03-03", "close": 0.7833949, "volume": null}, {"date": "1999-03-04", "close": 0.7833949, "volume": 6382.0}, {"date": "1999-03-05", "close": 0.7833949, "volume": 12765.0}, {"date": "1999-03-08", "close": 0.7833949, "volume": 1915.0}, {"date": "1999-03-09", "close": 0.665885665, "volume": 383.0}, {"date": "1999-03-10", "close": 0.665885665, "volume": null}, {"date": "1999-03-11", "close": 0.665885665, "volume": null}, {"date": "1999-03-12", "close": 0.665885665, "volume": null}, {"date": "1999-03-15", "close": 0.665885665, "volume": null}, {"date": "1999-03-16", "close": 0.665885665, "volume": 4468.0}, {"date": "1999-03-17", "close": 0.665885665, "volume": 6382.0}, {"date": "1999-03-18", "close": 0.665885665, "volume": null}, {"date": "1999-03-19", "close": 0.665885665, "volume": null}, {"date": "1999-03-22", "close": 0.665885665, "volume": 3829.0}, {"date": "1999-03-23", "close": 0.665885665, "volume": null}, {"date": "1999-03-24", "close": 0.665885665, "volume": null}, {"date": "1999-03-25", "close": 0.7833949, "volume": 12765.0}, {"date": "1999-03-26", "close": 0.665885665, "volume": 4145.0}, {"date": "1999-03-29", "close": 0.62671592, "volume": 2265.0}, {"date": "1999-03-30", "close": 0.62671592, "volume": null}, {"date": "1999-03-31", "close": 0.62671592, "volume": 50817.0}, {"date": "1999-04-01", "close": 0.62671592, "volume": null}, {"date": "1999-04-02", "close": 0.62671592, "volume": null}, {"date": "1999-04-05", "close": 0.62671592, "volume": null}, {"date": "1999-04-06", "close": 0.62671592, "volume": null}, {"date": "1999-04-07", "close": 0.62671592, "volume": null}, {"date": "1999-04-08", "close": 0.54837643, "volume": 6382.0}, {"date": "1999-04-09", "close": 0.54837643, "volume": null}, {"date": "1999-04-12", "close": 0.7833949, "volume": 10661.0}, {"date": "1999-04-13", "close": 1.09675286, "volume": 246011.0}, {"date": "1999-04-14", "close": 1.214262095, "volume": 359110.0}, {"date": "1999-04-15", "close": 1.292601585, "volume": 137238.0}, {"date": "1999-04-16", "close": 1.292601585, "volume": 59452.0}, {"date": "1999-04-19", "close": 1.25343184, "volume": 53378.0}, {"date": "1999-04-20", "close": 1.135922605, "volume": 29792.0}, {"date": "1999-04-21", "close": 1.25343184, "volume": 24704.0}, {"date": "1999-04-22", "close": 1.25343184, "volume": 6765.0}, {"date": "1999-04-23", "close": 1.25343184, "volume": 23547.0}, {"date": "1999-04-26", "close": 1.25343184, "volume": 12875.0}, {"date": "1999-04-27", "close": 1.292601585, "volume": 29171.0}, {"date": "1999-04-28", "close": 1.25343184, "volume": 20068.0}, {"date": "1999-04-29", "close": 1.17509235, "volume": 11945.0}, {"date": "1999-04-30", "close": 1.41011082, "volume": 55476.0}, {"date": "1999-05-03", "close": 1.64512929, "volume": 69611.0}, {"date": "1999-05-04", "close": 1.527620055, "volume": 97762.0}, {"date": "1999-05-05", "close": 1.48845031, "volume": 152734.0}, {"date": "1999-05-06", "close": 1.370941075, "volume": 43093.0}, {"date": "1999-05-07", "close": 1.292601585, "volume": 42343.0}, {"date": "1999-05-10", "close": 1.214262095, "volume": 40021.0}, {"date": "1999-05-11", "close": 1.01841337, "volume": 85525.0}, {"date": "1999-05-12", "close": 1.292601585, "volume": 89743.0}, {"date": "1999-05-13", "close": 1.25343184, "volume": 44677.0}, {"date": "1999-05-14", "close": 1.214262095, "volume": 30380.0}, {"date": "1999-05-17", "close": 1.09675286, "volume": 20232.0}, {"date": "1999-05-18", "close": 1.17509235, "volume": 38550.0}, {"date": "1999-05-19", "close": 1.292601585, "volume": 78351.0}, {"date": "1999-05-20", "close": 1.41011082, "volume": 287807.0}, {"date": "1999-05-21", "close": 1.214262095, "volume": 179482.0}, {"date": "1999-05-24", "close": 1.25343184, "volume": 125416.0}, {"date": "1999-05-25", "close": 1.17509235, "volume": 63431.0}, {"date": "1999-05-26", "close": 1.057583115, "volume": 51838.0}, {"date": "1999-05-27", "close": 1.057583115, "volume": 31957.0}, {"date": "1999-05-28", "close": 1.01841337, "volume": 25019.0}, {"date": "1999-05-31", "close": 0.979243625, "volume": 30636.0}, {"date": "1999-06-01", "close": 0.979243625, "volume": 26807.0}, {"date": "1999-06-02", "close": 0.900904135, "volume": 71037.0}, {"date": "1999-06-03", "close": 0.94007388, "volume": 89042.0}, {"date": "1999-06-04", "close": 0.822564645, "volume": 38876.0}, {"date": "1999-06-07", "close": 0.86173439, "volume": 92048.0}, {"date": "1999-06-08", "close": 0.658051716, "volume": 47549.0}, {"date": "1999-06-09", "close": 0.650217767, "volume": 11488.0}, {"date": "1999-06-10", "close": 0.650217767, "volume": 17871.0}, {"date": "1999-06-11", "close": 0.775560951, "volume": 33447.0}, {"date": "1999-06-14", "close": 0.775560951, "volume": null}, {"date": "1999-06-15", "close": 0.744225155, "volume": 25019.0}, {"date": "1999-06-16", "close": 0.744225155, "volume": 58079.0}, {"date": "1999-06-17", "close": 0.650217767, "volume": 3829.0}, {"date": "1999-06-18", "close": 0.62671592, "volume": 39689.0}, {"date": "1999-06-21", "close": 0.689387512, "volume": 53842.0}, {"date": "1999-06-22", "close": 0.587546175, "volume": 1787.0}, {"date": "1999-06-23", "close": 0.62671592, "volume": 13256.0}, {"date": "1999-06-24", "close": 0.595380124, "volume": 19211.0}, {"date": "1999-06-25", "close": 0.62671592, "volume": 29870.0}, {"date": "1999-06-28", "close": 0.540542481, "volume": 90122.0}, {"date": "1999-06-29", "close": 0.62671592, "volume": 956143.0}, {"date": "1999-06-30", "close": 0.736391206, "volume": 205580.0}, {"date": "1999-07-01", "close": 0.70505541, "volume": 119352.0}, {"date": "1999-07-02", "close": 0.720723308, "volume": 55326.0}, {"date": "1999-07-05", "close": 0.744225155, "volume": 74734.0}, {"date": "1999-07-06", "close": 0.822564645, "volume": 79832.0}, {"date": "1999-07-07", "close": 0.822564645, "volume": 88053.0}, {"date": "1999-07-08", "close": 0.94007388, "volume": 144819.0}, {"date": "1999-07-09", "close": 0.7833949, "volume": 108521.0}, {"date": "1999-07-12", "close": 0.822564645, "volume": 63078.0}, {"date": "1999-07-13", "close": 0.759893053, "volume": 62311.0}, {"date": "1999-07-14", "close": 0.70505541, "volume": 33185.0}, {"date": "1999-07-15", "close": 0.744225155, "volume": 7919.0}, {"date": "1999-07-16", "close": 0.70505541, "volume": 79917.0}, {"date": "1999-07-19", "close": 0.642383818, "volume": 29104.0}, {"date": "1999-07-20", "close": 0.673719614, "volume": 30606.0}, {"date": "1999-07-21", "close": 0.7833949, "volume": 135309.0}, {"date": "1999-07-22", "close": 0.7833949, "volume": 114565.0}, {"date": "1999-07-23", "close": 0.7833949, "volume": 147742.0}, {"date": "1999-07-26", "close": 0.7833949, "volume": 36916.0}, {"date": "1999-07-27", "close": 0.775560951, "volume": 20424.0}, {"date": "1999-07-28", "close": 0.7833949, "volume": 32397.0}, {"date": "1999-07-29", "close": 0.712889359, "volume": 32704.0}, {"date": "1999-07-30", "close": 0.712889359, "volume": 27930.0}, {"date": "1999-08-02", "close": 0.744225155, "volume": 20424.0}, {"date": "1999-08-03", "close": 0.767727002, "volume": 35114.0}, {"date": "1999-08-04", "close": 0.775560951, "volume": 29349.0}, {"date": "1999-08-05", "close": 0.736391206, "volume": 17978.0}, {"date": "1999-08-06", "close": 0.720723308, "volume": 7659.0}, {"date": "1999-08-09", "close": 0.70505541, "volume": 23002.0}, {"date": "1999-08-10", "close": 0.70505541, "volume": 3829.0}, {"date": "1999-08-11", "close": 0.634549869, "volume": 15956.0}, {"date": "1999-08-12", "close": 0.611048022, "volume": 18616.0}, {"date": "1999-08-13", "close": 0.618881971, "volume": 3678.0}, {"date": "1999-08-16", "close": 0.618881971, "volume": null}, {"date": "1999-08-17", "close": 0.634549869, "volume": 2553.0}, {"date": "1999-08-18", "close": 0.650217767, "volume": 26551.0}, {"date": "1999-08-19", "close": 0.556210379, "volume": 21700.0}, {"date": "1999-08-20", "close": 0.571878277, "volume": 1979.0}, {"date": "1999-08-23", "close": 0.603214073, "volume": 3064.0}, {"date": "1999-08-24", "close": 0.603214073, "volume": 170.0}, {"date": "1999-08-25", "close": 0.642383818, "volume": 30636.0}, {"date": "1999-08-26", "close": 0.62671592, "volume": 15318.0}, {"date": "1999-08-27", "close": 0.665885665, "volume": 17871.0}, {"date": "1999-08-30", "close": 0.634549869, "volume": 13659.0}, {"date": "1999-08-31", "close": 0.634549869, "volume": 1915.0}, {"date": "1999-09-01", "close": 0.697221461, "volume": 31415.0}, {"date": "1999-09-02", "close": 0.62671592, "volume": 50402.0}, {"date": "1999-09-03", "close": 0.642383818, "volume": 3829.0}, {"date": "1999-09-06", "close": 0.634549869, "volume": 28338.0}, {"date": "1999-09-07", "close": 0.634549869, "volume": 8999.0}, {"date": "1999-09-08", "close": 0.634549869, "volume": 1276.0}, {"date": "1999-09-09", "close": 0.642383818, "volume": 18831.0}, {"date": "1999-09-10", "close": 0.603214073, "volume": 41486.0}, {"date": "1999-09-13", "close": 0.556210379, "volume": 6382.0}, {"date": "1999-09-14", "close": 0.579712226, "volume": 1276.0}, {"date": "1999-09-15", "close": 0.54837643, "volume": 20192.0}, {"date": "1999-09-16", "close": 0.54837643, "volume": 1532.0}, {"date": "1999-09-17", "close": 0.54837643, "volume": 14041.0}, {"date": "1999-09-20", "close": 0.509206685, "volume": 4823.0}, {"date": "1999-09-21", "close": 0.509206685, "volume": null}, {"date": "1999-09-22", "close": 0.485704838, "volume": 17293.0}, {"date": "1999-09-23", "close": 0.485704838, "volume": 1276.0}, {"date": "1999-09-24", "close": 0.438701144, "volume": 44384.0}, {"date": "1999-09-27", "close": 0.352527705, "volume": 1276.0}, {"date": "1999-09-28", "close": 0.39169745, "volume": 117845.0}, {"date": "1999-09-29", "close": 0.509206685, "volume": 107087.0}, {"date": "1999-09-30", "close": 0.509206685, "volume": 58365.0}, {"date": "1999-10-01", "close": 0.509206685, "volume": 1149.0}, {"date": "1999-10-04", "close": 0.532708532, "volume": 13786.0}, {"date": "1999-10-05", "close": 0.509206685, "volume": 1276.0}, {"date": "1999-10-06", "close": 0.524874583, "volume": 5106.0}, {"date": "1999-10-07", "close": 0.517040634, "volume": 6382.0}, {"date": "1999-10-08", "close": 0.493538787, "volume": 8084.0}, {"date": "1999-10-11", "close": 0.493538787, "volume": 8529.0}, {"date": "1999-10-12", "close": 0.493538787, "volume": null}, {"date": "1999-10-13", "close": 0.477870889, "volume": 7021.0}, {"date": "1999-10-14", "close": 0.532708532, "volume": 15318.0}, {"date": "1999-10-15", "close": 0.532708532, "volume": 8935.0}, {"date": "1999-10-18", "close": 0.509206685, "volume": 63825.0}, {"date": "1999-10-19", "close": 0.477870889, "volume": 7659.0}, {"date": "1999-10-20", "close": 0.532708532, "volume": 17616.0}, {"date": "1999-10-21", "close": 0.477870889, "volume": 8935.0}, {"date": "1999-10-22", "close": 0.477870889, "volume": null}, {"date": "1999-10-25", "close": 0.477870889, "volume": 25530.0}, {"date": "1999-10-26", "close": 0.47003694, "volume": 36972.0}, {"date": "1999-10-27", "close": 0.47003694, "volume": null}, {"date": "1999-10-28", "close": 0.454369042, "volume": 28721.0}, {"date": "1999-10-29", "close": 0.454369042, "volume": 16594.0}, {"date": "1999-11-01", "close": 0.47003694, "volume": 3829.0}, {"date": "1999-11-02", "close": 0.446535093, "volume": 8935.0}, {"date": "1999-11-03", "close": 0.462202991, "volume": 10799.0}, {"date": "1999-11-04", "close": 0.446535093, "volume": 9933.0}, {"date": "1999-11-05", "close": 0.446535093, "volume": 10723.0}, {"date": "1999-11-08", "close": 0.454369042, "volume": 24253.0}, {"date": "1999-11-09", "close": 0.454369042, "volume": 10774.0}, {"date": "1999-11-10", "close": 0.454369042, "volume": 7661.0}, {"date": "1999-11-11", "close": 0.47003694, "volume": 343677.0}, {"date": "1999-11-12", "close": 0.509206685, "volume": 39571.0}, {"date": "1999-11-15", "close": 0.509206685, "volume": 9024.0}, {"date": "1999-11-16", "close": 0.579712226, "volume": 25530.0}, {"date": "1999-11-17", "close": 0.517040634, "volume": 37284.0}, {"date": "1999-11-18", "close": 0.54837643, "volume": 24744.0}, {"date": "1999-11-19", "close": 0.501372736, "volume": 44580.0}, {"date": "1999-11-22", "close": 0.509206685, "volume": 30636.0}, {"date": "1999-11-23", "close": 0.587546175, "volume": 76570.0}, {"date": "1999-11-24", "close": 0.62671592, "volume": 118076.0}, {"date": "1999-11-25", "close": 0.665885665, "volume": 64718.0}, {"date": "1999-11-26", "close": 0.681553563, "volume": 49528.0}, {"date": "1999-11-29", "close": 0.689387512, "volume": 93893.0}, {"date": "1999-11-30", "close": 0.7833949, "volume": 117055.0}, {"date": "1999-12-01", "close": 0.822564645, "volume": 189627.0}, {"date": "1999-12-02", "close": 0.86173439, "volume": 168919.0}, {"date": "1999-12-03", "close": 0.86173439, "volume": 128671.0}, {"date": "1999-12-06", "close": 0.822564645, "volume": 132351.0}, {"date": "1999-12-07", "close": 0.822564645, "volume": 53740.0}, {"date": "1999-12-08", "close": 1.01841337, "volume": 208446.0}, {"date": "1999-12-09", "close": 0.979243625, "volume": 320831.0}, {"date": "1999-12-10", "close": 0.822564645, "volume": 80677.0}, {"date": "1999-12-13", "close": 0.822564645, "volume": 61555.0}, {"date": "1999-12-14", "close": 0.7833949, "volume": 85959.0}, {"date": "1999-12-15", "close": 0.822564645, "volume": 32015.0}, {"date": "1999-12-16", "close": 0.822564645, "volume": 42962.0}, {"date": "1999-12-17", "close": 0.86173439, "volume": 27955.0}, {"date": "1999-12-20", "close": 0.822564645, "volume": 37134.0}, {"date": "1999-12-21", "close": 0.822564645, "volume": 15024.0}, {"date": "1999-12-22", "close": 0.86173439, "volume": 72939.0}, {"date": "1999-12-23", "close": 0.979243625, "volume": 107864.0}, {"date": "1999-12-24", "close": 1.01841337, "volume": 36408.0}, {"date": "1999-12-27", "close": 1.01841337, "volume": null}, {"date": "1999-12-28", "close": 1.01841337, "volume": null}, {"date": "1999-12-29", "close": 1.01841337, "volume": 98420.0}, {"date": "1999-12-30", "close": 1.057583115, "volume": 54737.0}, {"date": "1999-12-31", "close": 1.057583115, "volume": null}, {"date": "2000-01-03", "close": 1.057583115, "volume": null}, {"date": "2000-01-04", "close": 1.135922605, "volume": 154116.0}, {"date": "2000-01-05", "close": 1.25343184, "volume": 602822.0}, {"date": "2000-01-06", "close": 1.5667898, "volume": 519495.0}, {"date": "2000-01-07", "close": 1.762638525, "volume": 317331.0}, {"date": "2000-01-10", "close": 1.95848725, "volume": 320730.0}, {"date": "2000-01-11", "close": 1.684299035, "volume": 297252.0}, {"date": "2000-01-12", "close": 1.5667898, "volume": 359165.0}, {"date": "2000-01-13", "close": 1.762638525, "volume": 184267.0}, {"date": "2000-01-14", "close": 1.80180827, "volume": 122698.0}, {"date": "2000-01-17", "close": 1.80180827, "volume": 77010.0}, {"date": "2000-01-18", "close": 1.80180827, "volume": 54548.0}, {"date": "2000-01-19", "close": 1.684299035, "volume": 119066.0}, {"date": "2000-01-20", "close": 1.72346878, "volume": 207096.0}, {"date": "2000-01-21", "close": 1.95848725, "volume": 240266.0}, {"date": "2000-01-24", "close": 2.19350572, "volume": 250029.0}, {"date": "2000-01-25", "close": 2.11516623, "volume": 201944.0}, {"date": "2000-01-26", "close": 2.11516623, "volume": null}, {"date": "2000-01-27", "close": 2.03682674, "volume": 103472.0}, {"date": "2000-01-28", "close": 2.03682674, "volume": 128926.0}, {"date": "2000-01-31", "close": 1.95848725, "volume": 150212.0}, {"date": "2000-02-01", "close": 2.075996485, "volume": 183177.0}, {"date": "2000-02-02", "close": 2.075996485, "volume": 157546.0}, {"date": "2000-02-03", "close": 2.19350572, "volume": 227560.0}, {"date": "2000-02-07", "close": 2.389354445, "volume": 196580.0}, {"date": "2000-02-08", "close": 2.467693935, "volume": 154644.0}, {"date": "2000-02-09", "close": 2.82022164, "volume": 614591.0}, {"date": "2000-02-10", "close": 2.89856113, "volume": 264782.0}, {"date": "2000-02-11", "close": 3.21191909, "volume": 524338.0}, {"date": "2000-02-14", "close": 3.36859807, "volume": 172642.0}, {"date": "2000-02-16", "close": 3.1335796, "volume": 122504.0}, {"date": "2000-02-17", "close": 2.937730875, "volume": 127032.0}, {"date": "2000-02-21", "close": 2.97690062, "volume": 83731.0}, {"date": "2000-02-23", "close": 2.97690062, "volume": 60708.0}, {"date": "2000-02-24", "close": 3.1335796, "volume": 220707.0}, {"date": "2000-02-25", "close": 3.094409855, "volume": 99902.0}, {"date": "2000-02-28", "close": 2.97690062, "volume": 59166.0}, {"date": "2000-02-29", "close": 3.016070365, "volume": 46254.0}, {"date": "2000-03-01", "close": 2.97690062, "volume": 60544.0}, {"date": "2000-03-02", "close": 3.094409855, "volume": 92525.0}, {"date": "2000-03-03", "close": 3.399933866, "volume": 358459.0}, {"date": "2000-03-06", "close": 3.799465265, "volume": 329755.0}, {"date": "2000-03-07", "close": 3.68195603, "volume": 99698.0}, {"date": "2000-03-08", "close": 3.68195603, "volume": 136434.0}, {"date": "2000-03-09", "close": 3.9169745, "volume": 201646.0}, {"date": "2000-03-10", "close": 4.46535093, "volume": 370061.0}, {"date": "2000-03-13", "close": 4.7003694, "volume": 211174.0}, {"date": "2000-03-14", "close": 4.23033246, "volume": 127368.0}, {"date": "2000-03-15", "close": 4.15199297, "volume": 170722.0}, {"date": "2000-03-16", "close": 3.99531399, "volume": 97627.0}, {"date": "2000-03-17", "close": 3.799465265, "volume": 62759.0}, {"date": "2000-03-20", "close": 3.76029552, "volume": 110964.0}, {"date": "2000-03-21", "close": 3.52527705, "volume": 70131.0}, {"date": "2000-03-22", "close": 3.76029552, "volume": 90011.0}, {"date": "2000-03-23", "close": 4.081487429, "volume": 305992.0}, {"date": "2000-03-24", "close": 5.01372736, "volume": 618802.0}, {"date": "2000-03-27", "close": 4.62202991, "volume": 448455.0}, {"date": "2000-03-28", "close": 4.07365348, "volume": 398525.0}, {"date": "2000-03-29", "close": 4.23033246, "volume": 106677.0}, {"date": "2000-03-30", "close": 3.9169745, "volume": 91193.0}, {"date": "2000-03-31", "close": 3.52527705, "volume": 177562.0}, {"date": "2000-04-03", "close": 3.29025858, "volume": 72263.0}, {"date": "2000-04-04", "close": 3.05524011, "volume": 180410.0}, {"date": "2000-04-05", "close": 2.389354445, "volume": 222434.0}, {"date": "2000-04-06", "close": 2.50686368, "volume": 102109.0}, {"date": "2000-04-07", "close": 2.66354266, "volume": 90624.0}, {"date": "2000-04-10", "close": 2.58520317, "volume": 76828.0}, {"date": "2000-04-11", "close": 2.154335975, "volume": 72483.0}, {"date": "2000-04-12", "close": 2.154335975, "volume": 104001.0}, {"date": "2000-04-13", "close": 1.80180827, "volume": 59513.0}, {"date": "2000-04-14", "close": 1.80180827, "volume": 71006.0}, {"date": "2000-04-17", "close": 0.979243625, "volume": 203434.0}, {"date": "2000-04-18", "close": 1.25343184, "volume": 272185.0}, {"date": "2000-04-19", "close": 1.25343184, "volume": 196914.0}, {"date": "2000-04-20", "close": 1.214262095, "volume": 77304.0}, {"date": "2000-04-26", "close": 1.214262095, "volume": 35584.0}, {"date": "2000-04-27", "close": 1.135922605, "volume": 19998.0}, {"date": "2000-04-28", "close": 1.17509235, "volume": 36350.0}, {"date": "2000-05-01", "close": 0.86173439, "volume": 118118.0}, {"date": "2000-05-02", "close": 0.86173439, "volume": 61357.0}, {"date": "2000-05-03", "close": 0.822564645, "volume": 58178.0}, {"date": "2000-05-04", "close": 0.7833949, "volume": 94697.0}, {"date": "2000-05-05", "close": 0.94007388, "volume": 33882.0}, {"date": "2000-05-08", "close": 1.25343184, "volume": 85044.0}, {"date": "2000-05-09", "close": 1.17509235, "volume": 48198.0}, {"date": "2000-05-10", "close": 0.94007388, "volume": 34791.0}, {"date": "2000-05-11", "close": 0.900904135, "volume": 34964.0}, {"date": "2000-05-12", "close": 0.94007388, "volume": 27351.0}, {"date": "2000-05-15", "close": 0.86173439, "volume": 17545.0}, {"date": "2000-05-16", "close": 0.900904135, "volume": 17233.0}, {"date": "2000-05-17", "close": 0.94007388, "volume": 69803.0}, {"date": "2000-05-18", "close": 0.900904135, "volume": 66973.0}, {"date": "2000-05-19", "close": 0.86173439, "volume": 58132.0}, {"date": "2000-05-22", "close": 0.7833949, "volume": 67525.0}, {"date": "2000-05-23", "close": 0.86173439, "volume": 64463.0}, {"date": "2000-05-24", "close": 0.7833949, "volume": 9829.0}, {"date": "2000-05-25", "close": 0.7833949, "volume": 43351.0}, {"date": "2000-05-26", "close": 0.70505541, "volume": 99597.0}, {"date": "2000-05-29", "close": 0.665885665, "volume": 17224.0}, {"date": "2000-05-30", "close": 0.587546175, "volume": 25190.0}, {"date": "2000-05-31", "close": 0.62671592, "volume": 43525.0}, {"date": "2000-06-01", "close": 0.62671592, "volume": 3606.0}, {"date": "2000-06-02", "close": 0.618881971, "volume": 10411.0}, {"date": "2000-06-05", "close": 0.665885665, "volume": 28099.0}, {"date": "2000-06-06", "close": 0.697221461, "volume": 12765.0}, {"date": "2000-06-07", "close": 0.642383818, "volume": 8201.0}, {"date": "2000-06-08", "close": 0.665885665, "volume": 18855.0}, {"date": "2000-06-09", "close": 0.673719614, "volume": 5106.0}, {"date": "2000-06-14", "close": 0.665885665, "volume": 37259.0}, {"date": "2000-06-15", "close": 0.62671592, "volume": 21773.0}, {"date": "2000-06-16", "close": 0.634549869, "volume": 65354.0}, {"date": "2000-06-19", "close": 0.587546175, "volume": 36070.0}, {"date": "2000-06-20", "close": 0.564044328, "volume": 50996.0}, {"date": "2000-06-21", "close": 0.532708532, "volume": 32371.0}, {"date": "2000-06-22", "close": 0.524874583, "volume": 120574.0}, {"date": "2000-06-23", "close": 0.54837643, "volume": 53789.0}, {"date": "2000-06-26", "close": 0.767727002, "volume": 108119.0}, {"date": "2000-06-27", "close": 0.697221461, "volume": 124171.0}, {"date": "2000-06-28", "close": 0.744225155, "volume": 110376.0}, {"date": "2000-06-29", "close": 0.86173439, "volume": 201919.0}, {"date": "2000-06-30", "close": 0.752059104, "volume": 236122.0}, {"date": "2000-07-03", "close": 0.822564645, "volume": 31698.0}, {"date": "2000-07-04", "close": 0.7833949, "volume": 64504.0}, {"date": "2000-07-05", "close": 0.7833949, "volume": 47277.0}, {"date": "2000-07-06", "close": 0.822564645, "volume": 24062.0}, {"date": "2000-07-07", "close": 0.94007388, "volume": 192162.0}, {"date": "2000-07-10", "close": 1.17509235, "volume": 137920.0}, {"date": "2000-07-11", "close": 1.057583115, "volume": 97993.0}, {"date": "2000-07-12", "close": 1.01841337, "volume": 51189.0}, {"date": "2000-07-13", "close": 1.065417064, "volume": 698813.0}, {"date": "2000-07-14", "close": 1.057583115, "volume": 111347.0}, {"date": "2000-07-17", "close": 0.94007388, "volume": 90590.0}, {"date": "2000-07-18", "close": 0.94007388, "volume": 32423.0}, {"date": "2000-07-19", "close": 0.86173439, "volume": 72916.0}, {"date": "2000-07-20", "close": 0.822564645, "volume": 44677.0}, {"date": "2000-07-21", "close": 0.900904135, "volume": 27715.0}, {"date": "2000-07-24", "close": 0.94007388, "volume": 13722.0}, {"date": "2000-07-25", "close": 0.86173439, "volume": 55017.0}, {"date": "2000-07-26", "close": 0.86173439, "volume": 35409.0}, {"date": "2000-07-27", "close": 0.822564645, "volume": 122116.0}, {"date": "2000-07-28", "close": 0.7833949, "volume": 51185.0}, {"date": "2000-07-31", "close": 0.7833949, "volume": 67018.0}, {"date": "2000-08-01", "close": 0.7833949, "volume": 53460.0}, {"date": "2000-08-02", "close": 0.7833949, "volume": 6382.0}, {"date": "2000-08-03", "close": 0.767727002, "volume": 35661.0}, {"date": "2000-08-04", "close": 0.822564645, "volume": 19147.0}, {"date": "2000-08-07", "close": 0.822564645, "volume": 3587.0}, {"date": "2000-08-08", "close": 0.7833949, "volume": 20315.0}, {"date": "2000-08-09", "close": 0.7833949, "volume": 12293.0}, {"date": "2000-08-10", "close": 0.7833949, "volume": 8935.0}, {"date": "2000-08-11", "close": 0.744225155, "volume": 11450.0}, {"date": "2000-08-14", "close": 0.744225155, "volume": 3191.0}, {"date": "2000-08-15", "close": 0.720723308, "volume": 45910.0}, {"date": "2000-08-16", "close": 0.70505541, "volume": 13084.0}, {"date": "2000-08-17", "close": 0.673719614, "volume": 9957.0}, {"date": "2000-08-18", "close": 0.70505541, "volume": 31912.0}, {"date": "2000-08-21", "close": 0.697221461, "volume": 20768.0}, {"date": "2000-08-22", "close": 0.697221461, "volume": 1276.0}, {"date": "2000-08-23", "close": 0.681553563, "volume": 1934.0}, {"date": "2000-08-24", "close": 0.634549869, "volume": 4729.0}, {"date": "2000-08-25", "close": 0.634549869, "volume": 10403.0}, {"date": "2000-08-28", "close": 0.70505541, "volume": 13945.0}, {"date": "2000-08-29", "close": 0.665885665, "volume": 15956.0}, {"date": "2000-08-30", "close": 0.689387512, "volume": 3319.0}, {"date": "2000-08-31", "close": 0.665885665, "volume": 28593.0}, {"date": "2000-09-01", "close": 0.634549869, "volume": 5863.0}, {"date": "2000-09-04", "close": 0.642383818, "volume": 7531.0}, {"date": "2000-09-05", "close": 0.650217767, "volume": 1276.0}, {"date": "2000-09-06", "close": 0.650217767, "volume": 18254.0}, {"date": "2000-09-07", "close": 0.62671592, "volume": 13668.0}, {"date": "2000-09-08", "close": 0.62671592, "volume": 6765.0}, {"date": "2000-09-11", "close": 0.587546175, "volume": 17709.0}, {"date": "2000-09-12", "close": 0.634549869, "volume": 19616.0}, {"date": "2000-09-13", "close": 0.62671592, "volume": 28083.0}, {"date": "2000-09-14", "close": 0.62671592, "volume": 8553.0}, {"date": "2000-09-15", "close": 0.571878277, "volume": 1819.0}, {"date": "2000-09-18", "close": 0.587546175, "volume": 6382.0}, {"date": "2000-09-19", "close": 0.509206685, "volume": 18679.0}, {"date": "2000-09-21", "close": 0.54837643, "volume": 7582.0}, {"date": "2000-09-22", "close": 0.54837643, "volume": 638.0}, {"date": "2000-09-25", "close": 0.517040634, "volume": 4659.0}, {"date": "2000-09-26", "close": 0.509206685, "volume": 6083.0}, {"date": "2000-09-27", "close": 0.485704838, "volume": 17916.0}, {"date": "2000-09-28", "close": 0.501372736, "volume": 5106.0}, {"date": "2000-09-29", "close": 0.509206685, "volume": 8935.0}, {"date": "2000-10-03", "close": 0.54837643, "volume": 1276.0}, {"date": "2000-10-04", "close": 0.517040634, "volume": 8680.0}, {"date": "2000-10-05", "close": 0.501372736, "volume": 1021.0}, {"date": "2000-10-06", "close": 0.540542481, "volume": 4468.0}, {"date": "2000-10-10", "close": 0.477870889, "volume": 4570.0}, {"date": "2000-10-11", "close": 0.47003694, "volume": 12510.0}, {"date": "2000-10-12", "close": 0.47003694, "volume": 5234.0}, {"date": "2000-10-13", "close": 0.477870889, "volume": 8935.0}, {"date": "2000-10-16", "close": 0.477870889, "volume": 25530.0}, {"date": "2000-10-17", "close": 0.477870889, "volume": 1276.0}, {"date": "2000-10-19", "close": 0.493538787, "volume": 10212.0}, {"date": "2000-10-20", "close": 0.415199297, "volume": 4468.0}, {"date": "2000-10-23", "close": 0.446535093, "volume": 2553.0}, {"date": "2000-10-24", "close": 0.47003694, "volume": 6382.0}, {"date": "2000-10-25", "close": 0.47003694, "volume": 12765.0}, {"date": "2000-10-26", "close": 0.462202991, "volume": 3447.0}, {"date": "2000-10-27", "close": 0.47003694, "volume": 4340.0}, {"date": "2000-11-01", "close": 0.47003694, "volume": 12032.0}, {"date": "2000-11-03", "close": 0.47003694, "volume": 3447.0}, {"date": "2000-11-06", "close": 0.47003694, "volume": 6939.0}, {"date": "2000-11-09", "close": 0.47003694, "volume": 2985.0}, {"date": "2000-11-10", "close": 0.39169745, "volume": 12588.0}, {"date": "2000-11-13", "close": 0.430867195, "volume": 1149.0}, {"date": "2000-11-14", "close": 0.430867195, "volume": 6382.0}, {"date": "2000-11-15", "close": 0.430867195, "volume": 14041.0}, {"date": "2000-11-16", "close": 0.446535093, "volume": 10723.0}, {"date": "2000-11-17", "close": 0.446535093, "volume": 9701.0}, {"date": "2000-11-20", "close": 0.446535093, "volume": 4851.0}, {"date": "2000-11-21", "close": 0.423033246, "volume": 1276.0}, {"date": "2000-11-22", "close": 0.446535093, "volume": 9574.0}, {"date": "2000-11-23", "close": 0.423033246, "volume": 3191.0}, {"date": "2000-11-24", "close": 0.399531399, "volume": 6063.0}, {"date": "2000-11-27", "close": 0.399531399, "volume": 894.0}, {"date": "2000-11-28", "close": 0.399531399, "volume": null}, {"date": "2000-11-29", "close": 0.407365348, "volume": 8935.0}, {"date": "2000-11-30", "close": 0.407365348, "volume": 13850.0}, {"date": "2000-12-01", "close": 0.383863501, "volume": 20296.0}, {"date": "2000-12-04", "close": 0.352527705, "volume": 1532.0}, {"date": "2000-12-05", "close": 0.407365348, "volume": 10432.0}, {"date": "2000-12-06", "close": 0.407365348, "volume": 3447.0}, {"date": "2000-12-07", "close": 0.407365348, "volume": 1787.0}, {"date": "2000-12-08", "close": 0.39169745, "volume": 6673.0}, {"date": "2000-12-11", "close": 0.39169745, "volume": 15318.0}, {"date": "2000-12-12", "close": 0.336859807, "volume": 2553.0}, {"date": "2000-12-13", "close": 0.336859807, "volume": 1532.0}, {"date": "2000-12-14", "close": 0.336859807, "volume": null}, {"date": "2000-12-15", "close": 0.336859807, "volume": 10467.0}, {"date": "2000-12-18", "close": 0.336859807, "volume": null}, {"date": "2000-12-19", "close": 0.329025858, "volume": 4978.0}, {"date": "2000-12-20", "close": 0.321191909, "volume": 2553.0}, {"date": "2000-12-21", "close": 0.321191909, "volume": 6382.0}, {"date": "2000-12-22", "close": 0.321191909, "volume": 1915.0}, {"date": "2000-12-27", "close": 0.329025858, "volume": 14016.0}, {"date": "2000-12-28", "close": 0.407365348, "volume": 12765.0}, {"date": "2000-12-29", "close": 0.407365348, "volume": null}, {"date": "2001-01-02", "close": 0.407365348, "volume": null}, {"date": "2001-01-03", "close": 0.407365348, "volume": null}, {"date": "2001-01-04", "close": 0.360361654, "volume": 5361.0}, {"date": "2001-01-05", "close": 0.360361654, "volume": 2553.0}, {"date": "2001-01-08", "close": 0.360361654, "volume": null}, {"date": "2001-01-09", "close": 0.360361654, "volume": null}, {"date": "2001-01-10", "close": 0.360361654, "volume": null}, {"date": "2001-01-11", "close": 0.360361654, "volume": null}, {"date": "2001-01-12", "close": 0.360361654, "volume": 3638.0}, {"date": "2001-01-15", "close": 0.360361654, "volume": null}, {"date": "2001-01-16", "close": 0.360361654, "volume": null}, {"date": "2001-01-17", "close": 0.360361654, "volume": 1213.0}, {"date": "2001-01-18", "close": 0.336859807, "volume": 1915.0}, {"date": "2001-01-19", "close": 0.344693756, "volume": 6702.0}, {"date": "2001-01-22", "close": 0.360361654, "volume": 16671.0}, {"date": "2001-01-23", "close": 0.344693756, "volume": 1149.0}, {"date": "2001-01-24", "close": 0.360361654, "volume": 1213.0}, {"date": "2001-01-25", "close": 0.383863501, "volume": 5620.0}, {"date": "2001-01-29", "close": 0.360361654, "volume": 3191.0}, {"date": "2001-01-30", "close": 0.360361654, "volume": 8361.0}, {"date": "2001-01-31", "close": 0.336859807, "volume": 2425.0}, {"date": "2001-02-01", "close": 0.336859807, "volume": 2679.0}, {"date": "2001-02-02", "close": 0.336859807, "volume": null}, {"date": "2001-02-05", "close": 0.352527705, "volume": 11042.0}, {"date": "2001-02-06", "close": 0.352527705, "volume": 2234.0}, {"date": "2001-02-07", "close": 0.336859807, "volume": 14297.0}, {"date": "2001-02-08", "close": 0.336859807, "volume": null}, {"date": "2001-02-09", "close": 0.336859807, "volume": null}, {"date": "2001-02-12", "close": 0.352527705, "volume": 6382.0}, {"date": "2001-02-13", "close": 0.352527705, "volume": 1276.0}, {"date": "2001-02-14", "close": 0.336859807, "volume": 17249.0}, {"date": "2001-02-15", "close": 0.336859807, "volume": null}, {"date": "2001-02-16", "close": 0.368195603, "volume": 10212.0}, {"date": "2001-02-19", "close": 0.329025858, "volume": 10246.0}, {"date": "2001-02-20", "close": 0.289856113, "volume": 15956.0}, {"date": "2001-02-21", "close": 0.282022164, "volume": 27917.0}, {"date": "2001-02-22", "close": 0.274188215, "volume": 2234.0}, {"date": "2001-02-23", "close": 0.282022164, "volume": 79143.0}, {"date": "2001-02-26", "close": 0.282022164, "volume": null}, {"date": "2001-02-27", "close": 0.282022164, "volume": null}, {"date": "2001-02-28", "close": 0.282022164, "volume": 8859.0}, {"date": "2001-03-01", "close": 0.289856113, "volume": 5106.0}, {"date": "2001-03-02", "close": 0.289856113, "volume": 5072.0}, {"date": "2001-03-05", "close": 0.289856113, "volume": 2237.0}, {"date": "2001-03-06", "close": 0.274188215, "volume": 9803.0}, {"date": "2001-03-07", "close": 0.242852419, "volume": 3829.0}, {"date": "2001-03-08", "close": 0.242852419, "volume": null}, {"date": "2001-03-09", "close": 0.250686368, "volume": 17881.0}, {"date": "2001-03-12", "close": 0.258520317, "volume": 7531.0}, {"date": "2001-03-13", "close": 0.250686368, "volume": 12765.0}, {"date": "2001-03-14", "close": 0.250686368, "volume": null}, {"date": "2001-03-15", "close": 0.274188215, "volume": 410457.0}, {"date": "2001-03-16", "close": 0.274188215, "volume": null}, {"date": "2001-03-19", "close": 0.242852419, "volume": 14846.0}, {"date": "2001-03-20", "close": 0.227184521, "volume": 26168.0}, {"date": "2001-03-21", "close": 0.227184521, "volume": 26806.0}, {"date": "2001-03-22", "close": 0.219350572, "volume": 13722.0}, {"date": "2001-03-23", "close": 0.180180827, "volume": 10084.0}, {"date": "2001-03-26", "close": 0.195848725, "volume": 1047.0}, {"date": "2001-03-27", "close": 0.195848725, "volume": null}, {"date": "2001-03-28", "close": 0.23501847, "volume": 8935.0}, {"date": "2001-03-29", "close": 0.23501847, "volume": 2553.0}, {"date": "2001-03-30", "close": 0.23501847, "volume": 2553.0}, {"date": "2001-04-02", "close": 0.23501847, "volume": null}, {"date": "2001-04-03", "close": 0.195848725, "volume": 24126.0}, {"date": "2001-04-04", "close": 0.195848725, "volume": null}, {"date": "2001-04-05", "close": 0.195848725, "volume": null}, {"date": "2001-04-06", "close": 0.195848725, "volume": null}, {"date": "2001-04-09", "close": 0.195848725, "volume": null}, {"date": "2001-04-10", "close": 0.195848725, "volume": null}, {"date": "2001-04-11", "close": 0.195848725, "volume": 65484.0}, {"date": "2001-04-12", "close": 0.195848725, "volume": null}, {"date": "2001-04-17", "close": 0.195848725, "volume": null}, {"date": "2001-04-18", "close": 0.195848725, "volume": null}, {"date": "2001-04-19", "close": 0.195848725, "volume": null}, {"date": "2001-04-20", "close": 0.195848725, "volume": null}, {"date": "2001-04-23", "close": 0.172346878, "volume": 194049.0}, {"date": "2001-04-24", "close": 0.188014776, "volume": 8106.0}, {"date": "2001-04-26", "close": 0.172346878, "volume": 26806.0}, {"date": "2001-04-27", "close": 0.203682674, "volume": 21062.0}, {"date": "2001-04-30", "close": 0.164512929, "volume": 18509.0}, {"date": "2001-05-01", "close": 0.180180827, "volume": 10212.0}, {"date": "2001-05-02", "close": 0.180180827, "volume": null}, {"date": "2001-05-03", "close": 0.180180827, "volume": 26806.0}, {"date": "2001-05-04", "close": 0.180180827, "volume": 1276.0}, {"date": "2001-05-07", "close": 0.188014776, "volume": 12765.0}, {"date": "2001-05-08", "close": 0.180180827, "volume": 638.0}, {"date": "2001-05-09", "close": 0.188014776, "volume": 2681.0}, {"date": "2001-05-10", "close": 0.188014776, "volume": null}, {"date": "2001-05-11", "close": 0.203682674, "volume": 2425.0}, {"date": "2001-05-14", "close": 0.203682674, "volume": 7659.0}, {"date": "2001-05-15", "close": 0.188014776, "volume": 319.0}, {"date": "2001-05-16", "close": 0.203682674, "volume": 49783.0}, {"date": "2001-05-17", "close": 0.180180827, "volume": 10010.0}, {"date": "2001-05-18", "close": 0.195848725, "volume": 12765.0}, {"date": "2001-05-21", "close": 0.188014776, "volume": 12956.0}, {"date": "2001-05-22", "close": 0.188014776, "volume": 2671.0}, {"date": "2001-05-23", "close": 0.180180827, "volume": 1532.0}, {"date": "2001-05-24", "close": 0.195848725, "volume": 1276.0}, {"date": "2001-05-25", "close": 0.195848725, "volume": 30636.0}, {"date": "2001-05-28", "close": 0.188014776, "volume": 39944.0}, {"date": "2001-05-29", "close": 0.180180827, "volume": 1276.0}, {"date": "2001-05-30", "close": 0.188014776, "volume": 86285.0}, {"date": "2001-05-31", "close": 0.188014776, "volume": 13614.0}, {"date": "2001-06-01", "close": 0.188014776, "volume": 22339.0}, {"date": "2001-06-04", "close": 0.188014776, "volume": 20940.0}, {"date": "2001-06-05", "close": 0.188014776, "volume": 22780.0}, {"date": "2001-06-06", "close": 0.180180827, "volume": 14654.0}, {"date": "2001-06-07", "close": 0.180180827, "volume": null}, {"date": "2001-06-08", "close": 0.180180827, "volume": 65548.0}, {"date": "2001-06-12", "close": 0.172346878, "volume": 14927.0}, {"date": "2001-06-13", "close": 0.164512929, "volume": 25921.0}, {"date": "2001-06-14", "close": 0.15667898, "volume": 8936.0}, {"date": "2001-06-15", "close": 0.15667898, "volume": null}, {"date": "2001-06-18", "close": 0.164512929, "volume": 31785.0}, {"date": "2001-06-19", "close": 0.195848725, "volume": 190936.0}, {"date": "2001-06-20", "close": 0.15667898, "volume": 33189.0}, {"date": "2001-06-21", "close": 0.188014776, "volume": 2553.0}, {"date": "2001-06-22", "close": 0.164512929, "volume": 87440.0}, {"date": "2001-06-25", "close": 0.15667898, "volume": 82941.0}, {"date": "2001-06-26", "close": 0.148845031, "volume": 100389.0}, {"date": "2001-06-27", "close": 0.164512929, "volume": 18784.0}, {"date": "2001-06-28", "close": 0.141011082, "volume": 25134.0}, {"date": "2001-06-29", "close": 0.141011082, "volume": 102439.0}, {"date": "2001-07-02", "close": 0.164512929, "volume": 39571.0}, {"date": "2001-07-03", "close": 0.15667898, "volume": 17233.0}, {"date": "2001-07-04", "close": 0.15667898, "volume": 1276.0}, {"date": "2001-07-05", "close": 0.15667898, "volume": null}, {"date": "2001-07-06", "close": 0.15667898, "volume": null}, {"date": "2001-07-09", "close": 0.15667898, "volume": null}, {"date": "2001-07-10", "close": 0.15667898, "volume": null}, {"date": "2001-07-11", "close": 0.164512929, "volume": 3829.0}, {"date": "2001-07-12", "close": 0.195848725, "volume": 5987.0}, {"date": "2001-07-13", "close": 0.195848725, "volume": 9318.0}, {"date": "2001-07-16", "close": 0.15667898, "volume": 6593.0}, {"date": "2001-07-17", "close": 0.15667898, "volume": null}, {"date": "2001-07-18", "close": 0.15667898, "volume": null}, {"date": "2001-07-19", "close": 0.15667898, "volume": null}, {"date": "2001-07-20", "close": 0.15667898, "volume": null}, {"date": "2001-07-23", "close": 0.15667898, "volume": null}, {"date": "2001-07-24", "close": 0.164512929, "volume": 5297.0}, {"date": "2001-07-25", "close": 0.15667898, "volume": 24764.0}, {"date": "2001-07-26", "close": 0.180180827, "volume": 59727.0}, {"date": "2001-07-27", "close": 0.15667898, "volume": 17788.0}, {"date": "2001-07-30", "close": 0.180180827, "volume": 62970.0}, {"date": "2001-07-31", "close": 0.15667898, "volume": 9574.0}, {"date": "2001-08-01", "close": 0.148845031, "volume": 35104.0}, {"date": "2001-08-02", "close": 0.141011082, "volume": 37586.0}, {"date": "2001-08-03", "close": 0.180180827, "volume": 4684.0}, {"date": "2001-08-06", "close": 0.180180827, "volume": null}, {"date": "2001-08-07", "close": 0.180180827, "volume": null}, {"date": "2001-08-08", "close": 0.180180827, "volume": null}, {"date": "2001-08-09", "close": 0.125343184, "volume": 9941.0}, {"date": "2001-08-10", "close": 0.133177133, "volume": 16594.0}, {"date": "2001-08-13", "close": 0.125343184, "volume": 5106.0}, {"date": "2001-08-14", "close": 0.125343184, "volume": null}, {"date": "2001-08-15", "close": 0.125343184, "volume": null}, {"date": "2001-08-16", "close": 0.125343184, "volume": null}, {"date": "2001-08-17", "close": 0.125343184, "volume": null}, {"date": "2001-08-20", "close": 0.125343184, "volume": null}, {"date": "2001-08-21", "close": 0.125343184, "volume": null}, {"date": "2001-08-22", "close": 0.125343184, "volume": null}, {"date": "2001-08-23", "close": 0.125343184, "volume": null}, {"date": "2001-08-24", "close": 0.125343184, "volume": null}, {"date": "2001-08-27", "close": 0.125343184, "volume": null}, {"date": "2001-08-28", "close": 0.125343184, "volume": 2553.0}, {"date": "2001-08-29", "close": 0.117509235, "volume": 12829.0}, {"date": "2001-08-30", "close": 0.109675286, "volume": 8233.0}, {"date": "2001-08-31", "close": 0.109675286, "volume": null}, {"date": "2001-09-03", "close": 0.117509235, "volume": 4340.0}, {"date": "2001-09-04", "close": 0.117509235, "volume": 79781.0}, {"date": "2001-09-05", "close": 0.117509235, "volume": 1085.0}, {"date": "2001-09-06", "close": 0.117509235, "volume": null}, {"date": "2001-09-10", "close": 0.117509235, "volume": null}, {"date": "2001-09-11", "close": 0.133177133, "volume": 6382.0}, {"date": "2001-09-12", "close": 0.133177133, "volume": 22339.0}, {"date": "2001-09-13", "close": 0.133177133, "volume": 3191.0}, {"date": "2001-09-14", "close": 0.117509235, "volume": 7021.0}, {"date": "2001-09-17", "close": 0.117509235, "volume": 9893.0}, {"date": "2001-09-18", "close": 0.117509235, "volume": null}, {"date": "2001-09-19", "close": 0.117509235, "volume": null}, {"date": "2001-09-20", "close": 0.117509235, "volume": null}, {"date": "2001-09-21", "close": 0.117509235, "volume": null}, {"date": "2001-09-24", "close": 0.109675286, "volume": 41486.0}, {"date": "2001-09-25", "close": 0.109675286, "volume": null}, {"date": "2001-09-26", "close": 0.109675286, "volume": 1276.0}, {"date": "2001-09-27", "close": 0.133177133, "volume": 27107.0}, {"date": "2001-09-28", "close": 0.133177133, "volume": 47841.0}, {"date": "2001-10-01", "close": 0.133177133, "volume": null}, {"date": "2001-10-02", "close": 0.133177133, "volume": null}, {"date": "2001-10-03", "close": 0.133177133, "volume": null}, {"date": "2001-10-04", "close": 0.133177133, "volume": 7978.0}, {"date": "2001-10-05", "close": 0.133177133, "volume": 15784.0}, {"date": "2001-10-08", "close": 0.133177133, "volume": null}, {"date": "2001-10-09", "close": 0.133177133, "volume": 1276.0}, {"date": "2001-10-10", "close": 0.133177133, "volume": 6814.0}, {"date": "2001-10-22", "close": 0.109675286, "volume": 9446.0}, {"date": "2001-10-25", "close": 0.109675286, "volume": 1404.0}, {"date": "2001-10-30", "close": 0.101841337, "volume": 1276.0}, {"date": "2001-10-31", "close": 0.101841337, "volume": 1149.0}, {"date": "2001-11-02", "close": 0.117509235, "volume": 2553.0}, {"date": "2001-11-05", "close": 0.117509235, "volume": 7148.0}, {"date": "2001-11-07", "close": 0.117509235, "volume": 13276.0}, {"date": "2001-11-08", "close": 0.133177133, "volume": 1142.0}, {"date": "2001-11-09", "close": 0.15667898, "volume": 66691.0}, {"date": "2001-11-13", "close": 0.133177133, "volume": 12765.0}, {"date": "2001-11-14", "close": 0.133177133, "volume": 7914.0}, {"date": "2001-11-20", "close": 0.125343184, "volume": 2042.0}, {"date": "2001-11-28", "close": 0.148845031, "volume": 5106.0}, {"date": "2001-11-29", "close": 0.15667898, "volume": 6814.0}, {"date": "2001-12-03", "close": 0.15667898, "volume": 3191.0}, {"date": "2001-12-04", "close": 0.148845031, "volume": 12127.0}, {"date": "2001-12-06", "close": 0.148845031, "volume": 4404.0}, {"date": "2001-12-10", "close": 0.148845031, "volume": 7033.0}, {"date": "2001-12-11", "close": 0.133177133, "volume": 9816.0}, {"date": "2001-12-12", "close": 0.148845031, "volume": 6510.0}, {"date": "2001-12-13", "close": 0.188014776, "volume": 244528.0}, {"date": "2001-12-14", "close": 0.188014776, "volume": 94588.0}, {"date": "2001-12-17", "close": 0.188014776, "volume": 15223.0}, {"date": "2001-12-18", "close": 0.180180827, "volume": 7531.0}, {"date": "2001-12-19", "close": 0.180180827, "volume": 11335.0}, {"date": "2002-01-04", "close": 0.155614256, "volume": 10989.0}, {"date": "2002-01-07", "close": 0.147424032, "volume": 26184.0}, {"date": "2002-01-10", "close": 0.139233808, "volume": 44565.0}, {"date": "2002-01-11", "close": 0.139233808, "volume": 1221.0}, {"date": "2002-01-15", "close": 0.139233808, "volume": 488.0}, {"date": "2002-01-17", "close": 0.139233808, "volume": 1221.0}, {"date": "2002-01-21", "close": 0.16380448, "volume": 20350.0}, {"date": "2002-01-22", "close": 0.155614256, "volume": 2198.0}, {"date": "2002-01-24", "close": 0.16380448, "volume": 25640.0}, {"date": "2002-01-29", "close": 0.180184928, "volume": 23313.0}, {"date": "2002-01-30", "close": 0.196565376, "volume": 49815.0}, {"date": "2002-01-31", "close": 0.171994704, "volume": 28693.0}, {"date": "2002-02-01", "close": 0.180184928, "volume": 44565.0}, {"date": "2002-02-04", "close": 0.16380448, "volume": 75700.0}, {"date": "2002-02-05", "close": 0.180184928, "volume": 27960.0}, {"date": "2002-02-06", "close": 0.188375152, "volume": 37559.0}, {"date": "2002-02-07", "close": 0.188375152, "volume": 112010.0}, {"date": "2002-02-08", "close": 0.196565376, "volume": 96352.0}, {"date": "2002-02-11", "close": 0.196565376, "volume": 219037.0}, {"date": "2002-02-12", "close": 0.2047556, "volume": 24016.0}, {"date": "2002-02-13", "close": 0.196565376, "volume": 21367.0}, {"date": "2002-02-14", "close": 0.2047556, "volume": 133572.0}, {"date": "2002-02-15", "close": 0.237516496, "volume": 138130.0}, {"date": "2002-02-18", "close": 0.24570672, "volume": 292226.0}, {"date": "2002-02-19", "close": 0.24570672, "volume": 155165.0}, {"date": "2002-02-20", "close": 0.24570672, "volume": 11599.0}, {"date": "2002-02-21", "close": 0.24570672, "volume": 94137.0}, {"date": "2002-02-22", "close": 0.237516496, "volume": 1612.0}, {"date": "2002-02-25", "close": 0.237516496, "volume": 32206.0}, {"date": "2002-02-26", "close": 0.229326272, "volume": 7495.0}, {"date": "2002-02-27", "close": 0.221136048, "volume": 30402.0}, {"date": "2002-02-28", "close": 0.2047556, "volume": 115992.0}, {"date": "2002-03-04", "close": 0.2047556, "volume": 4884.0}, {"date": "2002-03-05", "close": 0.196565376, "volume": 7509.0}, {"date": "2002-03-08", "close": 0.2047556, "volume": 36629.0}, {"date": "2002-03-12", "close": 0.16380448, "volume": 20725.0}, {"date": "2002-03-18", "close": 0.188375152, "volume": 4852.0}, {"date": "2002-03-19", "close": 0.188375152, "volume": 1831.0}, {"date": "2002-03-20", "close": 0.188375152, "volume": 13040.0}, {"date": "2002-03-21", "close": 0.196565376, "volume": 2254.0}, {"date": "2002-03-22", "close": 0.188375152, "volume": 12210.0}, {"date": "2002-03-25", "close": 0.196565376, "volume": 6105.0}, {"date": "2002-03-26", "close": 0.171994704, "volume": 2625.0}, {"date": "2002-03-27", "close": 0.171994704, "volume": 3968.0}, {"date": "2002-04-02", "close": 0.188375152, "volume": 46397.0}, {"date": "2002-04-04", "close": 0.188375152, "volume": 1409.0}, {"date": "2002-04-08", "close": 0.196565376, "volume": 1033.0}, {"date": "2002-04-09", "close": 0.171994704, "volume": 6328.0}, {"date": "2002-04-10", "close": 0.12285336, "volume": 30475.0}, {"date": "2002-04-15", "close": 0.147424032, "volume": 6105.0}, {"date": "2002-04-17", "close": 0.155614256, "volume": 7326.0}, {"date": "2002-04-18", "close": 0.155614256, "volume": 3785.0}, {"date": "2002-04-19", "close": 0.139233808, "volume": 10989.0}, {"date": "2002-04-22", "close": 0.147424032, "volume": 6105.0}, {"date": "2002-04-23", "close": 0.12285336, "volume": 84285.0}, {"date": "2002-04-30", "close": 0.131043584, "volume": 476.0}, {"date": "2002-05-01", "close": 0.131043584, "volume": 6105.0}, {"date": "2002-05-06", "close": 0.12285336, "volume": 8852.0}, {"date": "2002-05-09", "close": 0.12285336, "volume": 158726.0}, {"date": "2002-05-13", "close": 0.12285336, "volume": 43039.0}, {"date": "2002-05-14", "close": 0.131043584, "volume": 3663.0}, {"date": "2002-05-15", "close": 0.131043584, "volume": 3761.0}, {"date": "2002-05-17", "close": 0.131043584, "volume": 9768.0}, {"date": "2002-05-21", "close": 0.139233808, "volume": 330.0}, {"date": "2002-05-22", "close": 0.139233808, "volume": 12503.0}, {"date": "2002-05-23", "close": 0.139233808, "volume": 5482.0}, {"date": "2002-05-24", "close": 0.12285336, "volume": 4164.0}, {"date": "2002-05-27", "close": 0.114663136, "volume": 19535.0}, {"date": "2002-05-28", "close": 0.147424032, "volume": 3419.0}, {"date": "2002-05-29", "close": 0.12285336, "volume": 1160.0}, {"date": "2002-05-31", "close": 0.131043584, "volume": 12210.0}, {"date": "2002-06-03", "close": 0.131043584, "volume": 610.0}, {"date": "2002-06-04", "close": 0.147424032, "volume": 44478.0}, {"date": "2002-06-05", "close": 0.147424032, "volume": 1221.0}, {"date": "2002-06-06", "close": 0.155614256, "volume": 24419.0}, {"date": "2002-06-07", "close": 0.16380448, "volume": 22684.0}, {"date": "2002-06-11", "close": 0.139233808, "volume": 22492.0}, {"date": "2002-06-13", "close": 0.139233808, "volume": 14041.0}, {"date": "2002-06-14", "close": 0.131043584, "volume": 9401.0}, {"date": "2002-06-18", "close": 0.12285336, "volume": 6105.0}, {"date": "2002-06-19", "close": 0.12285336, "volume": 2414.0}, {"date": "2002-06-20", "close": 0.12285336, "volume": 34920.0}, {"date": "2002-06-21", "close": 0.12285336, "volume": 38583.0}, {"date": "2002-06-24", "close": 0.114663136, "volume": 71259.0}, {"date": "2002-06-25", "close": 0.106472912, "volume": 54740.0}, {"date": "2002-06-26", "close": 0.106472912, "volume": 86306.0}, {"date": "2002-06-27", "close": 0.155614256, "volume": 440535.0}, {"date": "2002-06-28", "close": 0.12285336, "volume": 176923.0}, {"date": "2002-07-01", "close": 0.139233808, "volume": 75151.0}, {"date": "2002-07-02", "close": 0.12285336, "volume": 42734.0}, {"date": "2002-07-03", "close": 0.12285336, "volume": 20266.0}, {"date": "2002-07-04", "close": 0.12285336, "volume": 23689.0}, {"date": "2002-07-05", "close": 0.114663136, "volume": 61048.0}, {"date": "2002-07-10", "close": 0.12285336, "volume": 31616.0}, {"date": "2002-07-11", "close": 0.114663136, "volume": 41642.0}, {"date": "2002-07-15", "close": 0.106472912, "volume": 4884.0}, {"date": "2002-07-22", "close": 0.106472912, "volume": 12210.0}, {"date": "2002-07-23", "close": 0.106472912, "volume": 22961.0}, {"date": "2002-07-25", "close": 0.106472912, "volume": 3663.0}, {"date": "2002-07-26", "close": 0.106472912, "volume": 5494.0}, {"date": "2002-07-29", "close": 0.106472912, "volume": 9157.0}, {"date": "2002-07-31", "close": 0.065521792, "volume": 101150.0}, {"date": "2002-08-01", "close": 0.098282688, "volume": 25213.0}, {"date": "2002-08-09", "close": 0.090092464, "volume": 2442.0}, {"date": "2002-08-12", "close": 0.090092464, "volume": 3052.0}, {"date": "2002-08-13", "close": 0.08190224, "volume": 6105.0}, {"date": "2002-08-14", "close": 0.08190224, "volume": 9157.0}, {"date": "2002-08-15", "close": 0.08190224, "volume": 26064.0}, {"date": "2002-08-19", "close": 0.090092464, "volume": 4884.0}, {"date": "2002-08-20", "close": 0.08190224, "volume": 48839.0}, {"date": "2002-08-21", "close": 0.073712016, "volume": 30524.0}, {"date": "2002-08-22", "close": 0.065521792, "volume": 24419.0}, {"date": "2002-08-23", "close": 0.073712016, "volume": 42123.0}, {"date": "2002-08-26", "close": 0.08190224, "volume": 41513.0}, {"date": "2002-08-30", "close": 0.08190224, "volume": 12210.0}, {"date": "2002-09-02", "close": 0.073712016, "volume": 18925.0}, {"date": "2002-09-05", "close": 0.08190224, "volume": 12210.0}, {"date": "2002-09-06", "close": 0.08190224, "volume": 12711.0}, {"date": "2002-09-11", "close": 0.090092464, "volume": 31745.0}, {"date": "2002-09-12", "close": 0.098282688, "volume": 52875.0}, {"date": "2002-09-13", "close": 0.098282688, "volume": 8174.0}, {"date": "2002-09-16", "close": 0.098282688, "volume": 12210.0}, {"date": "2002-09-18", "close": 0.098282688, "volume": 48338.0}, {"date": "2002-09-20", "close": 0.08190224, "volume": 8547.0}, {"date": "2002-09-23", "close": 0.08190224, "volume": 1221.0}, {"date": "2002-09-26", "close": 0.090092464, "volume": 855.0}, {"date": "2002-09-30", "close": 0.090092464, "volume": 20634.0}, {"date": "2002-10-02", "close": 0.073712016, "volume": 4884.0}, {"date": "2002-10-08", "close": 0.090092464, "volume": 4884.0}, {"date": "2002-10-09", "close": 0.098282688, "volume": 1709.0}, {"date": "2002-10-11", "close": 0.098282688, "volume": 9768.0}, {"date": "2002-10-14", "close": 0.08190224, "volume": 2442.0}, {"date": "2002-10-15", "close": 0.08190224, "volume": 24419.0}, {"date": "2002-10-16", "close": 0.098282688, "volume": 12210.0}, {"date": "2002-10-18", "close": 0.114663136, "volume": 167517.0}, {"date": "2002-10-21", "close": 0.114663136, "volume": 9524.0}, {"date": "2002-10-22", "close": 0.114663136, "volume": 32844.0}, {"date": "2002-10-23", "close": 0.16380448, "volume": 115585.0}, {"date": "2002-10-24", "close": 0.16380448, "volume": 261258.0}, {"date": "2002-10-25", "close": 0.171994704, "volume": 40658.0}, {"date": "2002-10-28", "close": 0.155614256, "volume": 201460.0}, {"date": "2002-10-29", "close": 0.12285336, "volume": 104866.0}, {"date": "2002-10-30", "close": 0.147424032, "volume": 4273.0}, {"date": "2002-10-31", "close": 0.139233808, "volume": 17313.0}, {"date": "2002-11-04", "close": 0.12285336, "volume": 1221.0}, {"date": "2002-11-05", "close": 0.12285336, "volume": 4215.0}, {"date": "2002-11-07", "close": 0.12285336, "volume": 1890.0}, {"date": "2002-11-08", "close": 0.139233808, "volume": 12149.0}, {"date": "2002-11-11", "close": 0.147424032, "volume": 18315.0}, {"date": "2002-11-14", "close": 0.139233808, "volume": 81683.0}, {"date": "2002-11-15", "close": 0.147424032, "volume": 34187.0}, {"date": "2002-11-19", "close": 0.155614256, "volume": 79363.0}, {"date": "2002-11-25", "close": 0.131043584, "volume": 13919.0}, {"date": "2002-11-28", "close": 0.147424032, "volume": 24419.0}, {"date": "2002-12-04", "close": 0.155614256, "volume": 124050.0}, {"date": "2002-12-06", "close": 0.155614256, "volume": 12210.0}, {"date": "2002-12-09", "close": 0.155614256, "volume": 94845.0}, {"date": "2002-12-10", "close": 0.16380448, "volume": 4640.0}, {"date": "2002-12-12", "close": 0.155614256, "volume": 3437.0}, {"date": "2002-12-13", "close": 0.155614256, "volume": 6325.0}, {"date": "2002-12-16", "close": 0.139233808, "volume": 891.0}, {"date": "2002-12-18", "close": 0.114663136, "volume": 27435.0}, {"date": "2002-12-19", "close": 0.155614256, "volume": 11636.0}, {"date": "2002-12-23", "close": 0.155614256, "volume": 134306.0}, {"date": "2002-12-27", "close": 0.155614256, "volume": 46092.0}, {"date": "2002-12-30", "close": 0.155614256, "volume": 14957.0}, {"date": "2003-01-03", "close": 0.16380448, "volume": 5494.0}, {"date": "2003-01-07", "close": 0.114663136, "volume": 9279.0}, {"date": "2003-01-10", "close": 0.147424032, "volume": 6593.0}, {"date": "2003-01-14", "close": 0.12285336, "volume": 158726.0}, {"date": "2003-01-16", "close": 0.147424032, "volume": 43466.0}, {"date": "2003-01-20", "close": 0.139233808, "volume": 61048.0}, {"date": "2003-01-21", "close": 0.139233808, "volume": 21770.0}, {"date": "2003-01-23", "close": 0.139233808, "volume": 58606.0}, {"date": "2003-01-24", "close": 0.139233808, "volume": 14652.0}, {"date": "2003-01-28", "close": 0.131043584, "volume": 8791.0}, {"date": "2003-01-30", "close": 0.139233808, "volume": 101340.0}, {"date": "2003-01-31", "close": 0.16380448, "volume": 325088.0}, {"date": "2003-02-04", "close": 0.16380448, "volume": 18315.0}, {"date": "2003-02-05", "close": 0.155614256, "volume": 6471.0}, {"date": "2003-02-06", "close": 0.16380448, "volume": 101975.0}, {"date": "2003-02-07", "close": 0.171994704, "volume": 1569442.0}, {"date": "2003-02-10", "close": 0.188375152, "volume": 323979.0}, {"date": "2003-02-11", "close": 0.2047556, "volume": 380616.0}, {"date": "2003-02-12", "close": 0.196565376, "volume": 26595.0}, {"date": "2003-02-13", "close": 0.171994704, "volume": 264028.0}, {"date": "2003-02-14", "close": 0.188375152, "volume": 61170.0}, {"date": "2003-02-17", "close": 0.196565376, "volume": 13743.0}, {"date": "2003-02-18", "close": 0.188375152, "volume": 72037.0}, {"date": "2003-02-19", "close": 0.188375152, "volume": 32111.0}, {"date": "2003-02-20", "close": 0.196565376, "volume": 64930.0}, {"date": "2003-02-21", "close": 0.2047556, "volume": 34309.0}, {"date": "2003-02-24", "close": 0.2047556, "volume": 95505.0}, {"date": "2003-02-25", "close": 0.2047556, "volume": 38910.0}, {"date": "2003-02-27", "close": 0.2047556, "volume": 36702.0}, {"date": "2003-02-28", "close": 0.221136048, "volume": 54577.0}, {"date": "2003-03-03", "close": 0.24570672, "volume": 85290.0}, {"date": "2003-03-04", "close": 0.24570672, "volume": 67453.0}, {"date": "2003-03-05", "close": 0.253896944, "volume": 213898.0}, {"date": "2003-03-06", "close": 0.294848064, "volume": 851603.0}, {"date": "2003-03-07", "close": 0.303038288, "volume": 842517.0}, {"date": "2003-03-10", "close": 0.303038288, "volume": 280594.0}, {"date": "2003-03-11", "close": 0.262087168, "volume": 53559.0}, {"date": "2003-03-12", "close": 0.24570672, "volume": 142459.0}, {"date": "2003-03-13", "close": 0.262087168, "volume": 30501.0}, {"date": "2003-03-14", "close": 0.262087168, "volume": 6960.0}, {"date": "2003-03-17", "close": 0.262087168, "volume": 39315.0}, {"date": "2003-03-18", "close": 0.262087168, "volume": 19902.0}, {"date": "2003-03-19", "close": 0.28665784, "volume": 122097.0}, {"date": "2003-03-20", "close": 0.28665784, "volume": 136327.0}, {"date": "2003-03-21", "close": 0.270277392, "volume": 109841.0}, {"date": "2003-03-24", "close": 0.270277392, "volume": 6105.0}, {"date": "2003-03-25", "close": 0.253896944, "volume": 56573.0}, {"date": "2003-03-26", "close": 0.253896944, "volume": 90962.0}, {"date": "2003-03-28", "close": 0.262087168, "volume": 3388.0}, {"date": "2003-03-31", "close": 0.262087168, "volume": 3663.0}, {"date": "2003-04-01", "close": 0.24570672, "volume": 11123.0}, {"date": "2003-04-02", "close": 0.270277392, "volume": 10989.0}, {"date": "2003-04-04", "close": 0.253896944, "volume": 40463.0}, {"date": "2003-04-07", "close": 0.253896944, "volume": 41635.0}, {"date": "2003-04-08", "close": 0.221136048, "volume": 106829.0}, {"date": "2003-04-09", "close": 0.237516496, "volume": 199634.0}, {"date": "2003-04-10", "close": 0.24570672, "volume": 4273.0}, {"date": "2003-04-11", "close": 0.253896944, "volume": 102561.0}, {"date": "2003-04-14", "close": 0.270277392, "volume": 619678.0}, {"date": "2003-04-15", "close": 0.278467616, "volume": 69951.0}, {"date": "2003-04-16", "close": 0.270277392, "volume": 151816.0}, {"date": "2003-04-17", "close": 0.270277392, "volume": 126464.0}, {"date": "2003-04-22", "close": 0.28665784, "volume": 101118.0}, {"date": "2003-04-23", "close": 0.294848064, "volume": 39782.0}, {"date": "2003-04-24", "close": 0.303038288, "volume": 133208.0}, {"date": "2003-04-28", "close": 0.311228512, "volume": 507874.0}, {"date": "2003-04-29", "close": 0.401320976, "volume": 1041883.0}, {"date": "2003-04-30", "close": 0.401320976, "volume": 2337129.0}, {"date": "2003-05-01", "close": 0.393130752, "volume": 616633.0}, {"date": "2003-05-02", "close": 0.352179632, "volume": 382901.0}, {"date": "2003-05-05", "close": 0.352179632, "volume": 188762.0}, {"date": "2003-05-06", "close": 0.384940528, "volume": 195625.0}, {"date": "2003-05-07", "close": 0.393130752, "volume": 1162728.0}, {"date": "2003-05-08", "close": 0.376750304, "volume": 276273.0}, {"date": "2003-05-09", "close": 0.401320976, "volume": 413533.0}, {"date": "2003-05-12", "close": 0.417701424, "volume": 273069.0}, {"date": "2003-05-13", "close": 0.384940528, "volume": 327971.0}, {"date": "2003-05-14", "close": 0.393130752, "volume": 124064.0}, {"date": "2003-05-15", "close": 0.401320976, "volume": 89607.0}, {"date": "2003-05-16", "close": 0.4095112, "volume": 155768.0}, {"date": "2003-05-19", "close": 0.425891648, "volume": 130622.0}, {"date": "2003-05-20", "close": 0.417701424, "volume": 147237.0}, {"date": "2003-05-21", "close": 0.401320976, "volume": 238191.0}, {"date": "2003-05-22", "close": 0.4095112, "volume": 189860.0}, {"date": "2003-05-23", "close": 0.425891648, "volume": 70356.0}, {"date": "2003-05-26", "close": 0.45046232, "volume": 736325.0}, {"date": "2003-05-27", "close": 0.442272096, "volume": 330149.0}, {"date": "2003-05-28", "close": 0.434081872, "volume": 160931.0}, {"date": "2003-05-29", "close": 0.434081872, "volume": 227999.0}, {"date": "2003-05-30", "close": 0.384940528, "volume": 586167.0}, {"date": "2003-06-02", "close": 0.352179632, "volume": 300251.0}, {"date": "2003-06-03", "close": 0.384940528, "volume": 186201.0}, {"date": "2003-06-04", "close": 0.384940528, "volume": 65029.0}, {"date": "2003-06-05", "close": 0.401320976, "volume": 144870.0}, {"date": "2003-06-06", "close": 0.376750304, "volume": 73991.0}, {"date": "2003-06-10", "close": 0.36856008, "volume": 106865.0}, {"date": "2003-06-11", "close": 0.376750304, "volume": 30524.0}, {"date": "2003-06-12", "close": 0.360369856, "volume": 57355.0}, {"date": "2003-06-13", "close": 0.352179632, "volume": 78325.0}, {"date": "2003-06-16", "close": 0.360369856, "volume": 15140.0}, {"date": "2003-06-17", "close": 0.352179632, "volume": 113936.0}, {"date": "2003-06-18", "close": 0.32760896, "volume": 128251.0}, {"date": "2003-06-19", "close": 0.335799184, "volume": 27985.0}, {"date": "2003-06-20", "close": 0.319418736, "volume": 235070.0}, {"date": "2003-06-23", "close": 0.343989408, "volume": 70963.0}, {"date": "2003-06-24", "close": 0.32760896, "volume": 88041.0}, {"date": "2003-06-25", "close": 0.303038288, "volume": 73087.0}, {"date": "2003-06-26", "close": 0.28665784, "volume": 197885.0}, {"date": "2003-06-27", "close": 0.303038288, "volume": 383144.0}, {"date": "2003-06-30", "close": 0.32760896, "volume": 116626.0}, {"date": "2003-07-01", "close": 0.335799184, "volume": 160393.0}, {"date": "2003-07-02", "close": 0.343989408, "volume": 28082.0}, {"date": "2003-07-03", "close": 0.343989408, "volume": 50670.0}, {"date": "2003-07-04", "close": 0.352179632, "volume": 88522.0}, {"date": "2003-07-08", "close": 0.376750304, "volume": 54003.0}, {"date": "2003-07-09", "close": 0.376750304, "volume": 61621.0}, {"date": "2003-07-10", "close": 0.376750304, "volume": 18393.0}, {"date": "2003-07-11", "close": 0.376750304, "volume": 127906.0}, {"date": "2003-07-14", "close": 0.36856008, "volume": 23809.0}, {"date": "2003-07-15", "close": 0.376750304, "volume": 85553.0}, {"date": "2003-07-16", "close": 0.360369856, "volume": 12514.0}, {"date": "2003-07-17", "close": 0.360369856, "volume": 22154.0}, {"date": "2003-07-18", "close": 0.335799184, "volume": 35530.0}, {"date": "2003-07-21", "close": 0.32760896, "volume": 169873.0}, {"date": "2003-07-22", "close": 0.311228512, "volume": 10086.0}, {"date": "2003-07-23", "close": 0.319418736, "volume": 111778.0}, {"date": "2003-07-24", "close": 0.352179632, "volume": 88401.0}, {"date": "2003-07-25", "close": 0.335799184, "volume": 50914.0}, {"date": "2003-07-28", "close": 0.376750304, "volume": 109362.0}, {"date": "2003-07-29", "close": 0.384940528, "volume": 132438.0}, {"date": "2003-07-30", "close": 0.36856008, "volume": 55310.0}, {"date": "2003-07-31", "close": 0.352179632, "volume": 91695.0}, {"date": "2003-08-01", "close": 0.360369856, "volume": 117945.0}, {"date": "2003-08-04", "close": 0.393130752, "volume": 411845.0}, {"date": "2003-08-05", "close": 0.393130752, "volume": 147737.0}, {"date": "2003-08-06", "close": 0.384940528, "volume": 63857.0}, {"date": "2003-08-07", "close": 0.384940528, "volume": 125571.0}, {"date": "2003-08-08", "close": 0.376750304, "volume": 52770.0}, {"date": "2003-08-11", "close": 0.360369856, "volume": 98949.0}, {"date": "2003-08-12", "close": 0.352179632, "volume": 60804.0}, {"date": "2003-08-13", "close": 0.343989408, "volume": 24419.0}, {"date": "2003-08-14", "close": 0.360369856, "volume": 142780.0}, {"date": "2003-08-15", "close": 0.343989408, "volume": 89436.0}, {"date": "2003-08-18", "close": 0.352179632, "volume": 32721.0}, {"date": "2003-08-19", "close": 0.360369856, "volume": 87727.0}, {"date": "2003-08-20", "close": 0.360369856, "volume": 6715.0}, {"date": "2003-08-21", "close": 0.36856008, "volume": 12720.0}, {"date": "2003-08-22", "close": 0.36856008, "volume": 53478.0}, {"date": "2003-08-25", "close": 0.384940528, "volume": 93905.0}, {"date": "2003-08-26", "close": 0.376750304, "volume": 88484.0}, {"date": "2003-08-27", "close": 0.376750304, "volume": 12271.0}, {"date": "2003-08-28", "close": 0.384940528, "volume": 45115.0}, {"date": "2003-08-29", "close": 0.384940528, "volume": 97340.0}, {"date": "2003-09-01", "close": 0.393130752, "volume": 117077.0}, {"date": "2003-09-02", "close": 0.4095112, "volume": 453547.0}, {"date": "2003-09-03", "close": 0.49141344, "volume": 1011922.0}, {"date": "2003-09-04", "close": 0.466842768, "volume": 861210.0}, {"date": "2003-09-05", "close": 0.466842768, "volume": 218158.0}, {"date": "2003-09-08", "close": 0.49141344, "volume": 156667.0}, {"date": "2003-09-09", "close": 0.499603664, "volume": 285370.0}, {"date": "2003-09-10", "close": 0.483223216, "volume": 452250.0}, {"date": "2003-09-11", "close": 0.483223216, "volume": 124264.0}, {"date": "2003-09-12", "close": 0.466842768, "volume": 87910.0}, {"date": "2003-09-15", "close": 0.475032992, "volume": 96637.0}, {"date": "2003-09-16", "close": 0.425891648, "volume": 506917.0}, {"date": "2003-09-17", "close": 0.425891648, "volume": 24786.0}, {"date": "2003-09-18", "close": 0.417701424, "volume": 65273.0}, {"date": "2003-09-19", "close": 0.393130752, "volume": 167202.0}, {"date": "2003-09-22", "close": 0.434081872, "volume": 149891.0}, {"date": "2003-09-23", "close": 0.442272096, "volume": 103001.0}, {"date": "2003-09-24", "close": 0.417701424, "volume": 88727.0}, {"date": "2003-09-25", "close": 0.442272096, "volume": 15018.0}, {"date": "2003-09-26", "close": 0.45046232, "volume": 42729.0}, {"date": "2003-09-29", "close": 0.442272096, "volume": 48839.0}, {"date": "2003-09-30", "close": 0.417701424, "volume": 64223.0}, {"date": "2003-10-01", "close": 0.417701424, "volume": 3297.0}, {"date": "2003-10-02", "close": 0.434081872, "volume": 10867.0}, {"date": "2003-10-03", "close": 0.425891648, "volume": 10707.0}, {"date": "2003-10-06", "close": 0.4095112, "volume": 73383.0}, {"date": "2003-10-07", "close": 0.384940528, "volume": 73468.0}, {"date": "2003-10-08", "close": 0.384940528, "volume": 59014.0}, {"date": "2003-10-09", "close": 0.393130752, "volume": 11843.0}, {"date": "2003-10-10", "close": 0.393130752, "volume": 36263.0}, {"date": "2003-10-13", "close": 0.384940528, "volume": 41696.0}, {"date": "2003-10-14", "close": 0.360369856, "volume": 173280.0}, {"date": "2003-10-15", "close": 0.376750304, "volume": 53867.0}, {"date": "2003-10-16", "close": 0.36856008, "volume": 21489.0}, {"date": "2003-10-17", "close": 0.36856008, "volume": 41147.0}, {"date": "2003-10-20", "close": 0.376750304, "volume": 64589.0}, {"date": "2003-10-21", "close": 0.352179632, "volume": 146084.0}, {"date": "2003-10-22", "close": 0.352179632, "volume": 24969.0}, {"date": "2003-10-23", "close": 0.294848064, "volume": 274843.0}, {"date": "2003-10-24", "close": 0.28665784, "volume": 257625.0}, {"date": "2003-10-27", "close": 0.311228512, "volume": 140800.0}, {"date": "2003-10-28", "close": 0.32760896, "volume": 137597.0}, {"date": "2003-10-29", "close": 0.319418736, "volume": 78020.0}, {"date": "2003-10-30", "close": 0.28665784, "volume": 64711.0}, {"date": "2003-10-31", "close": 0.28665784, "volume": 134306.0}, {"date": "2003-11-03", "close": 0.28665784, "volume": 51281.0}, {"date": "2003-11-04", "close": 0.294848064, "volume": 57483.0}, {"date": "2003-11-05", "close": 0.28665784, "volume": 61903.0}, {"date": "2003-11-06", "close": 0.28665784, "volume": 30524.0}, {"date": "2003-11-07", "close": 0.28665784, "volume": 59259.0}, {"date": "2003-11-10", "close": 0.28665784, "volume": 4347.0}, {"date": "2003-11-11", "close": 0.278467616, "volume": 51826.0}, {"date": "2003-11-13", "close": 0.262087168, "volume": 4640.0}, {"date": "2003-11-14", "close": 0.303038288, "volume": 123810.0}, {"date": "2003-11-17", "close": 0.294848064, "volume": 243217.0}, {"date": "2003-11-18", "close": 0.294848064, "volume": 36141.0}, {"date": "2003-11-19", "close": 0.28665784, "volume": 76590.0}, {"date": "2003-11-20", "close": 0.303038288, "volume": 278564.0}, {"date": "2003-11-21", "close": 0.294848064, "volume": 13860.0}, {"date": "2003-11-24", "close": 0.28665784, "volume": 51623.0}, {"date": "2003-11-25", "close": 0.28665784, "volume": 44755.0}, {"date": "2003-11-26", "close": 0.278467616, "volume": 7315.0}, {"date": "2003-11-27", "close": 0.278467616, "volume": 12316.0}, {"date": "2003-11-28", "close": 0.262087168, "volume": 1587.0}, {"date": "2003-12-01", "close": 0.28665784, "volume": 34203.0}, {"date": "2003-12-02", "close": 0.262087168, "volume": 65322.0}, {"date": "2003-12-03", "close": 0.24570672, "volume": 156888.0}, {"date": "2003-12-04", "close": 0.270277392, "volume": 71182.0}, {"date": "2003-12-05", "close": 0.270277392, "volume": 366.0}, {"date": "2003-12-08", "close": 0.262087168, "volume": 1697.0}, {"date": "2003-12-09", "close": 0.24570672, "volume": 123383.0}, {"date": "2003-12-10", "close": 0.229326272, "volume": 33882.0}, {"date": "2003-12-11", "close": 0.221136048, "volume": 41635.0}, {"date": "2003-12-12", "close": 0.237516496, "volume": 7936.0}, {"date": "2003-12-16", "close": 0.24570672, "volume": 68618.0}, {"date": "2003-12-17", "close": 0.253896944, "volume": 49083.0}, {"date": "2003-12-18", "close": 0.24570672, "volume": 5181.0}, {"date": "2003-12-19", "close": 0.24570672, "volume": 3052.0}, {"date": "2003-12-22", "close": 0.229326272, "volume": 193375.0}, {"date": "2003-12-23", "close": 0.229326272, "volume": 233815.0}, {"date": "2003-12-24", "close": 0.229326272, "volume": 24419.0}, {"date": "2003-12-30", "close": 0.24570672, "volume": 22954.0}, {"date": "2004-01-02", "close": 0.262087168, "volume": 2442.0}, {"date": "2004-01-05", "close": 0.262087168, "volume": 15873.0}, {"date": "2004-01-06", "close": 0.253896944, "volume": 48839.0}, {"date": "2004-01-07", "close": 0.253896944, "volume": 6715.0}, {"date": "2004-01-08", "close": 0.262087168, "volume": 18315.0}, {"date": "2004-01-09", "close": 0.270277392, "volume": 61903.0}, {"date": "2004-01-12", "close": 0.24570672, "volume": 195413.0}, {"date": "2004-01-14", "close": 0.270277392, "volume": 19535.0}, {"date": "2004-01-15", "close": 0.262087168, "volume": 45719.0}, {"date": "2004-01-16", "close": 0.270277392, "volume": 14041.0}, {"date": "2004-01-19", "close": 0.278467616, "volume": 17216.0}, {"date": "2004-01-20", "close": 0.270277392, "volume": 40463.0}, {"date": "2004-01-21", "close": 0.24570672, "volume": 35408.0}, {"date": "2004-01-22", "close": 0.270277392, "volume": 2833.0}, {"date": "2004-01-23", "close": 0.262087168, "volume": 16141.0}, {"date": "2004-01-27", "close": 0.262087168, "volume": 5568.0}, {"date": "2004-01-28", "close": 0.24570672, "volume": 79304.0}, {"date": "2004-01-29", "close": 0.24570672, "volume": 250953.0}, {"date": "2004-01-30", "close": 0.253896944, "volume": 91573.0}, {"date": "2004-02-02", "close": 0.24570672, "volume": 224292.0}, {"date": "2004-02-03", "close": 0.262087168, "volume": 252539.0}, {"date": "2004-02-04", "close": 0.253896944, "volume": 12210.0}, {"date": "2004-02-05", "close": 0.253896944, "volume": 36629.0}, {"date": "2004-02-09", "close": 0.253896944, "volume": 14652.0}, {"date": "2004-02-10", "close": 0.262087168, "volume": 23395.0}, {"date": "2004-02-11", "close": 0.278467616, "volume": 25518.0}, {"date": "2004-02-12", "close": 0.278467616, "volume": 52448.0}, {"date": "2004-02-13", "close": 0.311228512, "volume": 63544.0}, {"date": "2004-02-16", "close": 0.303038288, "volume": 85590.0}, {"date": "2004-02-17", "close": 0.319418736, "volume": 10627.0}, {"date": "2004-02-18", "close": 0.303038288, "volume": 59217.0}, {"date": "2004-02-19", "close": 0.28665784, "volume": 16044.0}, {"date": "2004-02-20", "close": 0.28665784, "volume": 49280.0}, {"date": "2004-02-23", "close": 0.28665784, "volume": 18315.0}, {"date": "2004-02-24", "close": 0.28665784, "volume": 24419.0}, {"date": "2004-02-25", "close": 0.28665784, "volume": 50740.0}, {"date": "2004-02-26", "close": 0.28665784, "volume": 2833.0}, {"date": "2004-02-27", "close": 0.303038288, "volume": 10390.0}, {"date": "2004-03-01", "close": 0.303038288, "volume": 33610.0}, {"date": "2004-03-02", "close": 0.311228512, "volume": 2564.0}, {"date": "2004-03-03", "close": 0.303038288, "volume": 18927.0}, {"date": "2004-03-04", "close": 0.303038288, "volume": 52502.0}, {"date": "2004-03-05", "close": 0.303038288, "volume": 29407.0}, {"date": "2004-03-08", "close": 0.311228512, "volume": 38970.0}, {"date": "2004-03-09", "close": 0.319418736, "volume": 36629.0}, {"date": "2004-03-10", "close": 0.343989408, "volume": 368826.0}, {"date": "2004-03-11", "close": 0.32760896, "volume": 72941.0}, {"date": "2004-03-12", "close": 0.343989408, "volume": 117071.0}, {"date": "2004-03-15", "close": 0.319418736, "volume": 82846.0}, {"date": "2004-03-16", "close": 0.335799184, "volume": 9524.0}, {"date": "2004-03-17", "close": 0.352179632, "volume": 17216.0}, {"date": "2004-03-18", "close": 0.335799184, "volume": 74500.0}, {"date": "2004-03-19", "close": 0.32760896, "volume": 16605.0}, {"date": "2004-03-22", "close": 0.335799184, "volume": 10602.0}, {"date": "2004-03-23", "close": 0.32760896, "volume": 148225.0}, {"date": "2004-03-25", "close": 0.262087168, "volume": 61612.0}, {"date": "2004-03-26", "close": 0.303038288, "volume": 220385.0}, {"date": "2004-03-30", "close": 0.278467616, "volume": 16353.0}, {"date": "2004-03-31", "close": 0.294848064, "volume": 23939.0}, {"date": "2004-04-02", "close": 0.28665784, "volume": 23679.0}, {"date": "2004-04-05", "close": 0.303038288, "volume": 6105.0}, {"date": "2004-04-06", "close": 0.311228512, "volume": 54989.0}, {"date": "2004-04-07", "close": 0.303038288, "volume": 53112.0}, {"date": "2004-04-08", "close": 0.294848064, "volume": 2444.0}, {"date": "2004-04-13", "close": 0.311228512, "volume": 26031.0}, {"date": "2004-04-14", "close": 0.311228512, "volume": 3149.0}, {"date": "2004-04-16", "close": 0.294848064, "volume": 76960.0}, {"date": "2004-04-19", "close": 0.32760896, "volume": 165319.0}, {"date": "2004-04-20", "close": 0.311228512, "volume": 146516.0}, {"date": "2004-04-21", "close": 0.319418736, "volume": 12210.0}, {"date": "2004-04-22", "close": 0.303038288, "volume": 37581.0}, {"date": "2004-04-26", "close": 0.278467616, "volume": 177040.0}, {"date": "2004-04-27", "close": 0.294848064, "volume": 24746.0}, {"date": "2004-04-28", "close": 0.311228512, "volume": 106445.0}, {"date": "2004-04-29", "close": 0.303038288, "volume": 70206.0}, {"date": "2004-04-30", "close": 0.303038288, "volume": 62818.0}, {"date": "2004-05-03", "close": 0.311228512, "volume": 17367.0}, {"date": "2004-05-04", "close": 0.319418736, "volume": 107538.0}, {"date": "2004-05-05", "close": 0.311228512, "volume": 54944.0}, {"date": "2004-05-06", "close": 0.311228512, "volume": 24419.0}, {"date": "2004-05-07", "close": 0.311228512, "volume": 9848.0}, {"date": "2004-05-10", "close": 0.294848064, "volume": 6715.0}, {"date": "2004-05-11", "close": 0.303038288, "volume": 62269.0}, {"date": "2004-05-12", "close": 0.319418736, "volume": 74479.0}, {"date": "2004-05-13", "close": 0.303038288, "volume": 20756.0}, {"date": "2004-05-14", "close": 0.311228512, "volume": 56775.0}, {"date": "2004-05-17", "close": 0.294848064, "volume": 60316.0}, {"date": "2004-05-18", "close": 0.28665784, "volume": 7326.0}, {"date": "2004-05-19", "close": 0.28665784, "volume": 3886.0}, {"date": "2004-05-20", "close": 0.28665784, "volume": 5006.0}, {"date": "2004-05-21", "close": 0.303038288, "volume": 49104.0}, {"date": "2004-05-24", "close": 0.303038288, "volume": 6105.0}, {"date": "2004-05-25", "close": 0.303038288, "volume": 6157.0}, {"date": "2004-05-26", "close": 0.319418736, "volume": 30594.0}, {"date": "2004-05-27", "close": 0.28665784, "volume": 9768.0}, {"date": "2004-05-28", "close": 0.303038288, "volume": 3663.0}, {"date": "2004-06-01", "close": 0.311228512, "volume": 64711.0}, {"date": "2004-06-02", "close": 0.278467616, "volume": 13443.0}, {"date": "2004-06-03", "close": 0.28665784, "volume": 6471.0}, {"date": "2004-06-04", "close": 0.28665784, "volume": 2747.0}, {"date": "2004-06-08", "close": 0.28665784, "volume": 1831.0}, {"date": "2004-06-09", "close": 0.294848064, "volume": 3052.0}, {"date": "2004-06-10", "close": 0.28665784, "volume": 17033.0}, {"date": "2004-06-11", "close": 0.278467616, "volume": 12210.0}, {"date": "2004-06-15", "close": 0.278467616, "volume": 7753.0}, {"date": "2004-06-17", "close": 0.278467616, "volume": 2259.0}, {"date": "2004-06-18", "close": 0.262087168, "volume": 26709.0}, {"date": "2004-06-21", "close": 0.28665784, "volume": 366.0}, {"date": "2004-06-22", "close": 0.270277392, "volume": 17704.0}, {"date": "2004-06-23", "close": 0.262087168, "volume": 10989.0}, {"date": "2004-06-24", "close": 0.262087168, "volume": 17423.0}, {"date": "2004-06-25", "close": 0.262087168, "volume": 16307.0}, {"date": "2004-06-28", "close": 0.262087168, "volume": 22637.0}, {"date": "2004-06-29", "close": 0.262087168, "volume": 85468.0}, {"date": "2004-06-30", "close": 0.278467616, "volume": 99915.0}, {"date": "2004-07-02", "close": 0.28665784, "volume": 17632.0}, {"date": "2004-07-05", "close": 0.278467616, "volume": 30524.0}, {"date": "2004-07-06", "close": 0.278467616, "volume": 3052.0}, {"date": "2004-07-07", "close": 0.270277392, "volume": 5494.0}, {"date": "2004-07-08", "close": 0.311228512, "volume": 155513.0}, {"date": "2004-07-09", "close": 0.352179632, "volume": 288253.0}, {"date": "2004-07-12", "close": 0.343989408, "volume": 36295.0}, {"date": "2004-07-13", "close": 0.343989408, "volume": 88520.0}, {"date": "2004-07-14", "close": 0.352179632, "volume": 105288.0}, {"date": "2004-07-15", "close": 0.335799184, "volume": 134071.0}, {"date": "2004-07-16", "close": 0.32760896, "volume": 116858.0}, {"date": "2004-07-19", "close": 0.32760896, "volume": 144236.0}, {"date": "2004-07-20", "close": 0.32760896, "volume": 32499.0}, {"date": "2004-07-21", "close": 0.32760896, "volume": 107912.0}, {"date": "2004-07-22", "close": 0.343989408, "volume": 201460.0}, {"date": "2004-07-23", "close": 0.376750304, "volume": 349072.0}, {"date": "2004-07-26", "close": 0.434081872, "volume": 499986.0}, {"date": "2004-07-27", "close": 0.4095112, "volume": 155086.0}, {"date": "2004-07-28", "close": 0.4095112, "volume": 78704.0}, {"date": "2004-07-29", "close": 0.434081872, "volume": 155673.0}, {"date": "2004-07-30", "close": 0.417701424, "volume": 25030.0}, {"date": "2004-08-02", "close": 0.458652544, "volume": 579602.0}, {"date": "2004-08-03", "close": 0.45046232, "volume": 138128.0}, {"date": "2004-08-04", "close": 0.434081872, "volume": 21721.0}, {"date": "2004-08-05", "close": 0.45046232, "volume": 104789.0}, {"date": "2004-08-06", "close": 0.45046232, "volume": 12210.0}, {"date": "2004-08-09", "close": 0.45046232, "volume": 54715.0}, {"date": "2004-08-10", "close": 0.45046232, "volume": 19487.0}, {"date": "2004-08-11", "close": 0.434081872, "volume": 45176.0}, {"date": "2004-08-12", "close": 0.434081872, "volume": 124120.0}, {"date": "2004-08-13", "close": 0.466842768, "volume": 40292.0}, {"date": "2004-08-16", "close": 0.466842768, "volume": 42734.0}, {"date": "2004-08-17", "close": 0.466842768, "volume": 18315.0}, {"date": "2004-08-18", "close": 0.45046232, "volume": 1099.0}, {"date": "2004-08-19", "close": 0.45046232, "volume": 70341.0}, {"date": "2004-08-20", "close": 0.458652544, "volume": 46397.0}, {"date": "2004-08-23", "close": 0.466842768, "volume": 18021.0}, {"date": "2004-08-24", "close": 0.507793888, "volume": 109657.0}, {"date": "2004-08-25", "close": 0.507793888, "volume": 93268.0}, {"date": "2004-08-26", "close": 0.507793888, "volume": 43955.0}, {"date": "2004-08-27", "close": 0.49141344, "volume": 46641.0}, {"date": "2004-08-30", "close": 0.475032992, "volume": 54944.0}, {"date": "2004-08-31", "close": 0.475032992, "volume": 29990.0}, {"date": "2004-09-01", "close": 0.507793888, "volume": 35103.0}, {"date": "2004-09-02", "close": 0.483223216, "volume": 94747.0}, {"date": "2004-09-03", "close": 0.483223216, "volume": 37285.0}, {"date": "2004-09-06", "close": 0.475032992, "volume": 43955.0}, {"date": "2004-09-07", "close": 0.499603664, "volume": 81645.0}, {"date": "2004-09-08", "close": 0.483223216, "volume": 36629.0}, {"date": "2004-09-09", "close": 0.483223216, "volume": 25136.0}, {"date": "2004-09-10", "close": 0.475032992, "volume": 42734.0}, {"date": "2004-09-13", "close": 0.483223216, "volume": 16239.0}, {"date": "2004-09-14", "close": 0.466842768, "volume": 82171.0}, {"date": "2004-09-15", "close": 0.45046232, "volume": 220263.0}, {"date": "2004-09-16", "close": 0.417701424, "volume": 1343.0}, {"date": "2004-09-17", "close": 0.442272096, "volume": 141022.0}, {"date": "2004-09-20", "close": 0.45046232, "volume": 75195.0}, {"date": "2004-09-21", "close": 0.475032992, "volume": 72543.0}, {"date": "2004-09-22", "close": 0.466842768, "volume": 27366.0}, {"date": "2004-09-23", "close": 0.475032992, "volume": 35408.0}, {"date": "2004-09-24", "close": 0.45046232, "volume": 20512.0}, {"date": "2004-09-27", "close": 0.483223216, "volume": 36629.0}, {"date": "2004-09-28", "close": 0.483223216, "volume": 7326.0}, {"date": "2004-09-29", "close": 0.45046232, "volume": 79607.0}, {"date": "2004-09-30", "close": 0.458652544, "volume": 12942.0}, {"date": "2004-10-01", "close": 0.475032992, "volume": 43222.0}, {"date": "2004-10-04", "close": 0.475032992, "volume": 15567.0}, {"date": "2004-10-05", "close": 0.475032992, "volume": 18910.0}, {"date": "2004-10-06", "close": 0.45046232, "volume": 24419.0}, {"date": "2004-10-08", "close": 0.475032992, "volume": 29405.0}, {"date": "2004-10-11", "close": 0.466842768, "volume": 20756.0}, {"date": "2004-10-12", "close": 0.466842768, "volume": 24419.0}, {"date": "2004-10-13", "close": 0.458652544, "volume": 45420.0}, {"date": "2004-10-14", "close": 0.425891648, "volume": 102867.0}, {"date": "2004-10-15", "close": 0.458652544, "volume": 96456.0}, {"date": "2004-10-18", "close": 0.417701424, "volume": 69912.0}, {"date": "2004-10-19", "close": 0.45046232, "volume": 33467.0}, {"date": "2004-10-20", "close": 0.434081872, "volume": 58606.0}, {"date": "2004-10-21", "close": 0.434081872, "volume": 21733.0}, {"date": "2004-10-22", "close": 0.425891648, "volume": 97758.0}, {"date": "2004-10-25", "close": 0.417701424, "volume": 12537.0}, {"date": "2004-10-26", "close": 0.425891648, "volume": 107811.0}, {"date": "2004-10-27", "close": 0.4095112, "volume": 73441.0}, {"date": "2004-10-28", "close": 0.4095112, "volume": 155063.0}, {"date": "2004-10-29", "close": 0.417701424, "volume": 10922.0}, {"date": "2004-11-01", "close": 0.393130752, "volume": 39840.0}, {"date": "2004-11-02", "close": 0.401320976, "volume": 30451.0}, {"date": "2004-11-04", "close": 0.425891648, "volume": 42734.0}, {"date": "2004-11-05", "close": 0.434081872, "volume": 55188.0}, {"date": "2004-11-08", "close": 0.4095112, "volume": 15661.0}, {"date": "2004-11-09", "close": 0.434081872, "volume": 3052.0}, {"date": "2004-11-10", "close": 0.434081872, "volume": 12210.0}, {"date": "2004-11-11", "close": 0.442272096, "volume": 207565.0}, {"date": "2004-11-12", "close": 0.434081872, "volume": 42571.0}, {"date": "2004-11-15", "close": 0.434081872, "volume": 14810.0}, {"date": "2004-11-16", "close": 0.434081872, "volume": 14188.0}, {"date": "2004-11-17", "close": 0.45046232, "volume": 88251.0}, {"date": "2004-11-19", "close": 0.434081872, "volume": 137359.0}, {"date": "2004-11-22", "close": 0.434081872, "volume": 47618.0}, {"date": "2004-11-23", "close": 0.4095112, "volume": 201582.0}, {"date": "2004-11-24", "close": 0.466842768, "volume": 792799.0}, {"date": "2004-11-25", "close": 0.606076576, "volume": 4033658.0}, {"date": "2004-11-26", "close": 0.597886352, "volume": 869827.0}, {"date": "2004-11-29", "close": 0.548745008, "volume": 424546.0}, {"date": "2004-11-30", "close": 0.622457024, "volume": 689068.0}, {"date": "2004-12-01", "close": 0.630647248, "volume": 320772.0}, {"date": "2004-12-02", "close": 0.647027696, "volume": 379401.0}, {"date": "2004-12-03", "close": 0.65521792, "volume": 110117.0}, {"date": "2004-12-06", "close": 0.630647248, "volume": 352530.0}, {"date": "2004-12-07", "close": 0.57331568, "volume": 230568.0}, {"date": "2004-12-08", "close": 0.53236456, "volume": 274034.0}, {"date": "2004-12-09", "close": 0.53236456, "volume": 82415.0}, {"date": "2004-12-10", "close": 0.57331568, "volume": 52011.0}, {"date": "2004-12-13", "close": 0.540554784, "volume": 101340.0}, {"date": "2004-12-14", "close": 0.57331568, "volume": 65932.0}, {"date": "2004-12-15", "close": 0.548745008, "volume": 51525.0}, {"date": "2004-12-16", "close": 0.556935232, "volume": 120086.0}, {"date": "2004-12-17", "close": 0.556935232, "volume": 193522.0}, {"date": "2004-12-20", "close": 0.524174336, "volume": 95235.0}, {"date": "2004-12-21", "close": 0.540554784, "volume": 97687.0}, {"date": "2004-12-22", "close": 0.548745008, "volume": 59104.0}, {"date": "2004-12-23", "close": 0.548745008, "volume": 63185.0}, {"date": "2004-12-24", "close": 0.540554784, "volume": 85834.0}, {"date": "2004-12-29", "close": 0.540554784, "volume": 35042.0}, {"date": "2004-12-30", "close": 0.540554784, "volume": 21733.0}, {"date": "2005-01-04", "close": 0.524174336, "volume": 48277.0}, {"date": "2005-01-05", "close": 0.548745008, "volume": 51610.0}, {"date": "2005-01-06", "close": 0.53236456, "volume": 12784.0}, {"date": "2005-01-07", "close": 0.548745008, "volume": 29163.0}, {"date": "2005-01-10", "close": 0.53236456, "volume": 54333.0}, {"date": "2005-01-11", "close": 0.499603664, "volume": 99143.0}, {"date": "2005-01-12", "close": 0.524174336, "volume": 58606.0}, {"date": "2005-01-13", "close": 0.524174336, "volume": 73258.0}, {"date": "2005-01-14", "close": 0.515984112, "volume": 23551.0}, {"date": "2005-01-17", "close": 0.515984112, "volume": 44077.0}, {"date": "2005-01-18", "close": 0.53236456, "volume": 65409.0}, {"date": "2005-01-19", "close": 0.581505904, "volume": 118715.0}, {"date": "2005-01-20", "close": 0.565125456, "volume": 69363.0}, {"date": "2005-01-21", "close": 0.589696128, "volume": 374280.0}, {"date": "2005-01-24", "close": 0.589696128, "volume": 231396.0}, {"date": "2005-01-25", "close": 0.548745008, "volume": 55554.0}, {"date": "2005-01-27", "close": 0.581505904, "volume": 42001.0}, {"date": "2005-01-28", "close": 0.565125456, "volume": 33577.0}, {"date": "2005-01-31", "close": 0.565125456, "volume": 199201.0}, {"date": "2005-02-01", "close": 0.556935232, "volume": 117815.0}, {"date": "2005-02-02", "close": 0.556935232, "volume": 15262.0}, {"date": "2005-02-03", "close": 0.57331568, "volume": 107264.0}, {"date": "2005-02-04", "close": 0.581505904, "volume": 336913.0}, {"date": "2005-02-07", "close": 0.581505904, "volume": 209884.0}, {"date": "2005-02-08", "close": 0.57331568, "volume": 148958.0}, {"date": "2005-02-09", "close": 0.565125456, "volume": 139901.0}, {"date": "2005-02-10", "close": 0.57331568, "volume": 18315.0}, {"date": "2005-02-11", "close": 0.57331568, "volume": 25488.0}, {"date": "2005-02-14", "close": 0.556935232, "volume": 242044.0}, {"date": "2005-02-15", "close": 0.548745008, "volume": 186882.0}, {"date": "2005-02-16", "close": 0.556935232, "volume": 62880.0}, {"date": "2005-02-17", "close": 0.556935232, "volume": 5983.0}, {"date": "2005-02-18", "close": 0.556935232, "volume": 68191.0}, {"date": "2005-02-21", "close": 0.540554784, "volume": 30265.0}, {"date": "2005-02-22", "close": 0.540554784, "volume": 29303.0}, {"date": "2005-02-23", "close": 0.540554784, "volume": 95170.0}, {"date": "2005-02-24", "close": 0.540554784, "volume": 34798.0}, {"date": "2005-02-25", "close": 0.540554784, "volume": 4109.0}, {"date": "2005-02-28", "close": 0.524174336, "volume": 62369.0}, {"date": "2005-03-01", "close": 0.499603664, "volume": 189732.0}, {"date": "2005-03-02", "close": 0.507793888, "volume": 86078.0}, {"date": "2005-03-03", "close": 0.540554784, "volume": 83026.0}, {"date": "2005-03-04", "close": 0.556935232, "volume": 144296.0}, {"date": "2005-03-07", "close": 0.548745008, "volume": 49315.0}, {"date": "2005-03-08", "close": 0.581505904, "volume": 201142.0}, {"date": "2005-03-09", "close": 0.57331568, "volume": 226293.0}, {"date": "2005-03-10", "close": 0.57331568, "volume": 70816.0}, {"date": "2005-03-11", "close": 0.581505904, "volume": 91023.0}, {"date": "2005-03-14", "close": 0.589696128, "volume": 277093.0}, {"date": "2005-03-15", "close": 0.581505904, "volume": 69595.0}, {"date": "2005-03-16", "close": 0.6142668, "volume": 606498.0}, {"date": "2005-03-17", "close": 0.69616904, "volume": 603393.0}, {"date": "2005-03-18", "close": 0.704359264, "volume": 279094.0}, {"date": "2005-03-21", "close": 0.769881056, "volume": 700181.0}, {"date": "2005-03-22", "close": 0.753500608, "volume": 267723.0}, {"date": "2005-03-23", "close": 0.73712016, "volume": 278944.0}, {"date": "2005-03-24", "close": 0.745310384, "volume": 87665.0}, {"date": "2005-03-29", "close": 0.69616904, "volume": 251289.0}, {"date": "2005-03-30", "close": 0.69616904, "volume": 296329.0}, {"date": "2005-03-31", "close": 0.671598368, "volume": 105003.0}, {"date": "2005-04-01", "close": 0.65521792, "volume": 22646.0}, {"date": "2005-04-04", "close": 0.65521792, "volume": 40536.0}, {"date": "2005-04-05", "close": 0.679788592, "volume": 112836.0}, {"date": "2005-04-06", "close": 0.65521792, "volume": 76411.0}, {"date": "2005-04-07", "close": 0.679788592, "volume": 22548.0}, {"date": "2005-04-08", "close": 0.679788592, "volume": 137359.0}, {"date": "2005-04-11", "close": 0.687978816, "volume": 58860.0}, {"date": "2005-04-12", "close": 0.671598368, "volume": 122097.0}, {"date": "2005-04-13", "close": 0.69616904, "volume": 93160.0}, {"date": "2005-04-14", "close": 0.704359264, "volume": 21416.0}, {"date": "2005-04-15", "close": 0.6142668, "volume": 240151.0}, {"date": "2005-04-18", "close": 0.589696128, "volume": 66020.0}, {"date": "2005-04-19", "close": 0.638837472, "volume": 78508.0}, {"date": "2005-04-20", "close": 0.647027696, "volume": 34187.0}, {"date": "2005-04-21", "close": 0.65521792, "volume": 101585.0}, {"date": "2005-04-22", "close": 0.65521792, "volume": 92305.0}, {"date": "2005-04-26", "close": 0.65521792, "volume": 128317.0}, {"date": "2005-04-27", "close": 0.622457024, "volume": 15140.0}, {"date": "2005-04-28", "close": 0.6142668, "volume": 144502.0}, {"date": "2005-04-29", "close": 0.6142668, "volume": 164587.0}, {"date": "2005-05-02", "close": 0.630647248, "volume": 75700.0}, {"date": "2005-05-03", "close": 0.565125456, "volume": 74479.0}, {"date": "2005-05-04", "close": 0.57331568, "volume": 2930.0}, {"date": "2005-05-05", "close": 0.57331568, "volume": 37362.0}, {"date": "2005-05-06", "close": 0.556935232, "volume": 16727.0}, {"date": "2005-05-09", "close": 0.548745008, "volume": 52746.0}, {"date": "2005-05-10", "close": 0.507793888, "volume": 15506.0}, {"date": "2005-05-11", "close": 0.507793888, "volume": 86941.0}, {"date": "2005-05-12", "close": 0.57331568, "volume": 46083.0}, {"date": "2005-05-13", "close": 0.556935232, "volume": 8217.0}, {"date": "2005-05-16", "close": 0.524174336, "volume": 118043.0}, {"date": "2005-05-17", "close": 0.524174336, "volume": 31745.0}, {"date": "2005-05-18", "close": 0.483223216, "volume": 124722.0}, {"date": "2005-05-19", "close": 0.49141344, "volume": 14448.0}, {"date": "2005-05-20", "close": 0.499603664, "volume": 3052.0}, {"date": "2005-05-23", "close": 0.515984112, "volume": 30813.0}, {"date": "2005-05-24", "close": 0.540554784, "volume": 81146.0}, {"date": "2005-05-25", "close": 0.589696128, "volume": 129423.0}, {"date": "2005-05-26", "close": 0.65521792, "volume": 51281.0}, {"date": "2005-05-27", "close": 0.65521792, "volume": 172970.0}, {"date": "2005-05-30", "close": 0.663408144, "volume": 138376.0}, {"date": "2005-05-31", "close": 0.663408144, "volume": 116456.0}, {"date": "2005-06-01", "close": 0.65521792, "volume": 148755.0}, {"date": "2005-06-02", "close": 0.647027696, "volume": 151131.0}, {"date": "2005-06-03", "close": 0.65521792, "volume": 60461.0}, {"date": "2005-06-06", "close": 0.638837472, "volume": 93306.0}, {"date": "2005-06-07", "close": 0.638837472, "volume": 120184.0}, {"date": "2005-06-08", "close": 0.638837472, "volume": 4420.0}, {"date": "2005-06-09", "close": 0.65521792, "volume": 196185.0}, {"date": "2005-06-10", "close": 0.65521792, "volume": 31770.0}, {"date": "2005-06-14", "close": 0.69616904, "volume": 296076.0}, {"date": "2005-06-15", "close": 0.753500608, "volume": 267777.0}, {"date": "2005-06-16", "close": 0.69616904, "volume": 221383.0}, {"date": "2005-06-17", "close": 0.720739712, "volume": 181355.0}, {"date": "2005-06-20", "close": 0.85997352, "volume": 553478.0}, {"date": "2005-06-21", "close": 0.720739712, "volume": 755002.0}, {"date": "2005-06-22", "close": 0.687978816, "volume": 88115.0}, {"date": "2005-06-23", "close": 0.671598368, "volume": 57385.0}, {"date": "2005-06-24", "close": 0.647027696, "volume": 134245.0}, {"date": "2005-06-27", "close": 0.65521792, "volume": 130391.0}, {"date": "2005-06-28", "close": 0.638837472, "volume": 36120.0}, {"date": "2005-06-29", "close": 0.638837472, "volume": 39376.0}, {"date": "2005-06-30", "close": 0.597886352, "volume": 124987.0}, {"date": "2005-07-01", "close": 0.597886352, "volume": 48595.0}, {"date": "2005-07-04", "close": 0.597886352, "volume": 3812.0}, {"date": "2005-07-05", "close": 0.581505904, "volume": 37590.0}, {"date": "2005-07-06", "close": 0.622457024, "volume": 7326.0}, {"date": "2005-07-08", "close": 0.622457024, "volume": 23748.0}, {"date": "2005-07-11", "close": 0.597886352, "volume": 28781.0}, {"date": "2005-07-12", "close": 0.597886352, "volume": 79424.0}, {"date": "2005-07-13", "close": 0.663408144, "volume": 126981.0}, {"date": "2005-07-14", "close": 0.712549488, "volume": 258351.0}, {"date": "2005-07-15", "close": 0.73712016, "volume": 244483.0}, {"date": "2005-07-18", "close": 0.69616904, "volume": 37972.0}, {"date": "2005-07-19", "close": 0.65521792, "volume": 28082.0}, {"date": "2005-07-20", "close": 0.712549488, "volume": 27472.0}, {"date": "2005-07-21", "close": 0.704359264, "volume": 306592.0}, {"date": "2005-07-25", "close": 0.647027696, "volume": 7326.0}, {"date": "2005-07-27", "close": 0.65521792, "volume": 12210.0}, {"date": "2005-07-28", "close": 0.647027696, "volume": 63338.0}, {"date": "2005-07-29", "close": 0.65521792, "volume": 19146.0}, {"date": "2005-08-01", "close": 0.6142668, "volume": 56384.0}, {"date": "2005-08-03", "close": 0.65521792, "volume": 5226.0}, {"date": "2005-08-04", "close": 0.647027696, "volume": 30638.0}, {"date": "2005-08-05", "close": 0.606076576, "volume": 40255.0}, {"date": "2005-08-08", "close": 0.606076576, "volume": 27650.0}, {"date": "2005-08-09", "close": 0.597886352, "volume": 164831.0}, {"date": "2005-08-10", "close": 0.606076576, "volume": 43225.0}, {"date": "2005-08-11", "close": 0.589696128, "volume": 112403.0}, {"date": "2005-08-12", "close": 0.638837472, "volume": 80110.0}, {"date": "2005-08-15", "close": 0.65521792, "volume": 15606.0}, {"date": "2005-08-16", "close": 0.65521792, "volume": 19480.0}, {"date": "2005-08-18", "close": 0.647027696, "volume": 6410.0}, {"date": "2005-08-19", "close": 0.6142668, "volume": 30524.0}, {"date": "2005-08-22", "close": 0.6142668, "volume": 4237.0}, {"date": "2005-08-23", "close": 0.606076576, "volume": 10647.0}, {"date": "2005-08-24", "close": 0.606076576, "volume": 53527.0}, {"date": "2005-08-25", "close": 0.597886352, "volume": 17143.0}, {"date": "2005-08-26", "close": 0.606076576, "volume": 10622.0}, {"date": "2005-08-29", "close": 0.597886352, "volume": 29914.0}, {"date": "2005-08-30", "close": 0.638837472, "volume": 28693.0}, {"date": "2005-08-31", "close": 0.638837472, "volume": 77776.0}, {"date": "2005-09-01", "close": 0.65521792, "volume": 34834.0}, {"date": "2005-09-02", "close": 0.671598368, "volume": 115023.0}, {"date": "2005-09-05", "close": 0.712549488, "volume": 132701.0}, {"date": "2005-09-06", "close": 0.704359264, "volume": 1661.0}, {"date": "2005-09-07", "close": 0.687978816, "volume": 50670.0}, {"date": "2005-09-08", "close": 0.663408144, "volume": 40414.0}, {"date": "2005-09-09", "close": 0.638837472, "volume": 68177.0}, {"date": "2005-09-12", "close": 0.647027696, "volume": 10937.0}, {"date": "2005-09-13", "close": 0.65521792, "volume": 32743.0}, {"date": "2005-09-14", "close": 0.671598368, "volume": 189900.0}, {"date": "2005-09-15", "close": 0.679788592, "volume": 112325.0}, {"date": "2005-09-16", "close": 0.65521792, "volume": 56883.0}, {"date": "2005-09-19", "close": 0.638837472, "volume": 48900.0}, {"date": "2005-09-20", "close": 0.638837472, "volume": 30612.0}, {"date": "2005-09-21", "close": 0.671598368, "volume": 11404.0}, {"date": "2005-09-22", "close": 0.663408144, "volume": 35286.0}, {"date": "2005-09-23", "close": 0.65521792, "volume": 28204.0}, {"date": "2005-09-26", "close": 0.65521792, "volume": 31936.0}, {"date": "2005-09-27", "close": 0.638837472, "volume": 29303.0}, {"date": "2005-09-29", "close": 0.638837472, "volume": 15821.0}, {"date": "2005-09-30", "close": 0.6142668, "volume": 13125.0}, {"date": "2005-10-03", "close": 0.647027696, "volume": 2775.0}, {"date": "2005-10-04", "close": 0.597886352, "volume": 121694.0}, {"date": "2005-10-05", "close": 0.57331568, "volume": 98593.0}, {"date": "2005-10-06", "close": 0.57331568, "volume": 78569.0}, {"date": "2005-10-07", "close": 0.57331568, "volume": 155030.0}, {"date": "2005-10-10", "close": 0.581505904, "volume": 57508.0}, {"date": "2005-10-11", "close": 0.581505904, "volume": 20634.0}, {"date": "2005-10-13", "close": 0.57331568, "volume": 145906.0}, {"date": "2005-10-17", "close": 0.565125456, "volume": 15079.0}, {"date": "2005-10-18", "close": 0.57331568, "volume": 66494.0}, {"date": "2005-10-19", "close": 0.589696128, "volume": 44828.0}, {"date": "2005-10-20", "close": 0.57331568, "volume": 67153.0}, {"date": "2005-10-21", "close": 0.565125456, "volume": 7631.0}, {"date": "2005-10-24", "close": 0.589696128, "volume": 7784.0}, {"date": "2005-10-25", "close": 0.565125456, "volume": 65383.0}, {"date": "2005-10-26", "close": 0.6142668, "volume": 62269.0}, {"date": "2005-10-27", "close": 0.606076576, "volume": 12210.0}, {"date": "2005-10-28", "close": 0.606076576, "volume": 8547.0}, {"date": "2005-10-31", "close": 0.581505904, "volume": 38216.0}, {"date": "2005-11-01", "close": 0.606076576, "volume": 21367.0}, {"date": "2005-11-03", "close": 0.606076576, "volume": 15262.0}, {"date": "2005-11-04", "close": 0.589696128, "volume": 9218.0}, {"date": "2005-11-07", "close": 0.606076576, "volume": 14344.0}, {"date": "2005-11-08", "close": 0.581505904, "volume": 11090.0}, {"date": "2005-11-09", "close": 0.57331568, "volume": 13882.0}, {"date": "2005-11-10", "close": 0.565125456, "volume": 53723.0}, {"date": "2005-11-11", "close": 0.57331568, "volume": 13919.0}, {"date": "2005-11-14", "close": 0.57331568, "volume": 44260.0}, {"date": "2005-11-15", "close": 0.53236456, "volume": 39376.0}, {"date": "2005-11-16", "close": 0.53236456, "volume": 42734.0}, {"date": "2005-11-17", "close": 0.556935232, "volume": 18315.0}, {"date": "2005-11-18", "close": 0.548745008, "volume": 40658.0}, {"date": "2005-11-21", "close": 0.499603664, "volume": 118373.0}, {"date": "2005-11-22", "close": 0.515984112, "volume": 43039.0}, {"date": "2005-11-23", "close": 0.556935232, "volume": 368732.0}, {"date": "2005-11-24", "close": 0.548745008, "volume": 29443.0}, {"date": "2005-11-25", "close": 0.53236456, "volume": 30006.0}, {"date": "2005-11-28", "close": 0.540554784, "volume": 29553.0}, {"date": "2005-11-29", "close": 0.524174336, "volume": 11544.0}, {"date": "2005-11-30", "close": 0.524174336, "volume": 19194.0}, {"date": "2005-12-01", "close": 0.53236456, "volume": 91231.0}, {"date": "2005-12-02", "close": 0.556935232, "volume": 38316.0}, {"date": "2005-12-05", "close": 0.556935232, "volume": 26007.0}, {"date": "2005-12-06", "close": 0.53236456, "volume": 68985.0}, {"date": "2005-12-07", "close": 0.507793888, "volume": 143760.0}, {"date": "2005-12-08", "close": 0.540554784, "volume": 159672.0}, {"date": "2005-12-09", "close": 0.540554784, "volume": 10989.0}, {"date": "2005-12-12", "close": 0.548745008, "volume": 290651.0}, {"date": "2005-12-13", "close": 0.548745008, "volume": 129972.0}, {"date": "2005-12-14", "close": 0.548745008, "volume": 14194.0}, {"date": "2005-12-15", "close": 0.540554784, "volume": 6227.0}, {"date": "2005-12-16", "close": 0.53236456, "volume": 29181.0}, {"date": "2005-12-19", "close": 0.507793888, "volume": 7326.0}, {"date": "2005-12-20", "close": 0.515984112, "volume": 4273.0}, {"date": "2005-12-21", "close": 0.548745008, "volume": 56775.0}, {"date": "2005-12-22", "close": 0.515984112, "volume": 165386.0}, {"date": "2005-12-23", "close": 0.515984112, "volume": 8425.0}, {"date": "2005-12-28", "close": 0.524174336, "volume": 7326.0}, {"date": "2005-12-29", "close": 0.515984112, "volume": 9768.0}, {"date": "2006-01-03", "close": 0.53236456, "volume": 42734.0}, {"date": "2006-01-05", "close": 0.524174336, "volume": 29670.0}, {"date": "2006-01-09", "close": 0.524174336, "volume": 3663.0}, {"date": "2006-01-10", "close": 0.515984112, "volume": 6105.0}, {"date": "2006-01-11", "close": 0.507793888, "volume": 15628.0}, {"date": "2006-01-12", "close": 0.499603664, "volume": 1587.0}, {"date": "2006-01-13", "close": 0.499603664, "volume": 31745.0}, {"date": "2006-01-16", "close": 0.499603664, "volume": 68912.0}, {"date": "2006-01-17", "close": 0.507793888, "volume": 190440.0}, {"date": "2006-01-18", "close": 0.49141344, "volume": 37261.0}, {"date": "2006-01-19", "close": 0.483223216, "volume": 92374.0}, {"date": "2006-01-20", "close": 0.515984112, "volume": 16109.0}, {"date": "2006-01-23", "close": 0.49141344, "volume": 30524.0}, {"date": "2006-01-24", "close": 0.49141344, "volume": 29303.0}, {"date": "2006-01-25", "close": 0.49141344, "volume": 43344.0}, {"date": "2006-01-30", "close": 0.499603664, "volume": 1831.0}, {"date": "2006-01-31", "close": 0.49141344, "volume": 6105.0}, {"date": "2006-02-01", "close": 0.53236456, "volume": 224345.0}, {"date": "2006-02-02", "close": 0.515984112, "volume": 63749.0}, {"date": "2006-02-03", "close": 0.507793888, "volume": 77509.0}, {"date": "2006-02-06", "close": 0.499603664, "volume": 62391.0}, {"date": "2006-02-07", "close": 0.507793888, "volume": 16863.0}, {"date": "2006-02-08", "close": 0.507793888, "volume": 57616.0}, {"date": "2006-02-09", "close": 0.475032992, "volume": 10531.0}, {"date": "2006-02-10", "close": 0.475032992, "volume": 46220.0}, {"date": "2006-02-13", "close": 0.466842768, "volume": 9944.0}, {"date": "2006-02-14", "close": 0.45046232, "volume": 24236.0}, {"date": "2006-02-15", "close": 0.483223216, "volume": 23198.0}, {"date": "2006-02-17", "close": 0.466842768, "volume": 3504.0}, {"date": "2006-02-20", "close": 0.49141344, "volume": 104243.0}, {"date": "2006-02-22", "close": 0.499603664, "volume": 21666.0}, {"date": "2006-02-23", "close": 0.524174336, "volume": 4884.0}, {"date": "2006-02-24", "close": 0.49141344, "volume": 191617.0}, {"date": "2006-02-27", "close": 0.483223216, "volume": 534173.0}, {"date": "2006-02-28", "close": 0.515984112, "volume": 28571.0}, {"date": "2006-03-01", "close": 0.507793888, "volume": 19647.0}, {"date": "2006-03-02", "close": 0.483223216, "volume": 82914.0}, {"date": "2006-03-03", "close": 0.475032992, "volume": 94370.0}, {"date": "2006-03-06", "close": 0.540554784, "volume": 82646.0}, {"date": "2006-03-07", "close": 0.53236456, "volume": 9768.0}, {"date": "2006-03-08", "close": 0.515984112, "volume": 50914.0}, {"date": "2006-03-09", "close": 0.49141344, "volume": 82293.0}, {"date": "2006-03-10", "close": 0.515984112, "volume": 32998.0}, {"date": "2006-03-13", "close": 0.515984112, "volume": 14041.0}, {"date": "2006-03-14", "close": 0.524174336, "volume": 34704.0}, {"date": "2006-03-15", "close": 0.53236456, "volume": 95337.0}, {"date": "2006-03-17", "close": 0.556935232, "volume": 140083.0}, {"date": "2006-03-20", "close": 0.556935232, "volume": 60926.0}, {"date": "2006-03-21", "close": 0.638837472, "volume": 408817.0}, {"date": "2006-03-22", "close": 0.663408144, "volume": 491438.0}, {"date": "2006-03-23", "close": 0.69616904, "volume": 331373.0}, {"date": "2006-03-24", "close": 0.663408144, "volume": 269225.0}, {"date": "2006-03-27", "close": 0.69616904, "volume": 129663.0}, {"date": "2006-03-28", "close": 0.679788592, "volume": 120919.0}, {"date": "2006-03-29", "close": 0.663408144, "volume": 66935.0}, {"date": "2006-03-30", "close": 0.671598368, "volume": 45542.0}, {"date": "2006-03-31", "close": 0.679788592, "volume": 80590.0}, {"date": "2006-04-03", "close": 0.679788592, "volume": 136799.0}, {"date": "2006-04-04", "close": 0.65521792, "volume": 107516.0}, {"date": "2006-04-05", "close": 0.638837472, "volume": 16198.0}, {"date": "2006-04-06", "close": 0.638837472, "volume": 108891.0}, {"date": "2006-04-07", "close": 0.6142668, "volume": 78538.0}, {"date": "2006-04-10", "close": 0.6142668, "volume": 35012.0}, {"date": "2006-04-11", "close": 0.589696128, "volume": 161233.0}, {"date": "2006-04-13", "close": 0.6142668, "volume": 41520.0}, {"date": "2006-04-18", "close": 0.6142668, "volume": 10806.0}, {"date": "2006-04-19", "close": 0.606076576, "volume": 19528.0}, {"date": "2006-04-20", "close": 0.622457024, "volume": 147573.0}, {"date": "2006-04-21", "close": 0.630647248, "volume": 40191.0}, {"date": "2006-04-24", "close": 0.622457024, "volume": 77549.0}, {"date": "2006-04-26", "close": 0.630647248, "volume": 167273.0}, {"date": "2006-04-27", "close": 0.6142668, "volume": 49079.0}, {"date": "2006-04-28", "close": 0.6142668, "volume": 128969.0}, {"date": "2006-05-01", "close": 0.606076576, "volume": 75525.0}, {"date": "2006-05-02", "close": 0.6142668, "volume": 243717.0}, {"date": "2006-05-03", "close": 0.597886352, "volume": 69038.0}, {"date": "2006-05-04", "close": 0.597886352, "volume": 112891.0}, {"date": "2006-05-05", "close": 0.622457024, "volume": 96701.0}, {"date": "2006-05-08", "close": 0.6142668, "volume": 23320.0}, {"date": "2006-05-09", "close": 0.6142668, "volume": 3907.0}, {"date": "2006-05-10", "close": 0.6142668, "volume": 245781.0}, {"date": "2006-05-11", "close": 0.6142668, "volume": 25762.0}, {"date": "2006-05-12", "close": 0.622457024, "volume": 41452.0}, {"date": "2006-05-15", "close": 0.622457024, "volume": 113550.0}, {"date": "2006-05-16", "close": 0.597886352, "volume": 65200.0}, {"date": "2006-05-17", "close": 0.622457024, "volume": 28326.0}, {"date": "2006-05-18", "close": 0.6142668, "volume": 64101.0}, {"date": "2006-05-19", "close": 0.6142668, "volume": 121486.0}, {"date": "2006-05-22", "close": 0.565125456, "volume": 7204.0}, {"date": "2006-05-23", "close": 0.53236456, "volume": 44077.0}, {"date": "2006-05-24", "close": 0.556935232, "volume": 105882.0}, {"date": "2006-05-25", "close": 0.565125456, "volume": 7448.0}, {"date": "2006-05-26", "close": 0.524174336, "volume": 50060.0}, {"date": "2006-05-29", "close": 0.53236456, "volume": 24419.0}, {"date": "2006-05-30", "close": 0.499603664, "volume": 35225.0}, {"date": "2006-05-31", "close": 0.507793888, "volume": 18192.0}, {"date": "2006-06-01", "close": 0.53236456, "volume": 21977.0}, {"date": "2006-06-02", "close": 0.53236456, "volume": 5311.0}, {"date": "2006-06-05", "close": 0.524174336, "volume": 29303.0}, {"date": "2006-06-06", "close": 0.49141344, "volume": 34939.0}, {"date": "2006-06-08", "close": 0.475032992, "volume": 53333.0}, {"date": "2006-06-09", "close": 0.515984112, "volume": 18315.0}, {"date": "2006-06-13", "close": 0.499603664, "volume": 36813.0}, {"date": "2006-06-14", "close": 0.483223216, "volume": 62188.0}, {"date": "2006-06-15", "close": 0.49141344, "volume": 43279.0}, {"date": "2006-06-16", "close": 0.53236456, "volume": 68740.0}, {"date": "2006-06-19", "close": 0.499603664, "volume": 12820.0}, {"date": "2006-06-20", "close": 0.499603664, "volume": 16207.0}, {"date": "2006-06-21", "close": 0.507793888, "volume": 22588.0}, {"date": "2006-06-22", "close": 0.507793888, "volume": 22588.0}, {"date": "2006-06-23", "close": 0.49141344, "volume": 13431.0}, {"date": "2006-06-26", "close": 0.49141344, "volume": 15873.0}, {"date": "2006-06-27", "close": 0.49141344, "volume": 48839.0}, {"date": "2006-06-28", "close": 0.483223216, "volume": 13008.0}, {"date": "2006-06-29", "close": 0.466842768, "volume": 86231.0}, {"date": "2006-06-30", "close": 0.425891648, "volume": 135717.0}, {"date": "2006-07-03", "close": 0.45046232, "volume": 83614.0}, {"date": "2006-07-05", "close": 0.466842768, "volume": 20537.0}, {"date": "2006-07-06", "close": 0.466842768, "volume": 1831.0}, {"date": "2006-07-07", "close": 0.475032992, "volume": 37460.0}, {"date": "2006-07-10", "close": 0.475032992, "volume": 48628.0}, {"date": "2006-07-11", "close": 0.475032992, "volume": 40045.0}, {"date": "2006-07-12", "close": 0.475032992, "volume": 2076.0}, {"date": "2006-07-13", "close": 0.475032992, "volume": 61684.0}, {"date": "2006-07-14", "close": 0.45046232, "volume": 54918.0}, {"date": "2006-07-17", "close": 0.434081872, "volume": 82871.0}, {"date": "2006-07-18", "close": 0.49141344, "volume": 68618.0}, {"date": "2006-07-19", "close": 0.458652544, "volume": 21001.0}, {"date": "2006-07-20", "close": 0.49141344, "volume": 4477.0}, {"date": "2006-07-21", "close": 0.458652544, "volume": 3052.0}, {"date": "2006-07-24", "close": 0.475032992, "volume": 24419.0}, {"date": "2006-07-25", "close": 0.458652544, "volume": 21977.0}, {"date": "2006-07-26", "close": 0.45046232, "volume": 206380.0}, {"date": "2006-07-27", "close": 0.45046232, "volume": 8913.0}, {"date": "2006-07-31", "close": 0.49141344, "volume": 29832.0}, {"date": "2006-08-01", "close": 0.49141344, "volume": 7774.0}, {"date": "2006-08-02", "close": 0.466842768, "volume": 18893.0}, {"date": "2006-08-03", "close": 0.53236456, "volume": 185587.0}, {"date": "2006-08-04", "close": 0.57331568, "volume": 200239.0}, {"date": "2006-08-07", "close": 0.540554784, "volume": 610.0}, {"date": "2006-08-08", "close": 0.548745008, "volume": 42856.0}, {"date": "2006-08-09", "close": 0.524174336, "volume": 50304.0}, {"date": "2006-08-11", "close": 0.49141344, "volume": 37375.0}, {"date": "2006-08-14", "close": 0.483223216, "volume": 25410.0}, {"date": "2006-08-15", "close": 0.49141344, "volume": 24419.0}, {"date": "2006-08-16", "close": 0.49141344, "volume": 4640.0}, {"date": "2006-08-18", "close": 0.49141344, "volume": 3785.0}, {"date": "2006-08-21", "close": 0.49141344, "volume": 66906.0}, {"date": "2006-08-22", "close": 0.515984112, "volume": 43998.0}, {"date": "2006-08-23", "close": 0.499603664, "volume": 18232.0}, {"date": "2006-08-24", "close": 0.499603664, "volume": 2442.0}, {"date": "2006-08-25", "close": 0.515984112, "volume": 5517.0}, {"date": "2006-08-28", "close": 0.524174336, "volume": 71411.0}, {"date": "2006-08-29", "close": 0.524174336, "volume": 53723.0}, {"date": "2006-08-30", "close": 0.524174336, "volume": 10989.0}, {"date": "2006-08-31", "close": 0.499603664, "volume": 43955.0}, {"date": "2006-09-04", "close": 0.507793888, "volume": 4884.0}, {"date": "2006-09-05", "close": 0.507793888, "volume": 3663.0}, {"date": "2006-09-06", "close": 0.499603664, "volume": 52502.0}, {"date": "2006-09-07", "close": 0.540554784, "volume": 61048.0}, {"date": "2006-09-08", "close": 0.507793888, "volume": 6528.0}, {"date": "2006-09-11", "close": 0.565125456, "volume": 48041.0}, {"date": "2006-09-12", "close": 0.548745008, "volume": 69966.0}, {"date": "2006-09-14", "close": 0.556935232, "volume": 9664.0}, {"date": "2006-09-19", "close": 0.515984112, "volume": 24152.0}, {"date": "2006-09-20", "close": 0.524174336, "volume": 46750.0}, {"date": "2006-09-21", "close": 0.524174336, "volume": 18925.0}, {"date": "2006-09-22", "close": 0.507793888, "volume": 29914.0}, {"date": "2006-09-25", "close": 0.49141344, "volume": 64711.0}, {"date": "2006-09-26", "close": 0.483223216, "volume": 43650.0}, {"date": "2006-09-27", "close": 0.483223216, "volume": 9768.0}, {"date": "2006-09-28", "close": 0.483223216, "volume": 10134.0}, {"date": "2006-09-29", "close": 0.515984112, "volume": 6715.0}, {"date": "2006-10-02", "close": 0.475032992, "volume": 17704.0}, {"date": "2006-10-03", "close": 0.507793888, "volume": 1954.0}, {"date": "2006-10-04", "close": 0.507793888, "volume": 1954.0}, {"date": "2006-10-05", "close": 0.49141344, "volume": 8058.0}, {"date": "2006-10-06", "close": 0.49141344, "volume": 1831.0}, {"date": "2006-10-09", "close": 0.483223216, "volume": 3663.0}, {"date": "2006-10-11", "close": 0.507793888, "volume": 19535.0}, {"date": "2006-10-12", "close": 0.49141344, "volume": 18315.0}, {"date": "2006-10-13", "close": 0.49141344, "volume": 25152.0}, {"date": "2006-10-16", "close": 0.524174336, "volume": 82415.0}, {"date": "2006-10-17", "close": 0.524174336, "volume": 2686.0}, {"date": "2006-10-18", "close": 0.507793888, "volume": 12595.0}, {"date": "2006-10-19", "close": 0.515984112, "volume": 4884.0}, {"date": "2006-10-20", "close": 0.515984112, "volume": 12210.0}, {"date": "2006-10-23", "close": 0.507793888, "volume": 24419.0}, {"date": "2006-10-24", "close": 0.49141344, "volume": 22477.0}, {"date": "2006-10-25", "close": 0.507793888, "volume": 15873.0}, {"date": "2006-10-26", "close": 0.515984112, "volume": 20683.0}, {"date": "2006-10-27", "close": 0.515984112, "volume": 1221.0}, {"date": "2006-10-30", "close": 0.515984112, "volume": 106224.0}, {"date": "2006-10-31", "close": 0.515984112, "volume": 29152.0}, {"date": "2006-11-01", "close": 0.524174336, "volume": 1543688.0}, {"date": "2006-11-02", "close": 0.524174336, "volume": 23952.0}, {"date": "2006-11-03", "close": 0.515984112, "volume": 12210.0}, {"date": "2006-11-06", "close": 0.515984112, "volume": 2442.0}, {"date": "2006-11-07", "close": 0.483223216, "volume": 168288.0}, {"date": "2006-11-08", "close": 0.49141344, "volume": 3258.0}, {"date": "2006-11-09", "close": 0.49141344, "volume": 21161.0}, {"date": "2006-11-10", "close": 0.515984112, "volume": 19803.0}, {"date": "2006-11-13", "close": 0.49141344, "volume": 6715.0}, {"date": "2006-11-14", "close": 0.49141344, "volume": 16117.0}, {"date": "2006-11-15", "close": 0.515984112, "volume": 3663.0}, {"date": "2006-11-16", "close": 0.458652544, "volume": 160805.0}, {"date": "2006-11-17", "close": 0.499603664, "volume": 17094.0}, {"date": "2006-11-20", "close": 0.475032992, "volume": 14289.0}, {"date": "2006-11-21", "close": 0.49141344, "volume": 74842.0}, {"date": "2006-11-22", "close": 0.458652544, "volume": 72037.0}, {"date": "2006-11-23", "close": 0.49141344, "volume": 12006.0}, {"date": "2006-11-24", "close": 0.475032992, "volume": 30158.0}, {"date": "2006-11-27", "close": 0.466842768, "volume": 41940.0}, {"date": "2006-11-28", "close": 0.458652544, "volume": 41879.0}, {"date": "2006-11-29", "close": 0.466842768, "volume": 18437.0}, {"date": "2006-11-30", "close": 0.45046232, "volume": 41818.0}, {"date": "2006-12-01", "close": 0.458652544, "volume": 7936.0}, {"date": "2006-12-04", "close": 0.45046232, "volume": 29914.0}, {"date": "2006-12-05", "close": 0.458652544, "volume": 40902.0}, {"date": "2006-12-06", "close": 0.475032992, "volume": 24419.0}, {"date": "2006-12-07", "close": 0.45046232, "volume": 63490.0}, {"date": "2006-12-08", "close": 0.475032992, "volume": 5494.0}, {"date": "2006-12-11", "close": 0.475032992, "volume": 5616.0}, {"date": "2006-12-12", "close": 0.45046232, "volume": 4762.0}, {"date": "2006-12-13", "close": 0.45046232, "volume": 36178.0}, {"date": "2006-12-14", "close": 0.45046232, "volume": 16825.0}, {"date": "2006-12-15", "close": 0.466842768, "volume": 30280.0}, {"date": "2006-12-18", "close": 0.442272096, "volume": 20570.0}, {"date": "2006-12-19", "close": 0.442272096, "volume": 13101.0}, {"date": "2006-12-21", "close": 0.442272096, "volume": 5250.0}, {"date": "2006-12-28", "close": 0.442272096, "volume": 2442.0}, {"date": "2006-12-29", "close": 0.442272096, "volume": 4884.0}, {"date": "2007-01-02", "close": 0.442272096, "volume": 21977.0}, {"date": "2007-01-03", "close": 0.434081872, "volume": 40066.0}, {"date": "2007-01-04", "close": 0.442272096, "volume": 24419.0}, {"date": "2007-01-05", "close": 0.434081872, "volume": 35164.0}, {"date": "2007-01-08", "close": 0.434081872, "volume": 2442.0}, {"date": "2007-01-09", "close": 0.4095112, "volume": 94015.0}, {"date": "2007-01-10", "close": 0.384940528, "volume": 17155.0}, {"date": "2007-01-11", "close": 0.4095112, "volume": 57508.0}, {"date": "2007-01-12", "close": 0.393130752, "volume": 17704.0}, {"date": "2007-01-15", "close": 0.425891648, "volume": 16117.0}, {"date": "2007-01-16", "close": 0.4095112, "volume": 2442.0}, {"date": "2007-01-17", "close": 0.393130752, "volume": 17094.0}, {"date": "2007-01-18", "close": 0.401320976, "volume": 64711.0}, {"date": "2007-01-19", "close": 0.393130752, "volume": 12210.0}, {"date": "2007-01-22", "close": 0.425891648, "volume": 68985.0}, {"date": "2007-01-23", "close": 0.401320976, "volume": 98288.0}, {"date": "2007-01-24", "close": 0.384940528, "volume": 30821.0}, {"date": "2007-01-25", "close": 0.425891648, "volume": 44565.0}, {"date": "2007-01-30", "close": 0.384940528, "volume": 75151.0}, {"date": "2007-01-31", "close": 0.36856008, "volume": 127591.0}, {"date": "2007-02-01", "close": 0.376750304, "volume": 55080.0}, {"date": "2007-02-02", "close": 0.36856008, "volume": 83819.0}, {"date": "2007-02-05", "close": 0.352179632, "volume": 62269.0}, {"date": "2007-02-06", "close": 0.352179632, "volume": 17094.0}, {"date": "2007-02-07", "close": 0.343989408, "volume": 141999.0}, {"date": "2007-02-08", "close": 0.311228512, "volume": 179763.0}, {"date": "2007-02-09", "close": 0.28665784, "volume": 123103.0}, {"date": "2007-02-12", "close": 0.303038288, "volume": 110295.0}, {"date": "2007-02-13", "close": 0.32760896, "volume": 172889.0}, {"date": "2007-02-14", "close": 0.335799184, "volume": 6105.0}, {"date": "2007-02-15", "close": 0.32760896, "volume": 9401.0}, {"date": "2007-02-16", "close": 0.32760896, "volume": 244.0}, {"date": "2007-02-20", "close": 0.311228512, "volume": 19535.0}, {"date": "2007-02-21", "close": 0.303038288, "volume": 3052.0}, {"date": "2007-02-22", "close": 0.278467616, "volume": 117391.0}, {"date": "2007-02-23", "close": 0.28665784, "volume": 87910.0}, {"date": "2007-02-26", "close": 0.28665784, "volume": 123792.0}, {"date": "2007-02-27", "close": 0.262087168, "volume": 168433.0}, {"date": "2007-02-28", "close": 0.24570672, "volume": 62190.0}, {"date": "2007-03-01", "close": 0.221136048, "volume": 179971.0}, {"date": "2007-03-02", "close": 0.212945824, "volume": 133391.0}, {"date": "2007-03-05", "close": 0.188375152, "volume": 55924.0}, {"date": "2007-03-06", "close": 0.253896944, "volume": 147872.0}, {"date": "2007-03-07", "close": 0.24570672, "volume": 43594.0}, {"date": "2007-03-09", "close": 0.24570672, "volume": 115246.0}, {"date": "2007-03-12", "close": 0.294848064, "volume": 84664.0}, {"date": "2007-03-13", "close": 0.303038288, "volume": 44669.0}, {"date": "2007-03-14", "close": 0.294848064, "volume": 790.0}, {"date": "2007-03-15", "close": 0.294848064, "volume": 36629.0}, {"date": "2007-03-16", "close": 0.253896944, "volume": 64648.0}, {"date": "2007-03-19", "close": 0.24570672, "volume": 41310.0}, {"date": "2007-03-20", "close": 0.24570672, "volume": 16686.0}, {"date": "2007-03-21", "close": 0.28665784, "volume": 14652.0}, {"date": "2007-03-23", "close": 0.294848064, "volume": 154086.0}, {"date": "2007-03-26", "close": 0.253896944, "volume": 25796.0}, {"date": "2007-03-27", "close": 0.270277392, "volume": 33699.0}, {"date": "2007-03-28", "close": 0.270277392, "volume": 31745.0}, {"date": "2007-03-29", "close": 0.28665784, "volume": 44504.0}, {"date": "2007-03-30", "close": 0.262087168, "volume": 26170.0}, {"date": "2007-04-02", "close": 0.24570672, "volume": 76513.0}, {"date": "2007-04-03", "close": 0.262087168, "volume": 59624.0}, {"date": "2007-04-04", "close": 0.253896944, "volume": 24419.0}, {"date": "2007-04-05", "close": 0.253896944, "volume": 42734.0}, {"date": "2007-04-10", "close": 0.253896944, "volume": 52502.0}, {"date": "2007-04-11", "close": 0.24570672, "volume": 40292.0}, {"date": "2007-04-12", "close": 0.253896944, "volume": 9768.0}, {"date": "2007-04-13", "close": 0.253896944, "volume": 10989.0}, {"date": "2007-04-16", "close": 0.24570672, "volume": 21603.0}, {"date": "2007-04-17", "close": 0.237516496, "volume": 2466.0}, {"date": "2007-04-18", "close": 0.237516496, "volume": 90411.0}, {"date": "2007-04-19", "close": 0.221136048, "volume": 37165.0}, {"date": "2007-04-20", "close": 0.237516496, "volume": 17198.0}, {"date": "2007-04-24", "close": 0.212945824, "volume": 36629.0}, {"date": "2007-04-26", "close": 0.221136048, "volume": 2442.0}, {"date": "2007-04-27", "close": 0.221136048, "volume": 90596.0}, {"date": "2007-04-30", "close": 0.2047556, "volume": 83666.0}, {"date": "2007-05-01", "close": 0.221136048, "volume": 44940.0}, {"date": "2007-05-02", "close": 0.2047556, "volume": 55912.0}, {"date": "2007-05-03", "close": 0.2047556, "volume": 15262.0}, {"date": "2007-05-04", "close": 0.212945824, "volume": 95870.0}, {"date": "2007-05-07", "close": 0.221136048, "volume": 37083.0}, {"date": "2007-05-08", "close": 0.229326272, "volume": 23076.0}, {"date": "2007-05-09", "close": 0.221136048, "volume": 77455.0}, {"date": "2007-05-10", "close": 0.270277392, "volume": 284586.0}, {"date": "2007-05-11", "close": 0.24570672, "volume": 36476.0}, {"date": "2007-05-14", "close": 0.270277392, "volume": 104628.0}, {"date": "2007-05-15", "close": 0.278467616, "volume": 232817.0}, {"date": "2007-05-16", "close": 0.303038288, "volume": 68252.0}, {"date": "2007-05-17", "close": 0.294848064, "volume": 203755.0}, {"date": "2007-05-18", "close": 0.28665784, "volume": 69466.0}, {"date": "2007-05-21", "close": 0.303038288, "volume": 57089.0}, {"date": "2007-05-22", "close": 0.28665784, "volume": 5494.0}, {"date": "2007-05-23", "close": 0.278467616, "volume": 105492.0}, {"date": "2007-05-24", "close": 0.262087168, "volume": 117970.0}, {"date": "2007-05-25", "close": 0.262087168, "volume": 77690.0}, {"date": "2007-05-28", "close": 0.294848064, "volume": 97934.0}, {"date": "2007-05-29", "close": 0.270277392, "volume": 163024.0}, {"date": "2007-05-30", "close": 0.24570672, "volume": 103782.0}, {"date": "2007-05-31", "close": 0.237516496, "volume": 45176.0}, {"date": "2007-06-01", "close": 0.229326272, "volume": 167517.0}, {"date": "2007-06-04", "close": 0.229326272, "volume": 375936.0}, {"date": "2007-06-05", "close": 0.24570672, "volume": 177712.0}, {"date": "2007-06-06", "close": 0.24570672, "volume": 104759.0}, {"date": "2007-06-07", "close": 0.237516496, "volume": 78114.0}, {"date": "2007-06-08", "close": 0.229326272, "volume": 53478.0}, {"date": "2007-06-12", "close": 0.212945824, "volume": 203841.0}, {"date": "2007-06-13", "close": 0.212945824, "volume": 61048.0}, {"date": "2007-06-14", "close": 0.212945824, "volume": 136260.0}, {"date": "2007-06-15", "close": 0.237516496, "volume": 215876.0}, {"date": "2007-06-18", "close": 0.2047556, "volume": 334484.0}, {"date": "2007-06-19", "close": 0.2047556, "volume": 449157.0}, {"date": "2007-06-20", "close": 0.2047556, "volume": 44932.0}, {"date": "2007-06-21", "close": 0.2047556, "volume": 228321.0}, {"date": "2007-06-22", "close": 0.2047556, "volume": 326609.0}, {"date": "2007-06-25", "close": 0.196565376, "volume": 171004.0}, {"date": "2007-06-26", "close": 0.196565376, "volume": 1569245.0}, {"date": "2007-06-27", "close": 0.196565376, "volume": 52502.0}, {"date": "2007-06-28", "close": 0.188375152, "volume": 367494.0}, {"date": "2007-06-29", "close": 0.2047556, "volume": 532191.0}, {"date": "2007-07-02", "close": 0.221136048, "volume": 84125.0}, {"date": "2007-07-03", "close": 0.212945824, "volume": 38705.0}, {"date": "2007-07-04", "close": 0.212945824, "volume": 27350.0}, {"date": "2007-07-05", "close": 0.188375152, "volume": 149984.0}, {"date": "2007-07-06", "close": 0.196565376, "volume": 98138.0}, {"date": "2007-07-09", "close": 0.188375152, "volume": 409024.0}, {"date": "2007-07-10", "close": 0.180184928, "volume": 606333.0}, {"date": "2007-07-11", "close": 0.196565376, "volume": 31080.0}, {"date": "2007-07-12", "close": 0.221136048, "volume": 333324.0}, {"date": "2007-07-13", "close": 0.221136048, "volume": 35408.0}, {"date": "2007-07-16", "close": 0.2047556, "volume": 105247.0}, {"date": "2007-07-17", "close": 0.212945824, "volume": 65932.0}, {"date": "2007-07-18", "close": 0.2047556, "volume": 315010.0}, {"date": "2007-07-19", "close": 0.212945824, "volume": 26861.0}, {"date": "2007-07-20", "close": 0.229326272, "volume": 108300.0}, {"date": "2007-07-23", "close": 0.229326272, "volume": 97677.0}, {"date": "2007-07-24", "close": 0.221136048, "volume": 170883.0}, {"date": "2007-07-25", "close": 0.229326272, "volume": 212570.0}, {"date": "2007-07-26", "close": 0.253896944, "volume": 545204.0}, {"date": "2007-07-27", "close": 0.278467616, "volume": 549436.0}, {"date": "2007-07-30", "close": 0.262087168, "volume": 584333.0}, {"date": "2007-07-31", "close": 0.24570672, "volume": 563178.0}, {"date": "2007-08-01", "close": 0.229326272, "volume": 160479.0}, {"date": "2007-08-02", "close": 0.229326272, "volume": 78636.0}, {"date": "2007-08-03", "close": 0.229326272, "volume": 34187.0}, {"date": "2007-08-06", "close": 0.2047556, "volume": 139953.0}, {"date": "2007-08-07", "close": 0.24570672, "volume": 52313.0}, {"date": "2007-08-08", "close": 0.237516496, "volume": 63612.0}, {"date": "2007-08-09", "close": 0.24570672, "volume": 78875.0}, {"date": "2007-08-10", "close": 0.221136048, "volume": 82967.0}, {"date": "2007-08-13", "close": 0.237516496, "volume": 69250.0}, {"date": "2007-08-14", "close": 0.24570672, "volume": 4273.0}, {"date": "2007-08-15", "close": 0.229326272, "volume": 42591.0}, {"date": "2007-08-16", "close": 0.196565376, "volume": 161046.0}, {"date": "2007-08-17", "close": 0.24570672, "volume": 333229.0}, {"date": "2007-08-20", "close": 0.229326272, "volume": 203828.0}, {"date": "2007-08-21", "close": 0.229326272, "volume": 48839.0}, {"date": "2007-08-22", "close": 0.24570672, "volume": 39289.0}, {"date": "2007-08-23", "close": 0.237516496, "volume": 152621.0}, {"date": "2007-08-27", "close": 0.237516496, "volume": 66325.0}, {"date": "2007-08-28", "close": 0.237516496, "volume": 80087.0}, {"date": "2007-08-29", "close": 0.229326272, "volume": 139837.0}, {"date": "2007-08-30", "close": 0.2047556, "volume": 31501.0}, {"date": "2007-08-31", "close": 0.237516496, "volume": 166861.0}, {"date": "2007-09-03", "close": 0.229326272, "volume": 3985.0}, {"date": "2007-09-04", "close": 0.212945824, "volume": 24419.0}, {"date": "2007-09-05", "close": 0.212945824, "volume": 12210.0}, {"date": "2007-09-06", "close": 0.229326272, "volume": 257913.0}, {"date": "2007-09-07", "close": 0.237516496, "volume": 62747.0}, {"date": "2007-09-10", "close": 0.221136048, "volume": 197517.0}, {"date": "2007-09-11", "close": 0.229326272, "volume": 131778.0}, {"date": "2007-09-12", "close": 0.221136048, "volume": 76921.0}, {"date": "2007-09-13", "close": 0.237516496, "volume": 38460.0}, {"date": "2007-09-14", "close": 0.229326272, "volume": 12210.0}, {"date": "2007-09-17", "close": 0.221136048, "volume": 76310.0}, {"date": "2007-09-18", "close": 0.221136048, "volume": 53723.0}, {"date": "2007-09-19", "close": 0.229326272, "volume": 114709.0}, {"date": "2007-09-20", "close": 0.212945824, "volume": 173560.0}, {"date": "2007-09-21", "close": 0.221136048, "volume": 12210.0}, {"date": "2007-09-25", "close": 0.212945824, "volume": 189860.0}, {"date": "2007-09-26", "close": 0.212945824, "volume": 152621.0}, {"date": "2007-09-27", "close": 0.212945824, "volume": 67112.0}, {"date": "2007-09-28", "close": 0.212945824, "volume": 34187.0}, {"date": "2007-10-01", "close": 0.2047556, "volume": 33836.0}, {"date": "2007-10-02", "close": 0.196565376, "volume": 125760.0}, {"date": "2007-10-03", "close": 0.196565376, "volume": 25909.0}, {"date": "2007-10-04", "close": 0.2047556, "volume": 3052.0}, {"date": "2007-10-05", "close": 0.2047556, "volume": 134306.0}, {"date": "2007-10-08", "close": 0.2047556, "volume": 67153.0}, {"date": "2007-10-09", "close": 0.2047556, "volume": 64711.0}, {"date": "2007-10-10", "close": 0.2047556, "volume": 31374.0}, {"date": "2007-10-11", "close": 0.221136048, "volume": 98158.0}, {"date": "2007-10-12", "close": 0.229326272, "volume": 84613.0}, {"date": "2007-10-15", "close": 0.229326272, "volume": 75664.0}, {"date": "2007-10-17", "close": 0.221136048, "volume": 24419.0}, {"date": "2007-10-18", "close": 0.221136048, "volume": 137673.0}, {"date": "2007-10-19", "close": 0.221136048, "volume": 1221.0}, {"date": "2007-10-22", "close": 0.2047556, "volume": 127725.0}, {"date": "2007-10-23", "close": 0.221136048, "volume": 95224.0}, {"date": "2007-10-24", "close": 0.221136048, "volume": 18559.0}, {"date": "2007-10-26", "close": 0.2047556, "volume": 20756.0}, {"date": "2007-10-29", "close": 0.221136048, "volume": 101951.0}, {"date": "2007-10-30", "close": 0.221136048, "volume": 244804.0}, {"date": "2007-10-31", "close": 0.221136048, "volume": 32966.0}, {"date": "2007-11-01", "close": 0.2047556, "volume": 45990.0}, {"date": "2007-11-02", "close": 0.229326272, "volume": 241751.0}, {"date": "2007-11-05", "close": 0.253896944, "volume": 679640.0}, {"date": "2007-11-06", "close": 0.28665784, "volume": 418499.0}, {"date": "2007-11-07", "close": 0.270277392, "volume": 125597.0}, {"date": "2007-11-08", "close": 0.24570672, "volume": 140411.0}, {"date": "2007-11-09", "close": 0.262087168, "volume": 29222.0}, {"date": "2007-11-12", "close": 0.221136048, "volume": 363383.0}, {"date": "2007-11-13", "close": 0.237516496, "volume": 99714.0}, {"date": "2007-11-14", "close": 0.221136048, "volume": 59002.0}, {"date": "2007-11-15", "close": 0.229326272, "volume": 20756.0}, {"date": "2007-11-16", "close": 0.229326272, "volume": 69646.0}, {"date": "2007-11-19", "close": 0.229326272, "volume": 16849.0}, {"date": "2007-11-20", "close": 0.262087168, "volume": 325188.0}, {"date": "2007-11-21", "close": 0.24570672, "volume": 143464.0}, {"date": "2007-11-22", "close": 0.24570672, "volume": 217814.0}, {"date": "2007-11-23", "close": 0.237516496, "volume": 101666.0}, {"date": "2007-11-26", "close": 0.229326272, "volume": 95128.0}, {"date": "2007-11-27", "close": 0.229326272, "volume": 88398.0}, {"date": "2007-11-28", "close": 0.237516496, "volume": 29183.0}, {"date": "2007-11-29", "close": 0.24570672, "volume": 208586.0}, {"date": "2007-12-14", "close": 0.22113594, "volume": 19619.0}, {"date": "2007-12-17", "close": 0.21294572, "volume": 125474.0}, {"date": "2007-12-18", "close": 0.22113594, "volume": 81739.0}, {"date": "2007-12-19", "close": 0.23751638, "volume": 70450.0}, {"date": "2007-12-20", "close": 0.22113594, "volume": 73258.0}, {"date": "2007-12-21", "close": 0.22113594, "volume": 6105.0}, {"date": "2007-12-24", "close": 0.22523105, "volume": 12210.0}, {"date": "2007-12-27", "close": 0.23751638, "volume": 17216.0}, {"date": "2007-12-28", "close": 0.23751638, "volume": 73258.0}, {"date": "2007-12-31", "close": 0.23342127, "volume": 54608.0}, {"date": "2008-01-02", "close": 0.22523105, "volume": 7326.0}, {"date": "2008-01-03", "close": 0.23751638, "volume": 77952.0}, {"date": "2008-01-04", "close": 0.21294572, "volume": 37935.0}, {"date": "2008-01-07", "close": 0.21294572, "volume": 38094.0}, {"date": "2008-01-08", "close": 0.2047555, "volume": 43260.0}, {"date": "2008-01-10", "close": 0.23342127, "volume": 37441.0}, {"date": "2008-01-11", "close": 0.19247017, "volume": 36822.0}, {"date": "2008-01-14", "close": 0.18018484, "volume": 47753.0}, {"date": "2008-01-15", "close": 0.17199462, "volume": 87929.0}, {"date": "2008-01-16", "close": 0.17199462, "volume": 3643.0}, {"date": "2008-01-17", "close": 0.18837506, "volume": 36629.0}, {"date": "2008-01-18", "close": 0.17199462, "volume": 36629.0}, {"date": "2008-01-21", "close": 0.18837506, "volume": 45176.0}, {"date": "2008-01-22", "close": 0.15151907, "volume": 211228.0}, {"date": "2008-01-23", "close": 0.13104352, "volume": 141632.0}, {"date": "2008-01-24", "close": 0.13104352, "volume": 158726.0}, {"date": "2008-01-25", "close": 0.14742396, "volume": 236318.0}, {"date": "2008-01-29", "close": 0.14332885, "volume": 74479.0}, {"date": "2008-01-30", "close": 0.13923374, "volume": 25544.0}, {"date": "2008-01-31", "close": 0.14332885, "volume": 52502.0}, {"date": "2008-02-01", "close": 0.13104352, "volume": 122097.0}, {"date": "2008-02-04", "close": 0.13923374, "volume": 58606.0}, {"date": "2008-02-05", "close": 0.14742396, "volume": 36971.0}, {"date": "2008-02-06", "close": 0.13513863, "volume": 16881.0}, {"date": "2008-02-07", "close": 0.14332885, "volume": 91573.0}, {"date": "2008-02-08", "close": 0.15970929, "volume": 93873.0}, {"date": "2008-02-11", "close": 0.15970929, "volume": 57386.0}, {"date": "2008-02-12", "close": 0.15970929, "volume": 12210.0}, {"date": "2008-02-13", "close": 0.15151907, "volume": 16400.0}, {"date": "2008-02-14", "close": 0.14742396, "volume": 7692.0}, {"date": "2008-02-15", "close": 0.14742396, "volume": 15262.0}, {"date": "2008-02-18", "close": 0.13923374, "volume": 18803.0}, {"date": "2008-02-19", "close": 0.13923374, "volume": 52502.0}, {"date": "2008-02-20", "close": 0.14742396, "volume": 50008.0}, {"date": "2008-02-21", "close": 0.13923374, "volume": 184662.0}, {"date": "2008-02-22", "close": 0.13923374, "volume": 71549.0}, {"date": "2008-02-25", "close": 0.14332885, "volume": 2442.0}, {"date": "2008-02-26", "close": 0.14332885, "volume": 39071.0}, {"date": "2008-02-27", "close": 0.15561418, "volume": 123267.0}, {"date": "2008-02-28", "close": 0.15561418, "volume": 109328.0}, {"date": "2008-02-29", "close": 0.15151907, "volume": 9768.0}, {"date": "2008-03-03", "close": 0.1638044, "volume": 5918.0}, {"date": "2008-03-04", "close": 0.1638044, "volume": 53723.0}, {"date": "2008-03-05", "close": 0.15151907, "volume": 146516.0}, {"date": "2008-03-06", "close": 0.15151907, "volume": 23198.0}, {"date": "2008-03-07", "close": 0.14742396, "volume": 39511.0}, {"date": "2008-03-10", "close": 0.14742396, "volume": 146066.0}, {"date": "2008-03-11", "close": 0.15151907, "volume": 58909.0}, {"date": "2008-03-12", "close": 0.14332885, "volume": 18315.0}, {"date": "2008-03-17", "close": 0.13923374, "volume": 81194.0}, {"date": "2008-03-19", "close": 0.1228533, "volume": 126553.0}, {"date": "2008-03-20", "close": 0.1228533, "volume": 280823.0}, {"date": "2008-03-25", "close": 0.10647286, "volume": 36225.0}, {"date": "2008-03-26", "close": 0.1228533, "volume": 42734.0}, {"date": "2008-03-27", "close": 0.11466308, "volume": 71466.0}, {"date": "2008-03-28", "close": 0.1228533, "volume": 2686.0}, {"date": "2008-03-31", "close": 0.11466308, "volume": 40048.0}, {"date": "2008-04-01", "close": 0.1228533, "volume": 184476.0}, {"date": "2008-04-02", "close": 0.1228533, "volume": 955774.0}, {"date": "2008-04-04", "close": 0.1228533, "volume": 139803.0}, {"date": "2008-04-07", "close": 0.1228533, "volume": 97311.0}, {"date": "2008-04-09", "close": 0.13104352, "volume": 70926.0}, {"date": "2008-04-16", "close": 0.13104352, "volume": 61659.0}, {"date": "2008-04-17", "close": 0.13923374, "volume": 47221.0}, {"date": "2008-04-22", "close": 0.10647286, "volume": 225879.0}, {"date": "2008-04-23", "close": 0.13923374, "volume": 63887.0}, {"date": "2008-04-24", "close": 0.13923374, "volume": 46357.0}, {"date": "2008-04-28", "close": 0.1228533, "volume": 39231.0}, {"date": "2008-04-29", "close": 0.1228533, "volume": 64589.0}, {"date": "2008-04-30", "close": 0.1228533, "volume": 1709.0}, {"date": "2008-05-01", "close": 0.14742396, "volume": 97677.0}, {"date": "2008-05-02", "close": 0.1228533, "volume": 79363.0}, {"date": "2008-05-05", "close": 0.14742396, "volume": 84186.0}, {"date": "2008-05-06", "close": 0.1638044, "volume": 29303.0}, {"date": "2008-05-07", "close": 0.14742396, "volume": 855.0}, {"date": "2008-05-08", "close": 0.1228533, "volume": 4090.0}, {"date": "2008-05-12", "close": 0.12694841, "volume": 5769.0}, {"date": "2008-05-13", "close": 0.12694841, "volume": 143647.0}, {"date": "2008-05-14", "close": 0.12694841, "volume": 14652.0}, {"date": "2008-05-15", "close": 0.13923374, "volume": 18925.0}, {"date": "2008-05-16", "close": 0.13104352, "volume": 13431.0}, {"date": "2008-05-19", "close": 0.13513863, "volume": 6471.0}, {"date": "2008-05-20", "close": 0.14742396, "volume": 28082.0}, {"date": "2008-05-21", "close": 0.14742396, "volume": 18437.0}, {"date": "2008-05-22", "close": 0.14332885, "volume": 30914.0}, {"date": "2008-05-23", "close": 0.14742396, "volume": 124393.0}, {"date": "2008-05-26", "close": 0.15151907, "volume": 28693.0}, {"date": "2008-05-27", "close": 0.1638044, "volume": 60926.0}, {"date": "2008-05-28", "close": 0.15151907, "volume": 178260.0}, {"date": "2008-05-29", "close": 0.18018484, "volume": 91079.0}, {"date": "2008-05-30", "close": 0.2047555, "volume": 353871.0}, {"date": "2008-06-02", "close": 0.24980171, "volume": 394800.0}, {"date": "2008-06-03", "close": 0.27027726, "volume": 481245.0}, {"date": "2008-06-04", "close": 0.26618215, "volume": 248864.0}, {"date": "2008-06-05", "close": 0.27846748, "volume": 383645.0}, {"date": "2008-06-06", "close": 0.27846748, "volume": 92286.0}, {"date": "2008-06-10", "close": 0.2866577, "volume": 841952.0}, {"date": "2008-06-11", "close": 0.2866577, "volume": 184785.0}, {"date": "2008-06-12", "close": 0.2866577, "volume": 83662.0}, {"date": "2008-06-13", "close": 0.27846748, "volume": 12210.0}, {"date": "2008-06-16", "close": 0.27027726, "volume": 273376.0}, {"date": "2008-06-17", "close": 0.27027726, "volume": 171809.0}, {"date": "2008-06-18", "close": 0.27027726, "volume": 62892.0}, {"date": "2008-06-19", "close": 0.28256259, "volume": 165876.0}, {"date": "2008-06-20", "close": 0.27846748, "volume": 38705.0}, {"date": "2008-06-23", "close": 0.26618215, "volume": 59217.0}, {"date": "2008-06-24", "close": 0.26208704, "volume": 99112.0}, {"date": "2008-06-25", "close": 0.2457066, "volume": 257533.0}, {"date": "2008-06-26", "close": 0.23751638, "volume": 58886.0}, {"date": "2008-06-27", "close": 0.24980171, "volume": 47314.0}, {"date": "2008-06-30", "close": 0.24980171, "volume": 10378.0}, {"date": "2008-07-01", "close": 0.25389682, "volume": 85468.0}, {"date": "2008-07-03", "close": 0.21704083, "volume": 110644.0}, {"date": "2008-07-04", "close": 0.22932616, "volume": 12210.0}, {"date": "2008-07-07", "close": 0.2457066, "volume": 116777.0}, {"date": "2008-07-08", "close": 0.22523105, "volume": 118839.0}, {"date": "2008-07-11", "close": 0.31122836, "volume": 1524896.0}, {"date": "2008-07-14", "close": 0.3276088, "volume": 759171.0}, {"date": "2008-07-15", "close": 0.33989413, "volume": 549444.0}, {"date": "2008-07-16", "close": 0.3276088, "volume": 375911.0}, {"date": "2008-07-17", "close": 0.33579902, "volume": 475661.0}, {"date": "2008-07-18", "close": 0.3276088, "volume": 109887.0}, {"date": "2008-07-21", "close": 0.3276088, "volume": 94805.0}, {"date": "2008-07-22", "close": 0.29894303, "volume": 63368.0}, {"date": "2008-07-23", "close": 0.28256259, "volume": 141613.0}, {"date": "2008-07-24", "close": 0.2866577, "volume": 48228.0}, {"date": "2008-07-25", "close": 0.28256259, "volume": 98865.0}, {"date": "2008-07-28", "close": 0.27437237, "volume": 61830.0}, {"date": "2008-07-29", "close": 0.25389682, "volume": 80180.0}, {"date": "2008-07-30", "close": 0.24980171, "volume": 30524.0}, {"date": "2008-08-04", "close": 0.22932616, "volume": 24452.0}, {"date": "2008-08-05", "close": 0.18837506, "volume": 44814.0}, {"date": "2008-08-06", "close": 0.19247017, "volume": 56165.0}, {"date": "2008-08-07", "close": 0.19247017, "volume": 45176.0}, {"date": "2008-08-08", "close": 0.19247017, "volume": 73258.0}, {"date": "2008-08-11", "close": 0.18837506, "volume": 39681.0}, {"date": "2008-08-13", "close": 0.17199462, "volume": 87910.0}, {"date": "2008-08-14", "close": 0.17199462, "volume": 49449.0}, {"date": "2008-08-15", "close": 0.17608973, "volume": 12210.0}, {"date": "2008-08-19", "close": 0.17608973, "volume": 12210.0}, {"date": "2008-08-20", "close": 0.17608973, "volume": 13370.0}, {"date": "2008-08-21", "close": 0.17608973, "volume": 29069.0}, {"date": "2008-08-25", "close": 0.18018484, "volume": 68731.0}, {"date": "2008-08-26", "close": 0.21294572, "volume": 48411.0}, {"date": "2008-08-27", "close": 0.21294572, "volume": 30525.0}, {"date": "2008-08-28", "close": 0.21294572, "volume": 2986.0}, {"date": "2008-08-29", "close": 0.22932616, "volume": 14403.0}, {"date": "2008-09-01", "close": 0.22932616, "volume": 91700.0}, {"date": "2008-09-02", "close": 0.22932616, "volume": 12210.0}, {"date": "2008-09-03", "close": 0.21294572, "volume": 73258.0}, {"date": "2008-09-04", "close": 0.21294572, "volume": 25030.0}, {"date": "2008-09-05", "close": 0.21294572, "volume": 91204.0}, {"date": "2008-09-08", "close": 0.26208704, "volume": 111785.0}, {"date": "2008-09-09", "close": 0.25389682, "volume": 26047.0}, {"date": "2008-09-10", "close": 0.27027726, "volume": 64600.0}, {"date": "2008-09-18", "close": 0.1638044, "volume": 181591.0}, {"date": "2008-09-22", "close": 0.21704083, "volume": 16971.0}, {"date": "2008-09-23", "close": 0.2047555, "volume": 45696.0}, {"date": "2008-09-24", "close": 0.18018484, "volume": 31745.0}, {"date": "2008-09-26", "close": 0.21704083, "volume": 18315.0}, {"date": "2008-09-29", "close": 0.21294572, "volume": 67153.0}, {"date": "2008-09-30", "close": 0.19656528, "volume": 61048.0}, {"date": "2008-10-01", "close": 0.19656528, "volume": 30524.0}, {"date": "2008-10-02", "close": 0.22523105, "volume": 24419.0}, {"date": "2008-10-06", "close": 0.19656528, "volume": 73179.0}, {"date": "2008-10-07", "close": 0.18018484, "volume": 46397.0}, {"date": "2008-10-08", "close": 0.17608973, "volume": 95236.0}, {"date": "2008-10-09", "close": 0.16789951, "volume": 24419.0}, {"date": "2008-10-10", "close": 0.1638044, "volume": 28082.0}, {"date": "2008-10-13", "close": 0.1638044, "volume": 6105.0}, {"date": "2008-10-14", "close": 0.18018484, "volume": 9768.0}, {"date": "2008-10-16", "close": 0.1638044, "volume": 7326.0}, {"date": "2008-10-17", "close": 0.18018484, "volume": 16669.0}, {"date": "2008-10-20", "close": 0.1638044, "volume": 41879.0}, {"date": "2008-10-22", "close": 0.13513863, "volume": 45786.0}, {"date": "2008-10-27", "close": 0.13104352, "volume": 58527.0}, {"date": "2008-10-28", "close": 0.13104352, "volume": 4884.0}, {"date": "2008-10-30", "close": 0.13104352, "volume": 82794.0}, {"date": "2008-10-31", "close": 0.13513863, "volume": 977.0}, {"date": "2008-11-07", "close": 0.15151907, "volume": 24419.0}, {"date": "2008-11-12", "close": 0.15561418, "volume": 115992.0}, {"date": "2008-11-13", "close": 0.15151907, "volume": 27356.0}, {"date": "2008-11-14", "close": 0.14332885, "volume": 23443.0}, {"date": "2008-11-17", "close": 0.13104352, "volume": 75700.0}, {"date": "2008-11-18", "close": 0.11056797, "volume": 59583.0}, {"date": "2008-11-19", "close": 0.10647286, "volume": 118434.0}, {"date": "2008-11-20", "close": 0.0819022, "volume": 120143.0}, {"date": "2008-11-21", "close": 0.09009242, "volume": 18207.0}, {"date": "2008-11-25", "close": 0.09828264, "volume": 18315.0}, {"date": "2008-11-26", "close": 0.09009242, "volume": 33429.0}, {"date": "2008-12-01", "close": 0.0819022, "volume": 48839.0}, {"date": "2008-12-02", "close": 0.0819022, "volume": 3383.0}, {"date": "2008-12-03", "close": 0.09009242, "volume": 14931.0}, {"date": "2008-12-05", "close": 0.09828264, "volume": 12210.0}, {"date": "2008-12-12", "close": 0.10647286, "volume": 42734.0}, {"date": "2008-12-16", "close": 0.09418753, "volume": 69009.0}, {"date": "2008-12-19", "close": 0.11466308, "volume": 72037.0}, {"date": "2008-12-22", "close": 0.14742396, "volume": 61144.0}, {"date": "2008-12-23", "close": 0.15561418, "volume": 158693.0}, {"date": "2008-12-24", "close": 0.22523105, "volume": 203053.0}, {"date": "2008-12-29", "close": 0.20885061, "volume": 14652.0}, {"date": "2008-12-30", "close": 0.15970929, "volume": 3052.0}, {"date": "2009-01-02", "close": 0.18837506, "volume": 32478.0}, {"date": "2009-01-05", "close": 0.18837506, "volume": 12210.0}, {"date": "2009-01-06", "close": 0.18837506, "volume": 4884.0}, {"date": "2009-01-08", "close": 0.17199462, "volume": 61048.0}, {"date": "2009-01-12", "close": 0.1638044, "volume": 43955.0}, {"date": "2009-01-13", "close": 0.2047555, "volume": 42734.0}, {"date": "2009-01-14", "close": 0.2047555, "volume": 8547.0}, {"date": "2009-01-15", "close": 0.17608973, "volume": 39071.0}, {"date": "2009-01-16", "close": 0.17608973, "volume": 96856.0}, {"date": "2009-01-20", "close": 0.14332885, "volume": 85346.0}, {"date": "2009-01-22", "close": 0.1638044, "volume": 9732.0}, {"date": "2009-01-27", "close": 0.15151907, "volume": 24029.0}, {"date": "2009-01-28", "close": 0.13104352, "volume": 82451.0}, {"date": "2009-01-29", "close": 0.13104352, "volume": 1221.0}, {"date": "2009-01-30", "close": 0.13104352, "volume": 18315.0}, {"date": "2009-02-02", "close": 0.13104352, "volume": 3052.0}, {"date": "2009-02-03", "close": 0.1228533, "volume": 172157.0}, {"date": "2009-02-04", "close": 0.1228533, "volume": 37386.0}, {"date": "2009-02-05", "close": 0.1228533, "volume": 10232.0}, {"date": "2009-02-06", "close": 0.11875819, "volume": 12210.0}, {"date": "2009-02-09", "close": 0.1228533, "volume": 10635.0}, {"date": "2009-02-10", "close": 0.13104352, "volume": 62587.0}, {"date": "2009-02-11", "close": 0.13104352, "volume": 9768.0}, {"date": "2009-02-12", "close": 0.13104352, "volume": 18315.0}, {"date": "2009-02-13", "close": 0.13104352, "volume": 54944.0}, {"date": "2009-02-16", "close": 0.13923374, "volume": 35727.0}, {"date": "2009-02-17", "close": 0.13513863, "volume": 24419.0}, {"date": "2009-02-18", "close": 0.13513863, "volume": 61048.0}, {"date": "2009-02-23", "close": 0.13513863, "volume": 4762.0}, {"date": "2009-02-25", "close": 0.13513863, "volume": 78288.0}, {"date": "2009-02-26", "close": 0.14742396, "volume": 35164.0}, {"date": "2009-02-27", "close": 0.14332885, "volume": 18315.0}, {"date": "2009-03-02", "close": 0.14742396, "volume": 12478.0}, {"date": "2009-03-03", "close": 0.13923374, "volume": 48839.0}, {"date": "2009-03-04", "close": 0.14742396, "volume": 49389.0}, {"date": "2009-03-05", "close": 0.15970929, "volume": 45846.0}, {"date": "2009-03-10", "close": 0.13513863, "volume": 14577.0}, {"date": "2009-03-11", "close": 0.13104352, "volume": 34262.0}, {"date": "2009-03-12", "close": 0.13923374, "volume": 3663.0}, {"date": "2009-03-13", "close": 0.14742396, "volume": 3663.0}, {"date": "2009-03-17", "close": 0.13104352, "volume": 15018.0}, {"date": "2009-03-18", "close": 0.11466308, "volume": 121412.0}, {"date": "2009-03-19", "close": 0.11466308, "volume": 12357.0}, {"date": "2009-03-23", "close": 0.14742396, "volume": 98044.0}, {"date": "2009-03-24", "close": 0.15561418, "volume": 42270.0}, {"date": "2009-03-25", "close": 0.18427995, "volume": 486152.0}, {"date": "2009-03-26", "close": 0.18837506, "volume": 270821.0}, {"date": "2009-03-27", "close": 0.20885061, "volume": 263229.0}, {"date": "2009-03-30", "close": 0.18837506, "volume": 96835.0}, {"date": "2009-04-01", "close": 0.18018484, "volume": 6105.0}, {"date": "2009-04-02", "close": 0.19656528, "volume": 39071.0}, {"date": "2009-04-03", "close": 0.18018484, "volume": 97677.0}, {"date": "2009-04-06", "close": 0.18837506, "volume": 85468.0}, {"date": "2009-04-07", "close": 0.16789951, "volume": 15125.0}, {"date": "2009-04-08", "close": 0.15561418, "volume": 184366.0}, {"date": "2009-04-09", "close": 0.15970929, "volume": 6715.0}, {"date": "2009-04-15", "close": 0.1638044, "volume": 48839.0}, {"date": "2009-04-16", "close": 0.20885061, "volume": 197996.0}, {"date": "2009-04-17", "close": 0.20066039, "volume": 33699.0}, {"date": "2009-04-20", "close": 0.20066039, "volume": 79696.0}, {"date": "2009-04-21", "close": 0.18018484, "volume": 360186.0}, {"date": "2009-04-22", "close": 0.18018484, "volume": 195156.0}, {"date": "2009-04-23", "close": 0.18018484, "volume": 42933.0}, {"date": "2009-04-24", "close": 0.18018484, "volume": 46397.0}, {"date": "2009-04-27", "close": 0.17199462, "volume": 121672.0}, {"date": "2009-04-28", "close": 0.17608973, "volume": 30524.0}, {"date": "2009-04-29", "close": 0.27027726, "volume": 2119334.0}, {"date": "2009-04-30", "close": 0.29484792, "volume": 1332171.0}, {"date": "2009-05-01", "close": 0.29484792, "volume": 408236.0}, {"date": "2009-05-04", "close": 0.27846748, "volume": 371626.0}, {"date": "2009-05-05", "close": 0.27027726, "volume": 189182.0}, {"date": "2009-05-06", "close": 0.26208704, "volume": 306238.0}, {"date": "2009-05-07", "close": 0.26618215, "volume": 219750.0}, {"date": "2009-05-08", "close": 0.2866577, "volume": 207655.0}, {"date": "2009-05-11", "close": 0.27437237, "volume": 267819.0}, {"date": "2009-05-12", "close": 0.27846748, "volume": 205134.0}, {"date": "2009-05-13", "close": 0.27027726, "volume": 184847.0}, {"date": "2009-05-14", "close": 0.26208704, "volume": 152188.0}, {"date": "2009-05-15", "close": 0.27027726, "volume": 149031.0}, {"date": "2009-05-18", "close": 0.26208704, "volume": 175636.0}, {"date": "2009-05-19", "close": 0.25799193, "volume": 243874.0}, {"date": "2009-05-22", "close": 0.31532347, "volume": 1535755.0}, {"date": "2009-05-25", "close": 0.29075281, "volume": 197648.0}, {"date": "2009-05-26", "close": 0.27027726, "volume": 453205.0}, {"date": "2009-05-27", "close": 0.24980171, "volume": 700901.0}, {"date": "2009-05-28", "close": 0.24161149, "volume": 653991.0}, {"date": "2009-05-29", "close": 0.27027726, "volume": 825626.0}, {"date": "2009-06-01", "close": 0.27027726, "volume": 463200.0}, {"date": "2009-06-02", "close": 0.29484792, "volume": 735322.0}, {"date": "2009-06-03", "close": 0.302756475, "volume": 424588.0}, {"date": "2009-06-04", "close": 0.2983687, "volume": 83722.0}, {"date": "2009-06-05", "close": 0.276429825, "volume": 1300086.0}, {"date": "2009-06-09", "close": 0.285205375, "volume": 1061377.0}, {"date": "2009-06-10", "close": 0.2808176, "volume": 218381.0}, {"date": "2009-06-11", "close": 0.2808176, "volume": 189846.0}, {"date": "2009-06-12", "close": 0.2808176, "volume": 131207.0}, {"date": "2009-06-15", "close": 0.285205375, "volume": 311259.0}, {"date": "2009-06-16", "close": 0.285205375, "volume": 243859.0}, {"date": "2009-06-17", "close": 0.276429825, "volume": 174775.0}, {"date": "2009-06-18", "close": 0.2632665, "volume": 270770.0}, {"date": "2009-06-19", "close": 0.25449095, "volume": 408603.0}, {"date": "2009-06-22", "close": 0.25449095, "volume": 91732.0}, {"date": "2009-06-23", "close": 0.23693985, "volume": 207286.0}, {"date": "2009-06-24", "close": 0.232552075, "volume": 40516.0}, {"date": "2009-06-25", "close": 0.23693985, "volume": 59939.0}, {"date": "2009-06-26", "close": 0.2457154, "volume": 57349.0}, {"date": "2009-06-29", "close": 0.258878725, "volume": 2279.0}, {"date": "2009-07-01", "close": 0.23693985, "volume": 229812.0}, {"date": "2009-07-02", "close": 0.2281643, "volume": 78628.0}, {"date": "2009-07-03", "close": 0.2281643, "volume": 55267.0}, {"date": "2009-07-06", "close": 0.2281643, "volume": 44682.0}, {"date": "2009-07-07", "close": 0.2281643, "volume": 58116.0}, {"date": "2009-07-08", "close": 0.223776525, "volume": 115845.0}, {"date": "2009-07-09", "close": 0.2281643, "volume": 30938.0}, {"date": "2009-07-10", "close": 0.2281643, "volume": 74069.0}, {"date": "2009-07-13", "close": 0.25449095, "volume": 5384.0}, {"date": "2009-07-14", "close": 0.232552075, "volume": 12535.0}, {"date": "2009-07-15", "close": 0.23693985, "volume": 11395.0}, {"date": "2009-07-16", "close": 0.232552075, "volume": 35410.0}, {"date": "2009-07-17", "close": 0.2632665, "volume": 174875.0}, {"date": "2009-07-20", "close": 0.276429825, "volume": 1191185.0}, {"date": "2009-07-21", "close": 0.27204205, "volume": 344021.0}, {"date": "2009-07-22", "close": 0.3159198, "volume": 954639.0}, {"date": "2009-07-23", "close": 0.3334709, "volume": 1035738.0}, {"date": "2009-07-24", "close": 0.4036753, "volume": 2365609.0}, {"date": "2009-07-27", "close": 0.416838625, "volume": 898834.0}, {"date": "2009-07-28", "close": 0.381736425, "volume": 1455477.0}, {"date": "2009-07-29", "close": 0.390511975, "volume": 353037.0}, {"date": "2009-07-30", "close": 0.3861242, "volume": 349204.0}, {"date": "2009-07-31", "close": 0.364185325, "volume": 752721.0}, {"date": "2009-08-03", "close": 0.4036753, "volume": 705982.0}, {"date": "2009-08-04", "close": 0.416838625, "volume": 598434.0}, {"date": "2009-08-05", "close": 0.399287525, "volume": 328779.0}, {"date": "2009-08-06", "close": 0.390511975, "volume": 261759.0}, {"date": "2009-08-07", "close": 0.3861242, "volume": 257482.0}, {"date": "2009-08-10", "close": 0.381736425, "volume": 221607.0}, {"date": "2009-08-11", "close": 0.372960875, "volume": 80508.0}, {"date": "2009-08-12", "close": 0.37734865, "volume": 161906.0}, {"date": "2009-08-13", "close": 0.37734865, "volume": 456779.0}, {"date": "2009-08-14", "close": 0.381736425, "volume": 331595.0}, {"date": "2009-08-17", "close": 0.3861242, "volume": 397422.0}, {"date": "2009-08-18", "close": 0.364185325, "volume": 198137.0}, {"date": "2009-08-19", "close": 0.39489975, "volume": 268275.0}, {"date": "2009-08-20", "close": 0.408063075, "volume": 252163.0}, {"date": "2009-08-21", "close": 0.4036753, "volume": 347437.0}, {"date": "2009-08-24", "close": 0.4036753, "volume": 283688.0}, {"date": "2009-08-25", "close": 0.4036753, "volume": 284607.0}, {"date": "2009-08-26", "close": 0.408063075, "volume": 124031.0}, {"date": "2009-08-27", "close": 0.408063075, "volume": 152307.0}, {"date": "2009-08-28", "close": 0.51775745, "volume": 1201069.0}, {"date": "2009-08-31", "close": 0.526533, "volume": 1915676.0}, {"date": "2009-09-01", "close": 0.526533, "volume": 719397.0}, {"date": "2009-09-02", "close": 0.504594125, "volume": 450234.0}, {"date": "2009-09-03", "close": 0.504594125, "volume": 405897.0}, {"date": "2009-09-04", "close": 0.51775745, "volume": 454969.0}, {"date": "2009-09-07", "close": 0.67571735, "volume": 1178894.0}, {"date": "2009-09-08", "close": 0.69326845, "volume": 1796919.0}, {"date": "2009-09-09", "close": 0.64061515, "volume": 991133.0}, {"date": "2009-09-10", "close": 0.67571735, "volume": 430044.0}, {"date": "2009-09-11", "close": 0.627451825, "volume": 411765.0}, {"date": "2009-09-14", "close": 0.58796185, "volume": 546334.0}, {"date": "2009-09-15", "close": 0.57041075, "volume": 523859.0}, {"date": "2009-09-16", "close": 0.57041075, "volume": 453659.0}, {"date": "2009-09-17", "close": 0.5791863, "volume": 448253.0}, {"date": "2009-09-18", "close": 0.5967374, "volume": 261568.0}, {"date": "2009-09-21", "close": 0.62306405, "volume": 328207.0}, {"date": "2009-09-22", "close": 0.636227375, "volume": 511036.0}, {"date": "2009-09-23", "close": 0.62306405, "volume": 422257.0}, {"date": "2009-09-24", "close": 0.58796185, "volume": 317203.0}, {"date": "2009-09-25", "close": 0.548471875, "volume": 417819.0}, {"date": "2009-09-28", "close": 0.4738797, "volume": 1291693.0}, {"date": "2009-09-29", "close": 0.51775745, "volume": 656479.0}, {"date": "2009-09-30", "close": 0.53530855, "volume": 278410.0}, {"date": "2009-10-01", "close": 0.55285965, "volume": 373297.0}, {"date": "2009-10-02", "close": 0.522145225, "volume": 406209.0}, {"date": "2009-10-05", "close": 0.50020635, "volume": 353135.0}, {"date": "2009-10-06", "close": 0.53530855, "volume": 276894.0}, {"date": "2009-10-07", "close": 0.5440841, "volume": 365059.0}, {"date": "2009-10-08", "close": 0.522145225, "volume": 270285.0}, {"date": "2009-10-09", "close": 0.522145225, "volume": 237241.0}, {"date": "2009-10-12", "close": 0.504594125, "volume": 242100.0}, {"date": "2009-10-13", "close": 0.51775745, "volume": 171868.0}, {"date": "2009-10-14", "close": 0.51775745, "volume": 321503.0}, {"date": "2009-10-15", "close": 0.51775745, "volume": 112932.0}, {"date": "2009-10-16", "close": 0.4914308, "volume": 411970.0}, {"date": "2009-10-19", "close": 0.460716375, "volume": 397705.0}, {"date": "2009-10-20", "close": 0.4563286, "volume": 321819.0}, {"date": "2009-10-21", "close": 0.460716375, "volume": 627795.0}, {"date": "2009-10-22", "close": 0.460716375, "volume": 187054.0}, {"date": "2009-10-23", "close": 0.4387775, "volume": 467371.0}, {"date": "2009-10-26", "close": 0.43000195, "volume": 516232.0}, {"date": "2009-10-27", "close": 0.381736425, "volume": 619594.0}, {"date": "2009-10-28", "close": 0.3334709, "volume": 1900635.0}, {"date": "2009-10-29", "close": 0.3159198, "volume": 1084109.0}, {"date": "2009-10-30", "close": 0.35979755, "volume": 664502.0}, {"date": "2009-11-02", "close": 0.34224645, "volume": 547967.0}, {"date": "2009-11-03", "close": 0.351022, "volume": 194384.0}, {"date": "2009-11-04", "close": 0.34224645, "volume": 252473.0}, {"date": "2009-11-05", "close": 0.3334709, "volume": 307404.0}, {"date": "2009-11-06", "close": 0.346634225, "volume": 141991.0}, {"date": "2009-11-09", "close": 0.351022, "volume": 297694.0}, {"date": "2009-11-10", "close": 0.381736425, "volume": 191214.0}, {"date": "2009-11-11", "close": 0.372960875, "volume": 71037.0}, {"date": "2009-11-12", "close": 0.355409775, "volume": 295970.0}, {"date": "2009-11-13", "close": 0.364185325, "volume": 42391.0}, {"date": "2009-11-16", "close": 0.37734865, "volume": 59667.0}, {"date": "2009-11-17", "close": 0.355409775, "volume": 273940.0}, {"date": "2009-11-18", "close": 0.355409775, "volume": 91501.0}, {"date": "2009-11-19", "close": 0.351022, "volume": 88600.0}, {"date": "2009-11-20", "close": 0.3334709, "volume": 229547.0}, {"date": "2009-11-23", "close": 0.3334709, "volume": 182146.0}, {"date": "2009-11-24", "close": 0.3159198, "volume": 366380.0}, {"date": "2009-11-25", "close": 0.320307575, "volume": 346751.0}, {"date": "2009-11-26", "close": 0.32469535, "volume": 114477.0}, {"date": "2009-11-27", "close": 0.30714425, "volume": 304857.0}, {"date": "2009-11-30", "close": 0.3159198, "volume": 250479.0}, {"date": "2009-12-01", "close": 0.320307575, "volume": 88014.0}, {"date": "2009-12-02", "close": 0.320307575, "volume": 53471.0}, {"date": "2009-12-03", "close": 0.3334709, "volume": 90091.0}, {"date": "2009-12-04", "close": 0.320307575, "volume": 98886.0}, {"date": "2009-12-07", "close": 0.32469535, "volume": 60395.0}, {"date": "2009-12-08", "close": 0.3334709, "volume": 64725.0}, {"date": "2009-12-09", "close": 0.32469535, "volume": 64040.0}, {"date": "2009-12-10", "close": 0.320307575, "volume": 39634.0}, {"date": "2009-12-11", "close": 0.320307575, "volume": 107962.0}, {"date": "2009-12-14", "close": 0.3159198, "volume": 58981.0}, {"date": "2009-12-15", "close": 0.3159198, "volume": 204773.0}, {"date": "2009-12-16", "close": 0.30714425, "volume": 114848.0}, {"date": "2009-12-17", "close": 0.28959315, "volume": 246171.0}, {"date": "2009-12-18", "close": 0.276429825, "volume": 282164.0}, {"date": "2009-12-21", "close": 0.302756475, "volume": 187425.0}, {"date": "2009-12-22", "close": 0.285205375, "volume": 132228.0}, {"date": "2009-12-23", "close": 0.2808176, "volume": 46946.0}, {"date": "2009-12-24", "close": 0.285205375, "volume": 61506.0}, {"date": "2009-12-29", "close": 0.285205375, "volume": 254827.0}, {"date": "2009-12-30", "close": 0.276429825, "volume": 251923.0}, {"date": "2009-12-31", "close": 0.267654275, "volume": 274197.0}, {"date": "2010-01-04", "close": 0.285205375, "volume": 19412.0}, {"date": "2010-01-05", "close": 0.267654275, "volume": 120313.0}, {"date": "2010-01-06", "close": 0.2808176, "volume": 56327.0}, {"date": "2010-01-07", "close": 0.28959315, "volume": 83783.0}, {"date": "2010-01-08", "close": 0.2808176, "volume": 160759.0}, {"date": "2010-01-11", "close": 0.285205375, "volume": 43986.0}, {"date": "2010-01-12", "close": 0.285205375, "volume": 89054.0}, {"date": "2010-01-13", "close": 0.302756475, "volume": 152887.0}, {"date": "2010-01-14", "close": 0.302756475, "volume": 301489.0}, {"date": "2010-01-15", "close": 0.285205375, "volume": 427337.0}, {"date": "2010-01-18", "close": 0.311532025, "volume": 176155.0}, {"date": "2010-01-19", "close": 0.30714425, "volume": 107116.0}, {"date": "2010-01-20", "close": 0.2808176, "volume": 194028.0}, {"date": "2010-01-21", "close": 0.276429825, "volume": 214871.0}, {"date": "2010-01-22", "close": 0.276429825, "volume": 142596.0}, {"date": "2010-01-25", "close": 0.285205375, "volume": 8757.0}, {"date": "2010-01-27", "close": 0.285205375, "volume": 221996.0}, {"date": "2010-01-28", "close": 0.27204205, "volume": 98569.0}, {"date": "2010-01-29", "close": 0.2808176, "volume": 71619.0}, {"date": "2010-02-01", "close": 0.232552075, "volume": 363748.0}, {"date": "2010-02-02", "close": 0.267654275, "volume": 68049.0}, {"date": "2010-02-03", "close": 0.25449095, "volume": 46778.0}, {"date": "2010-02-04", "close": 0.25449095, "volume": 112039.0}, {"date": "2010-02-05", "close": 0.25449095, "volume": 189048.0}, {"date": "2010-02-08", "close": 0.25449095, "volume": 150190.0}, {"date": "2010-02-09", "close": 0.241327625, "volume": 147227.0}, {"date": "2010-02-10", "close": 0.25449095, "volume": 217771.0}, {"date": "2010-02-11", "close": 0.267654275, "volume": 75027.0}, {"date": "2010-02-12", "close": 0.28959315, "volume": 100576.0}, {"date": "2010-02-15", "close": 0.28959315, "volume": 43530.0}, {"date": "2010-02-16", "close": 0.2808176, "volume": 6837.0}, {"date": "2010-02-17", "close": 0.2632665, "volume": 91162.0}, {"date": "2010-02-18", "close": 0.2632665, "volume": 42915.0}, {"date": "2010-02-19", "close": 0.2808176, "volume": 29081.0}, {"date": "2010-02-22", "close": 0.27204205, "volume": 140732.0}, {"date": "2010-02-23", "close": 0.27204205, "volume": 254115.0}, {"date": "2010-02-24", "close": 0.2632665, "volume": 67232.0}, {"date": "2010-02-25", "close": 0.2632665, "volume": 82113.0}, {"date": "2010-02-26", "close": 0.2632665, "volume": 66890.0}, {"date": "2010-03-01", "close": 0.2632665, "volume": 130020.0}, {"date": "2010-03-02", "close": 0.267654275, "volume": 67483.0}, {"date": "2010-03-03", "close": 0.276429825, "volume": 3419.0}, {"date": "2010-03-04", "close": 0.2632665, "volume": 36670.0}, {"date": "2010-03-05", "close": 0.276429825, "volume": 14814.0}, {"date": "2010-03-08", "close": 0.27204205, "volume": 288802.0}, {"date": "2010-03-09", "close": 0.285205375, "volume": 296471.0}, {"date": "2010-03-10", "close": 0.267654275, "volume": 246157.0}, {"date": "2010-03-11", "close": 0.27204205, "volume": 55326.0}, {"date": "2010-03-12", "close": 0.267654275, "volume": 48219.0}, {"date": "2010-03-15", "close": 0.2632665, "volume": 48086.0}, {"date": "2010-03-16", "close": 0.25449095, "volume": 21594.0}, {"date": "2010-03-17", "close": 0.250103175, "volume": 67922.0}, {"date": "2010-03-18", "close": 0.258878725, "volume": 38915.0}, {"date": "2010-03-19", "close": 0.2632665, "volume": 146303.0}, {"date": "2010-03-22", "close": 0.250103175, "volume": 128424.0}, {"date": "2010-03-23", "close": 0.2457154, "volume": 128654.0}, {"date": "2010-03-24", "close": 0.2632665, "volume": 86245.0}, {"date": "2010-03-25", "close": 0.2632665, "volume": 131405.0}, {"date": "2010-03-26", "close": 0.27204205, "volume": 398835.0}, {"date": "2010-03-29", "close": 0.276429825, "volume": 73782.0}, {"date": "2010-03-30", "close": 0.267654275, "volume": 96558.0}, {"date": "2010-03-31", "close": 0.27204205, "volume": 59256.0}, {"date": "2010-04-07", "close": 0.276429825, "volume": 128607.0}, {"date": "2010-04-08", "close": 0.285205375, "volume": 152172.0}, {"date": "2010-04-09", "close": 0.311532025, "volume": 1217667.0}, {"date": "2010-04-12", "close": 0.35979755, "volume": 833866.0}, {"date": "2010-04-13", "close": 0.320307575, "volume": 408635.0}, {"date": "2010-04-14", "close": 0.320307575, "volume": 142555.0}, {"date": "2010-04-15", "close": 0.32469535, "volume": 110272.0}, {"date": "2010-04-16", "close": 0.2983687, "volume": 163897.0}, {"date": "2010-04-19", "close": 0.28959315, "volume": 395503.0}, {"date": "2010-04-20", "close": 0.311532025, "volume": 73500.0}, {"date": "2010-04-21", "close": 0.3159198, "volume": 207218.0}, {"date": "2010-04-22", "close": 0.30714425, "volume": 321006.0}, {"date": "2010-04-23", "close": 0.311532025, "volume": 167340.0}, {"date": "2010-04-27", "close": 0.2983687, "volume": 47675.0}, {"date": "2010-04-28", "close": 0.276429825, "volume": 245344.0}, {"date": "2010-04-29", "close": 0.293980925, "volume": 151704.0}, {"date": "2010-04-30", "close": 0.30714425, "volume": 126341.0}, {"date": "2010-05-03", "close": 0.293980925, "volume": 8546.0}, {"date": "2010-05-04", "close": 0.2632665, "volume": 442657.0}, {"date": "2010-05-05", "close": 0.2632665, "volume": 185934.0}, {"date": "2010-05-06", "close": 0.25449095, "volume": 134698.0}, {"date": "2010-05-07", "close": 0.241327625, "volume": 125712.0}, {"date": "2010-05-10", "close": 0.25449095, "volume": 80170.0}, {"date": "2010-05-11", "close": 0.25449095, "volume": 77602.0}, {"date": "2010-05-12", "close": 0.223776525, "volume": 93585.0}, {"date": "2010-05-13", "close": 0.2457154, "volume": 41395.0}, {"date": "2010-05-14", "close": 0.25449095, "volume": 15270.0}, {"date": "2010-05-17", "close": 0.223776525, "volume": 242234.0}, {"date": "2010-05-18", "close": 0.21938875, "volume": 201420.0}, {"date": "2010-05-19", "close": 0.21938875, "volume": 65808.0}, {"date": "2010-05-20", "close": 0.21938875, "volume": 27918.0}, {"date": "2010-05-21", "close": 0.2106132, "volume": 242677.0}, {"date": "2010-05-24", "close": 0.2106132, "volume": 25218.0}, {"date": "2010-05-25", "close": 0.197449875, "volume": 62290.0}, {"date": "2010-05-26", "close": 0.20183765, "volume": 20833.0}, {"date": "2010-05-27", "close": 0.20183765, "volume": 137313.0}, {"date": "2010-05-28", "close": 0.2106132, "volume": 69665.0}, {"date": "2010-05-31", "close": 0.206225425, "volume": 46019.0}, {"date": "2010-06-01", "close": 0.21938875, "volume": 145136.0}, {"date": "2010-06-02", "close": 0.2281643, "volume": 11395.0}, {"date": "2010-06-03", "close": 0.21938875, "volume": 85767.0}, {"date": "2010-06-04", "close": 0.206225425, "volume": 87744.0}, {"date": "2010-06-07", "close": 0.197449875, "volume": 103697.0}, {"date": "2010-06-08", "close": 0.21938875, "volume": 48373.0}, {"date": "2010-06-09", "close": 0.21938875, "volume": 61394.0}, {"date": "2010-06-10", "close": 0.21938875, "volume": 124349.0}, {"date": "2010-06-11", "close": 0.21938875, "volume": 28488.0}, {"date": "2010-06-15", "close": 0.20183765, "volume": 5698.0}, {"date": "2010-06-16", "close": 0.20183765, "volume": 49399.0}, {"date": "2010-06-17", "close": 0.20183765, "volume": 7578.0}, {"date": "2010-06-18", "close": 0.2106132, "volume": 11395.0}, {"date": "2010-06-21", "close": 0.2106132, "volume": 74069.0}, {"date": "2010-06-22", "close": 0.197449875, "volume": 57774.0}, {"date": "2010-06-23", "close": 0.197449875, "volume": 756867.0}, {"date": "2010-06-24", "close": 0.20183765, "volume": 84895.0}, {"date": "2010-06-25", "close": 0.188674325, "volume": 36588.0}, {"date": "2010-06-28", "close": 0.18428655, "volume": 203748.0}, {"date": "2010-06-29", "close": 0.179898775, "volume": 186180.0}, {"date": "2010-06-30", "close": 0.153572125, "volume": 287458.0}, {"date": "2010-07-01", "close": 0.171123225, "volume": 2849.0}, {"date": "2010-07-02", "close": 0.162347675, "volume": 70081.0}, {"date": "2010-07-05", "close": 0.1579599, "volume": 146999.0}, {"date": "2010-07-06", "close": 0.162347675, "volume": 13320.0}, {"date": "2010-07-07", "close": 0.153572125, "volume": 128197.0}, {"date": "2010-07-08", "close": 0.144796575, "volume": 519967.0}, {"date": "2010-07-09", "close": 0.1404088, "volume": 89591.0}, {"date": "2010-07-12", "close": 0.14918435, "volume": 4587560.0}, {"date": "2010-07-13", "close": 0.14918435, "volume": 166073.0}, {"date": "2010-07-14", "close": 0.14918435, "volume": 374235.0}, {"date": "2010-07-15", "close": 0.14918435, "volume": 218790.0}, {"date": "2010-07-16", "close": 0.162347675, "volume": 595475.0}, {"date": "2010-07-20", "close": 0.1579599, "volume": 41593.0}, {"date": "2010-07-21", "close": 0.1579599, "volume": 74884.0}, {"date": "2010-07-22", "close": 0.1579599, "volume": 76489.0}, {"date": "2010-07-23", "close": 0.1579599, "volume": 288016.0}, {"date": "2010-07-26", "close": 0.171123225, "volume": 32193.0}, {"date": "2010-07-27", "close": 0.175511, "volume": 428463.0}, {"date": "2010-07-28", "close": 0.14918435, "volume": 187738.0}, {"date": "2010-07-29", "close": 0.1579599, "volume": 88883.0}, {"date": "2010-07-30", "close": 0.1579599, "volume": 476284.0}, {"date": "2010-08-02", "close": 0.162347675, "volume": 301777.0}, {"date": "2010-08-03", "close": 0.162347675, "volume": 127912.0}, {"date": "2010-08-04", "close": 0.162347675, "volume": 107913.0}, {"date": "2010-08-05", "close": 0.162347675, "volume": 26209.0}, {"date": "2010-08-06", "close": 0.171123225, "volume": 337301.0}, {"date": "2010-08-09", "close": 0.162347675, "volume": 25070.0}, {"date": "2010-08-10", "close": 0.171123225, "volume": 940910.0}, {"date": "2010-08-11", "close": 0.1579599, "volume": 30976.0}, {"date": "2010-08-12", "close": 0.162347675, "volume": 81546.0}, {"date": "2010-08-13", "close": 0.162347675, "volume": 11395.0}, {"date": "2010-08-16", "close": 0.162347675, "volume": 80622.0}, {"date": "2010-08-17", "close": 0.16673545, "volume": 172477.0}, {"date": "2010-08-18", "close": 0.162347675, "volume": 65094.0}, {"date": "2010-08-19", "close": 0.1579599, "volume": 131046.0}, {"date": "2010-08-20", "close": 0.1579599, "volume": 64953.0}, {"date": "2010-08-23", "close": 0.153572125, "volume": 155550.0}, {"date": "2010-08-24", "close": 0.14918435, "volume": 19144.0}, {"date": "2010-08-25", "close": 0.144796575, "volume": 144984.0}, {"date": "2010-08-26", "close": 0.144796575, "volume": 194897.0}, {"date": "2010-08-27", "close": 0.144796575, "volume": 32625.0}, {"date": "2010-08-30", "close": 0.14918435, "volume": 84149.0}, {"date": "2010-08-31", "close": 0.1579599, "volume": 88314.0}, {"date": "2010-09-01", "close": 0.153572125, "volume": 36373.0}, {"date": "2010-09-02", "close": 0.153572125, "volume": 472221.0}, {"date": "2010-09-03", "close": 0.144796575, "volume": 47860.0}, {"date": "2010-09-06", "close": 0.136021025, "volume": 132755.0}, {"date": "2010-09-07", "close": 0.153572125, "volume": 96370.0}, {"date": "2010-09-08", "close": 0.153572125, "volume": 13743.0}, {"date": "2010-09-09", "close": 0.153572125, "volume": 29115.0}, {"date": "2010-09-10", "close": 0.153572125, "volume": 47860.0}, {"date": "2010-09-13", "close": 0.153572125, "volume": 7582.0}, {"date": "2010-09-14", "close": 0.14918435, "volume": 40701.0}, {"date": "2010-09-15", "close": 0.153572125, "volume": 259140.0}, {"date": "2010-09-16", "close": 0.171123225, "volume": 695478.0}, {"date": "2010-09-17", "close": 0.20183765, "volume": 560687.0}, {"date": "2010-09-20", "close": 0.1930621, "volume": 248738.0}, {"date": "2010-09-21", "close": 0.1930621, "volume": 190783.0}, {"date": "2010-09-22", "close": 0.1930621, "volume": 29514.0}, {"date": "2010-09-23", "close": 0.20183765, "volume": 327373.0}, {"date": "2010-09-24", "close": 0.20183765, "volume": 66662.0}, {"date": "2010-09-27", "close": 0.188674325, "volume": 80044.0}, {"date": "2010-09-28", "close": 0.20183765, "volume": 83579.0}, {"date": "2010-09-29", "close": 0.215000975, "volume": 376040.0}, {"date": "2010-09-30", "close": 0.223776525, "volume": 881540.0}, {"date": "2010-10-01", "close": 0.232552075, "volume": 497576.0}, {"date": "2010-10-04", "close": 0.223776525, "volume": 28488.0}, {"date": "2010-10-05", "close": 0.215000975, "volume": 120106.0}, {"date": "2010-10-06", "close": 0.206225425, "volume": 77319.0}, {"date": "2010-10-07", "close": 0.21938875, "volume": 50139.0}, {"date": "2010-10-08", "close": 0.215000975, "volume": 36465.0}, {"date": "2010-10-11", "close": 0.21938875, "volume": 255712.0}, {"date": "2010-10-12", "close": 0.206225425, "volume": 316219.0}, {"date": "2010-10-13", "close": 0.2106132, "volume": 32363.0}, {"date": "2010-10-14", "close": 0.206225425, "volume": 1043353.0}, {"date": "2010-10-15", "close": 0.206225425, "volume": 46721.0}, {"date": "2010-10-18", "close": 0.1930621, "volume": 178575.0}, {"date": "2010-10-19", "close": 0.179898775, "volume": 40795.0}, {"date": "2010-10-20", "close": 0.179898775, "volume": 76007.0}, {"date": "2010-10-22", "close": 0.1579599, "volume": 832563.0}, {"date": "2010-10-25", "close": 0.179898775, "volume": 246252.0}, {"date": "2010-10-26", "close": 0.171123225, "volume": 148139.0}, {"date": "2010-10-27", "close": 0.162347675, "volume": 204795.0}, {"date": "2010-10-29", "close": 0.206225425, "volume": 844948.0}, {"date": "2010-11-01", "close": 0.197449875, "volume": 111674.0}, {"date": "2010-11-02", "close": 0.188674325, "volume": 305681.0}, {"date": "2010-11-03", "close": 0.179898775, "volume": 2849.0}, {"date": "2010-11-04", "close": 0.179898775, "volume": 119651.0}, {"date": "2010-11-05", "close": 0.18428655, "volume": 153326.0}, {"date": "2010-11-15", "close": 0.2281643, "volume": 1665545.0}, {"date": "2010-11-16", "close": 0.2106132, "volume": 404473.0}, {"date": "2010-11-17", "close": 0.2106132, "volume": 16216.0}, {"date": "2010-11-18", "close": 0.206225425, "volume": 74069.0}, {"date": "2010-11-19", "close": 0.206225425, "volume": 39884.0}, {"date": "2010-11-22", "close": 0.20183765, "volume": 42163.0}, {"date": "2010-11-23", "close": 0.197449875, "volume": 159534.0}, {"date": "2010-11-24", "close": 0.20183765, "volume": 344138.0}, {"date": "2010-11-25", "close": 0.197449875, "volume": 315512.0}, {"date": "2010-11-26", "close": 0.20183765, "volume": 62560.0}, {"date": "2010-11-29", "close": 0.18428655, "volume": 347557.0}, {"date": "2010-11-30", "close": 0.1930621, "volume": 544321.0}, {"date": "2010-12-01", "close": 0.188674325, "volume": 217588.0}, {"date": "2010-12-02", "close": 0.188674325, "volume": 32629.0}, {"date": "2010-12-03", "close": 0.20183765, "volume": 270815.0}, {"date": "2010-12-06", "close": 0.1930621, "volume": 14244.0}, {"date": "2010-12-07", "close": 0.188674325, "volume": 89960.0}, {"date": "2010-12-08", "close": 0.188674325, "volume": 13332.0}, {"date": "2010-12-09", "close": 0.188674325, "volume": 233369.0}, {"date": "2010-12-10", "close": 0.188674325, "volume": 71790.0}, {"date": "2010-12-13", "close": 0.1930621, "volume": 119651.0}, {"date": "2010-12-14", "close": 0.1930621, "volume": 97247.0}, {"date": "2010-12-15", "close": 0.197449875, "volume": 67608.0}, {"date": "2010-12-16", "close": 0.206225425, "volume": 103321.0}, {"date": "2010-12-20", "close": 0.197449875, "volume": 32469.0}, {"date": "2010-12-21", "close": 0.197449875, "volume": 190131.0}, {"date": "2010-12-22", "close": 0.188674325, "volume": 214736.0}, {"date": "2010-12-23", "close": 0.179898775, "volume": 146588.0}, {"date": "2010-12-24", "close": 0.197449875, "volume": 30096.0}, {"date": "2010-12-29", "close": 0.188674325, "volume": 9971.0}, {"date": "2010-12-30", "close": 0.1930621, "volume": 14358.0}, {"date": "2011-01-04", "close": 0.1930621, "volume": 58116.0}, {"date": "2011-01-05", "close": 0.18428655, "volume": 395018.0}, {"date": "2011-01-06", "close": 0.188674325, "volume": 92403.0}, {"date": "2011-01-07", "close": 0.179898775, "volume": 20052.0}, {"date": "2011-01-10", "close": 0.179898775, "volume": 29172.0}, {"date": "2011-01-11", "close": 0.179898775, "volume": 9116.0}, {"date": "2011-01-12", "close": 0.175511, "volume": 167574.0}, {"date": "2011-01-13", "close": 0.175511, "volume": 51306.0}, {"date": "2011-01-14", "close": 0.18428655, "volume": 165232.0}, {"date": "2011-01-17", "close": 0.175511, "volume": 46726.0}, {"date": "2011-01-18", "close": 0.175511, "volume": 113953.0}, {"date": "2011-01-19", "close": 0.179898775, "volume": 267186.0}, {"date": "2011-01-20", "close": 0.18428655, "volume": 447677.0}, {"date": "2011-01-21", "close": 0.175511, "volume": 131046.0}, {"date": "2011-01-24", "close": 0.179898775, "volume": 12301.0}, {"date": "2011-01-25", "close": 0.1930621, "volume": 748304.0}, {"date": "2011-01-27", "close": 0.20183765, "volume": 267789.0}, {"date": "2011-01-28", "close": 0.206225425, "volume": 200302.0}, {"date": "2011-01-31", "close": 0.206225425, "volume": 169600.0}, {"date": "2011-02-01", "close": 0.223776525, "volume": 1531791.0}, {"date": "2011-02-02", "close": 0.223776525, "volume": 122499.0}, {"date": "2011-02-03", "close": 0.215000975, "volume": 81362.0}, {"date": "2011-02-04", "close": 0.21938875, "volume": 131046.0}, {"date": "2011-02-07", "close": 0.21938875, "volume": 80337.0}, {"date": "2011-02-08", "close": 0.215000975, "volume": 163379.0}, {"date": "2011-02-09", "close": 0.21938875, "volume": 204432.0}, {"date": "2011-02-10", "close": 0.250103175, "volume": 861236.0}, {"date": "2011-02-11", "close": 0.2457154, "volume": 136407.0}, {"date": "2011-02-14", "close": 0.241327625, "volume": 278469.0}, {"date": "2011-02-15", "close": 0.2457154, "volume": 282870.0}, {"date": "2011-02-16", "close": 0.23693985, "volume": 701073.0}, {"date": "2011-02-17", "close": 0.241327625, "volume": 70777.0}, {"date": "2011-02-18", "close": 0.2457154, "volume": 263231.0}, {"date": "2011-02-21", "close": 0.241327625, "volume": 87345.0}, {"date": "2011-02-22", "close": 0.2281643, "volume": 250298.0}, {"date": "2011-02-23", "close": 0.20183765, "volume": 266979.0}, {"date": "2011-02-24", "close": 0.215000975, "volume": 197425.0}, {"date": "2011-02-25", "close": 0.2106132, "volume": 176627.0}, {"date": "2011-02-28", "close": 0.215000975, "volume": 1140.0}, {"date": "2011-03-01", "close": 0.215000975, "volume": 35052.0}, {"date": "2011-03-02", "close": 0.215000975, "volume": 28488.0}, {"date": "2011-03-03", "close": 0.215000975, "volume": 51279.0}, {"date": "2011-03-04", "close": 0.215000975, "volume": 20345.0}, {"date": "2011-03-07", "close": 0.215000975, "volume": 79767.0}, {"date": "2011-03-08", "close": 0.215000975, "volume": 23357.0}, {"date": "2011-03-09", "close": 0.215000975, "volume": 56976.0}, {"date": "2011-03-10", "close": 0.2106132, "volume": 213987.0}, {"date": "2011-03-11", "close": 0.188674325, "volume": 346800.0}, {"date": "2011-03-14", "close": 0.188674325, "volume": 48430.0}, {"date": "2011-03-15", "close": 0.20183765, "volume": 32841.0}, {"date": "2011-03-16", "close": 0.197449875, "volume": 109532.0}, {"date": "2011-03-17", "close": 0.1930621, "volume": 16514.0}, {"date": "2011-03-18", "close": 0.188674325, "volume": 16523.0}, {"date": "2011-03-21", "close": 0.215000975, "volume": 114010.0}, {"date": "2011-03-22", "close": 0.20183765, "volume": 37604.0}, {"date": "2011-03-23", "close": 0.20183765, "volume": 133325.0}, {"date": "2011-03-24", "close": 0.206225425, "volume": 57888.0}, {"date": "2011-03-25", "close": 0.2106132, "volume": 17777.0}, {"date": "2011-03-29", "close": 0.197449875, "volume": 26437.0}, {"date": "2011-03-30", "close": 0.1930621, "volume": 137883.0}, {"date": "2011-03-31", "close": 0.20183765, "volume": 35838.0}, {"date": "2011-04-01", "close": 0.20183765, "volume": 113953.0}, {"date": "2011-04-04", "close": 0.20183765, "volume": 80174.0}, {"date": "2011-04-05", "close": 0.20183765, "volume": 120472.0}, {"date": "2011-04-06", "close": 0.1930621, "volume": 60338.0}, {"date": "2011-04-07", "close": 0.197449875, "volume": 28488.0}, {"date": "2011-04-08", "close": 0.1930621, "volume": 50139.0}, {"date": "2011-04-11", "close": 0.20183765, "volume": 26209.0}, {"date": "2011-04-12", "close": 0.188674325, "volume": 48145.0}, {"date": "2011-04-13", "close": 0.1930621, "volume": 47767.0}, {"date": "2011-04-14", "close": 0.20183765, "volume": 86262.0}, {"date": "2011-04-15", "close": 0.1930621, "volume": 67460.0}, {"date": "2011-04-18", "close": 0.1930621, "volume": 13674.0}, {"date": "2011-04-19", "close": 0.18428655, "volume": 300774.0}, {"date": "2011-04-20", "close": 0.188674325, "volume": 14871.0}, {"date": "2011-04-21", "close": 0.1930621, "volume": 246594.0}, {"date": "2011-04-27", "close": 0.171123225, "volume": 422766.0}, {"date": "2011-04-28", "close": 0.18428655, "volume": 80394.0}, {"date": "2011-04-29", "close": 0.18428655, "volume": 110893.0}, {"date": "2011-05-02", "close": 0.175511, "volume": 56976.0}, {"date": "2011-05-03", "close": 0.175511, "volume": 45581.0}, {"date": "2011-05-04", "close": 0.179898775, "volume": 529877.0}, {"date": "2011-05-05", "close": 0.175511, "volume": 144435.0}, {"date": "2011-05-06", "close": 0.175511, "volume": 34186.0}, {"date": "2011-05-09", "close": 0.175511, "volume": 78040.0}, {"date": "2011-05-10", "close": 0.16673545, "volume": 40795.0}, {"date": "2011-05-11", "close": 0.162347675, "volume": 2304030.0}, {"date": "2011-05-12", "close": 0.1579599, "volume": 1543119.0}, {"date": "2011-05-13", "close": 0.171123225, "volume": 91162.0}, {"date": "2011-05-16", "close": 0.16673545, "volume": 549534.0}, {"date": "2011-05-17", "close": 0.16673545, "volume": 139592.0}, {"date": "2011-05-18", "close": 0.175511, "volume": 241300.0}, {"date": "2011-05-19", "close": 0.175511, "volume": 182325.0}, {"date": "2011-05-23", "close": 0.171123225, "volume": 49854.0}, {"date": "2011-05-24", "close": 0.175511, "volume": 120790.0}, {"date": "2011-05-25", "close": 0.179898775, "volume": 56976.0}, {"date": "2011-05-26", "close": 0.175511, "volume": 18517.0}, {"date": "2011-05-27", "close": 0.175511, "volume": 45581.0}, {"date": "2011-05-30", "close": 0.175511, "volume": 159944.0}, {"date": "2011-05-31", "close": 0.171123225, "volume": 467777.0}, {"date": "2011-06-01", "close": 0.171123225, "volume": 67950.0}, {"date": "2011-06-02", "close": 0.16673545, "volume": 76519.0}, {"date": "2011-06-03", "close": 0.171123225, "volume": 192581.0}, {"date": "2011-06-07", "close": 0.175511, "volume": 144564.0}, {"date": "2011-06-08", "close": 0.179898775, "volume": 66093.0}, {"date": "2011-06-09", "close": 0.16673545, "volume": 170929.0}, {"date": "2011-06-10", "close": 0.162347675, "volume": 85465.0}, {"date": "2011-06-14", "close": 0.175511, "volume": 55267.0}, {"date": "2011-06-15", "close": 0.171123225, "volume": 141595.0}, {"date": "2011-06-16", "close": 0.171123225, "volume": 92872.0}, {"date": "2011-06-17", "close": 0.16673545, "volume": 41049.0}, {"date": "2011-06-20", "close": 0.171123225, "volume": 222322.0}, {"date": "2011-06-21", "close": 0.171123225, "volume": 70537.0}, {"date": "2011-06-22", "close": 0.171123225, "volume": 242743.0}, {"date": "2011-06-23", "close": 0.175511, "volume": 1695463.0}, {"date": "2011-06-24", "close": 0.162347675, "volume": 538490.0}, {"date": "2011-06-27", "close": 0.1579599, "volume": 102592.0}, {"date": "2011-06-28", "close": 0.162347675, "volume": 319293.0}, {"date": "2011-06-29", "close": 0.162347675, "volume": 31793.0}, {"date": "2011-06-30", "close": 0.171123225, "volume": 266399.0}, {"date": "2011-07-01", "close": 0.16673545, "volume": 145860.0}, {"date": "2011-07-04", "close": 0.171123225, "volume": 113942.0}, {"date": "2011-07-05", "close": 0.16673545, "volume": 44784.0}, {"date": "2011-07-06", "close": 0.162347675, "volume": 45581.0}, {"date": "2011-07-07", "close": 0.179898775, "volume": 479833.0}, {"date": "2011-07-08", "close": 0.188674325, "volume": 87715.0}, {"date": "2011-07-11", "close": 0.179898775, "volume": 95700.0}, {"date": "2011-07-12", "close": 0.175511, "volume": 208523.0}, {"date": "2011-07-13", "close": 0.175511, "volume": 22468.0}, {"date": "2011-07-14", "close": 0.175511, "volume": 56976.0}, {"date": "2011-07-15", "close": 0.179898775, "volume": 52741.0}, {"date": "2011-07-18", "close": 0.18428655, "volume": 251981.0}, {"date": "2011-07-19", "close": 0.188674325, "volume": 15486.0}, {"date": "2011-07-20", "close": 0.1930621, "volume": 276780.0}, {"date": "2011-07-21", "close": 0.1930621, "volume": 165594.0}, {"date": "2011-07-22", "close": 0.1930621, "volume": 5128.0}, {"date": "2011-07-26", "close": 0.18428655, "volume": 102558.0}, {"date": "2011-07-27", "close": 0.179898775, "volume": 45726.0}, {"date": "2011-07-28", "close": 0.188674325, "volume": 198859.0}, {"date": "2011-07-29", "close": 0.18428655, "volume": 22791.0}, {"date": "2011-08-01", "close": 0.18428655, "volume": 125690.0}, {"date": "2011-08-02", "close": 0.18428655, "volume": 96860.0}, {"date": "2011-08-03", "close": 0.175511, "volume": 23930.0}, {"date": "2011-08-04", "close": 0.175511, "volume": 86034.0}, {"date": "2011-08-05", "close": 0.1579599, "volume": 311331.0}, {"date": "2011-08-08", "close": 0.1579599, "volume": 25742.0}, {"date": "2011-08-09", "close": 0.153572125, "volume": 126146.0}, {"date": "2011-08-10", "close": 0.171123225, "volume": 22486.0}, {"date": "2011-08-11", "close": 0.171123225, "volume": 25133.0}, {"date": "2011-08-15", "close": 0.16673545, "volume": 39884.0}, {"date": "2011-08-16", "close": 0.1579599, "volume": 584009.0}, {"date": "2011-08-17", "close": 0.1579599, "volume": 5698.0}, {"date": "2011-08-18", "close": 0.162347675, "volume": 8546.0}, {"date": "2011-08-19", "close": 0.162347675, "volume": 1812.0}, {"date": "2011-08-23", "close": 0.1579599, "volume": 26209.0}, {"date": "2011-08-24", "close": 0.16673545, "volume": 14244.0}, {"date": "2011-08-25", "close": 0.1579599, "volume": 189306.0}, {"date": "2011-08-26", "close": 0.16673545, "volume": 161192.0}, {"date": "2011-08-30", "close": 0.16673545, "volume": 22791.0}, {"date": "2011-08-31", "close": 0.1579599, "volume": 110243.0}, {"date": "2011-09-01", "close": 0.16673545, "volume": 40738.0}, {"date": "2011-09-02", "close": 0.171123225, "volume": 56976.0}, {"date": "2011-09-05", "close": 0.162347675, "volume": 267826.0}, {"date": "2011-09-06", "close": 0.162347675, "volume": 13674.0}, {"date": "2011-09-08", "close": 0.162347675, "volume": 9116.0}, {"date": "2011-09-09", "close": 0.171123225, "volume": 62674.0}, {"date": "2011-09-12", "close": 0.1579599, "volume": 198221.0}, {"date": "2011-09-14", "close": 0.1579599, "volume": 84265.0}, {"date": "2011-09-15", "close": 0.1579599, "volume": 3646.0}, {"date": "2011-09-19", "close": 0.1579599, "volume": 33544.0}, {"date": "2011-09-20", "close": 0.144796575, "volume": 754783.0}, {"date": "2011-09-21", "close": 0.14918435, "volume": 39314.0}, {"date": "2011-09-22", "close": 0.153572125, "volume": 108255.0}, {"date": "2011-09-23", "close": 0.1579599, "volume": 79767.0}, {"date": "2011-09-26", "close": 0.14918435, "volume": 22791.0}, {"date": "2011-09-28", "close": 0.16673545, "volume": 61535.0}, {"date": "2011-09-29", "close": 0.144796575, "volume": 22791.0}, {"date": "2011-09-30", "close": 0.171123225, "volume": 125348.0}, {"date": "2011-10-05", "close": 0.171123225, "volume": 290988.0}, {"date": "2011-10-07", "close": 0.16673545, "volume": 176627.0}, {"date": "2011-10-10", "close": 0.16673545, "volume": 59854.0}, {"date": "2011-10-11", "close": 0.153572125, "volume": 14814.0}, {"date": "2011-10-12", "close": 0.1579599, "volume": 7977.0}, {"date": "2011-10-13", "close": 0.14918435, "volume": 34186.0}, {"date": "2011-10-14", "close": 0.1579599, "volume": 302659.0}, {"date": "2011-10-17", "close": 0.14918435, "volume": 10879.0}, {"date": "2011-10-18", "close": 0.153572125, "volume": 36465.0}, {"date": "2011-10-19", "close": 0.1579599, "volume": 5698.0}, {"date": "2011-10-20", "close": 0.153572125, "volume": 39884.0}, {"date": "2011-10-24", "close": 0.153572125, "volume": 26209.0}, {"date": "2011-10-25", "close": 0.1579599, "volume": 53558.0}, {"date": "2011-10-26", "close": 0.153572125, "volume": 5413.0}, {"date": "2011-10-27", "close": 0.1579599, "volume": 119434.0}, {"date": "2011-10-28", "close": 0.1579599, "volume": 91162.0}, {"date": "2011-11-01", "close": 0.153572125, "volume": 34186.0}, {"date": "2011-11-04", "close": 0.153572125, "volume": 37946.0}, {"date": "2011-11-07", "close": 0.153572125, "volume": 221297.0}, {"date": "2011-11-08", "close": 0.153572125, "volume": 40339.0}, {"date": "2011-11-09", "close": 0.153572125, "volume": 8546.0}, {"date": "2011-11-11", "close": 0.153572125, "volume": 78969.0}, {"date": "2011-11-14", "close": 0.144796575, "volume": 233604.0}, {"date": "2011-11-15", "close": 0.14918435, "volume": 166371.0}, {"date": "2011-11-16", "close": 0.14918435, "volume": 4558.0}, {"date": "2011-11-21", "close": 0.14918435, "volume": 10826.0}, {"date": "2011-11-22", "close": 0.14918435, "volume": 13874.0}, {"date": "2011-11-23", "close": 0.14918435, "volume": 49142.0}, {"date": "2011-11-24", "close": 0.14918435, "volume": 1253.0}, {"date": "2011-11-25", "close": 0.14918435, "volume": 883.0}, {"date": "2011-11-28", "close": 0.144796575, "volume": 239301.0}, {"date": "2011-11-29", "close": 0.1404088, "volume": 28488.0}, {"date": "2011-12-02", "close": 0.1404088, "volume": 5698.0}, {"date": "2011-12-06", "close": 0.1404088, "volume": 3419.0}, {"date": "2011-12-07", "close": 0.1404088, "volume": 912.0}, {"date": "2011-12-08", "close": 0.1404088, "volume": 13674.0}, {"date": "2011-12-09", "close": 0.1404088, "volume": 2849.0}, {"date": "2011-12-12", "close": 0.144796575, "volume": 12535.0}, {"date": "2011-12-13", "close": 0.144796575, "volume": 24876.0}, {"date": "2011-12-14", "close": 0.144796575, "volume": 54891.0}, {"date": "2011-12-15", "close": 0.1404088, "volume": 5698.0}, {"date": "2011-12-16", "close": 0.1404088, "volume": 45581.0}, {"date": "2011-12-19", "close": 0.136021025, "volume": 151058.0}, {"date": "2011-12-20", "close": 0.1404088, "volume": 6453.0}, {"date": "2011-12-21", "close": 0.1404088, "volume": 22791.0}, {"date": "2011-12-22", "close": 0.136021025, "volume": 74052.0}, {"date": "2011-12-23", "close": 0.136021025, "volume": 113953.0}, {"date": "2011-12-28", "close": 0.136021025, "volume": 113953.0}, {"date": "2011-12-29", "close": 0.136021025, "volume": 57717.0}, {"date": "2011-12-30", "close": 0.136021025, "volume": 1648.0}, {"date": "2012-01-03", "close": 0.136021025, "volume": 9696.0}, {"date": "2012-01-04", "close": 0.136021025, "volume": 3677.0}, {"date": "2012-01-05", "close": 0.13163325, "volume": 85465.0}, {"date": "2012-01-06", "close": 0.13163325, "volume": 6453.0}, {"date": "2012-01-09", "close": 0.13163325, "volume": 64383.0}, {"date": "2012-01-11", "close": 0.1404088, "volume": 455812.0}, {"date": "2012-01-12", "close": 0.14918435, "volume": 501988.0}, {"date": "2012-01-16", "close": 0.1404088, "volume": 21914.0}, {"date": "2012-01-17", "close": 0.14918435, "volume": 109917.0}, {"date": "2012-01-18", "close": 0.14918435, "volume": 659131.0}, {"date": "2012-01-19", "close": 0.14918435, "volume": 216410.0}, {"date": "2012-01-20", "close": 0.144796575, "volume": 331703.0}, {"date": "2012-01-23", "close": 0.1404088, "volume": 131046.0}, {"date": "2012-01-24", "close": 0.14918435, "volume": 984620.0}, {"date": "2012-01-25", "close": 0.14918435, "volume": 49731.0}, {"date": "2012-01-27", "close": 0.14918435, "volume": 139023.0}, {"date": "2012-01-30", "close": 0.144796575, "volume": 120790.0}, {"date": "2012-01-31", "close": 0.1404088, "volume": 454672.0}, {"date": "2012-02-01", "close": 0.14918435, "volume": 87050.0}, {"date": "2012-02-02", "close": 0.14918435, "volume": 129622.0}, {"date": "2012-02-03", "close": 0.144796575, "volume": 117019.0}, {"date": "2012-02-06", "close": 0.162347675, "volume": 378054.0}, {"date": "2012-02-07", "close": 0.1579599, "volume": 158746.0}, {"date": "2012-02-08", "close": 0.153572125, "volume": 134570.0}, {"date": "2012-02-13", "close": 0.14918435, "volume": 31582.0}, {"date": "2012-02-14", "close": 0.153572125, "volume": 193720.0}, {"date": "2012-02-15", "close": 0.14918435, "volume": 22791.0}, {"date": "2012-02-16", "close": 0.1404088, "volume": 212618.0}, {"date": "2012-02-17", "close": 0.144796575, "volume": 34756.0}, {"date": "2012-02-20", "close": 0.14918435, "volume": 82502.0}, {"date": "2012-02-21", "close": 0.144796575, "volume": 9116.0}, {"date": "2012-02-22", "close": 0.144796575, "volume": 28488.0}, {"date": "2012-02-23", "close": 0.144796575, "volume": 81096.0}, {"date": "2012-02-24", "close": 0.1404088, "volume": 7977.0}, {"date": "2012-02-27", "close": 0.1404088, "volume": 19983.0}, {"date": "2012-02-28", "close": 0.144796575, "volume": 170929.0}, {"date": "2012-02-29", "close": 0.1404088, "volume": 9686.0}, {"date": "2012-03-01", "close": 0.1404088, "volume": 33094.0}, {"date": "2012-03-05", "close": 0.1404088, "volume": 501393.0}, {"date": "2012-03-06", "close": 0.1404088, "volume": 29122.0}, {"date": "2012-03-07", "close": 0.136021025, "volume": 143866.0}, {"date": "2012-03-08", "close": 0.136021025, "volume": 7977.0}, {"date": "2012-03-12", "close": 0.136021025, "volume": 30425.0}, {"date": "2012-03-13", "close": 0.1404088, "volume": 259379.0}, {"date": "2012-03-14", "close": 0.1404088, "volume": 2074.0}, {"date": "2012-03-16", "close": 0.144796575, "volume": 3988.0}, {"date": "2012-03-20", "close": 0.1404088, "volume": 48430.0}, {"date": "2012-03-22", "close": 0.144796575, "volume": 425704.0}, {"date": "2012-03-23", "close": 0.144796575, "volume": 401470.0}, {"date": "2012-03-26", "close": 0.1579599, "volume": 77488.0}, {"date": "2012-03-27", "close": 0.153572125, "volume": 279185.0}, {"date": "2012-03-29", "close": 0.14918435, "volume": 48837.0}, {"date": "2012-03-30", "close": 0.14918435, "volume": 13674.0}, {"date": "2012-04-02", "close": 0.14918435, "volume": 14814.0}, {"date": "2012-04-03", "close": 0.144796575, "volume": 62493.0}, {"date": "2012-04-04", "close": 0.144796575, "volume": 37445.0}, {"date": "2012-04-05", "close": 0.144796575, "volume": 160181.0}, {"date": "2012-04-10", "close": 0.144796575, "volume": 85465.0}, {"date": "2012-04-11", "close": 0.144796575, "volume": 31907.0}, {"date": "2012-04-12", "close": 0.144796575, "volume": 224542.0}, {"date": "2012-04-13", "close": 0.14918435, "volume": 98000.0}, {"date": "2012-04-16", "close": 0.14918435, "volume": 50139.0}, {"date": "2012-04-18", "close": 0.14918435, "volume": 74069.0}, {"date": "2012-04-19", "close": 0.14918435, "volume": 149278.0}, {"date": "2012-04-20", "close": 0.14918435, "volume": 5698.0}, {"date": "2012-04-23", "close": 0.144796575, "volume": 11395.0}, {"date": "2012-04-26", "close": 0.144796575, "volume": 831951.0}, {"date": "2012-04-27", "close": 0.1404088, "volume": 380549.0}, {"date": "2012-04-30", "close": 0.136021025, "volume": 154118.0}, {"date": "2012-05-01", "close": 0.1579599, "volume": 1494832.0}, {"date": "2012-05-02", "close": 0.14918435, "volume": 511079.0}, {"date": "2012-05-03", "close": 0.14918435, "volume": 125348.0}, {"date": "2012-05-08", "close": 0.14918435, "volume": 51279.0}, {"date": "2012-05-09", "close": 0.144796575, "volume": 60395.0}, {"date": "2012-05-11", "close": 0.136021025, "volume": 19372.0}, {"date": "2012-05-15", "close": 0.136021025, "volume": 143353.0}, {"date": "2012-05-16", "close": 0.13163325, "volume": 157202.0}, {"date": "2012-05-17", "close": 0.13163325, "volume": 3799.0}, {"date": "2012-05-18", "close": 0.118469925, "volume": 56976.0}, {"date": "2012-05-21", "close": 0.1228577, "volume": 11395.0}, {"date": "2012-05-22", "close": 0.127245475, "volume": 42812.0}, {"date": "2012-05-23", "close": 0.127245475, "volume": 26463.0}, {"date": "2012-05-24", "close": 0.127245475, "volume": 30513.0}, {"date": "2012-05-28", "close": 0.13163325, "volume": 8546.0}, {"date": "2012-05-29", "close": 0.13163325, "volume": 26463.0}, {"date": "2012-05-30", "close": 0.13163325, "volume": 12535.0}, {"date": "2012-05-31", "close": 0.13163325, "volume": 66093.0}, {"date": "2012-06-01", "close": 0.1228577, "volume": 56976.0}, {"date": "2012-06-04", "close": 0.1228577, "volume": 45581.0}, {"date": "2012-06-05", "close": 0.1228577, "volume": 148851.0}, {"date": "2012-06-07", "close": 0.127245475, "volume": 324766.0}, {"date": "2012-06-08", "close": 0.127245475, "volume": 17093.0}, {"date": "2012-06-12", "close": 0.1228577, "volume": 77203.0}, {"date": "2012-06-13", "close": 0.127245475, "volume": 11395.0}, {"date": "2012-06-15", "close": 0.1228577, "volume": 55837.0}, {"date": "2012-06-18", "close": 0.127245475, "volume": 74069.0}, {"date": "2012-06-19", "close": 0.127245475, "volume": 46721.0}, {"date": "2012-06-20", "close": 0.127245475, "volume": 350405.0}, {"date": "2012-06-22", "close": 0.1228577, "volume": 17093.0}, {"date": "2012-06-25", "close": 0.118469925, "volume": 372689.0}, {"date": "2012-06-26", "close": 0.118469925, "volume": 85436.0}, {"date": "2012-06-27", "close": 0.118469925, "volume": 253654.0}, {"date": "2012-06-28", "close": 0.11408215, "volume": 1012789.0}, {"date": "2012-06-29", "close": 0.118469925, "volume": 866655.0}, {"date": "2012-07-02", "close": 0.118469925, "volume": 135171.0}, {"date": "2012-07-05", "close": 0.118469925, "volume": 22791.0}, {"date": "2012-07-06", "close": 0.1228577, "volume": 113953.0}, {"date": "2012-07-09", "close": 0.1228577, "volume": 113953.0}, {"date": "2012-07-10", "close": 0.118469925, "volume": 161243.0}, {"date": "2012-07-12", "close": 0.118469925, "volume": 3419.0}, {"date": "2012-07-13", "close": 0.11408215, "volume": 72360.0}, {"date": "2012-07-16", "close": 0.11408215, "volume": 91162.0}, {"date": "2012-07-17", "close": 0.11408215, "volume": 111389.0}, {"date": "2012-07-18", "close": 0.11408215, "volume": 100060.0}, {"date": "2012-07-19", "close": 0.11408215, "volume": 13674.0}, {"date": "2012-07-20", "close": 0.11408215, "volume": 11395.0}, {"date": "2012-07-24", "close": 0.11408215, "volume": 9116.0}, {"date": "2012-07-30", "close": 0.109694375, "volume": 83032.0}, {"date": "2012-07-31", "close": 0.118469925, "volume": 5356.0}, {"date": "2012-08-03", "close": 0.11408215, "volume": 56976.0}, {"date": "2012-08-06", "close": 0.109694375, "volume": 43872.0}, {"date": "2012-08-07", "close": 0.11408215, "volume": 7977.0}, {"date": "2012-08-08", "close": 0.11408215, "volume": 85465.0}, {"date": "2012-08-09", "close": 0.11408215, "volume": 11395.0}, {"date": "2012-08-10", "close": 0.118469925, "volume": 92302.0}, {"date": "2012-08-14", "close": 0.11408215, "volume": 85465.0}, {"date": "2012-08-15", "close": 0.1053066, "volume": 1036972.0}, {"date": "2012-08-16", "close": 0.1053066, "volume": 32073.0}, {"date": "2012-08-20", "close": 0.1053066, "volume": 5128.0}, {"date": "2012-08-21", "close": 0.109694375, "volume": 34186.0}, {"date": "2012-08-22", "close": 0.11408215, "volume": 22791.0}, {"date": "2012-08-23", "close": 0.11408215, "volume": 58116.0}, {"date": "2012-08-24", "close": 0.11408215, "volume": 6729.0}, {"date": "2012-08-27", "close": 0.11408215, "volume": 239301.0}, {"date": "2012-08-28", "close": 0.118469925, "volume": 8546.0}, {"date": "2012-08-29", "close": 0.11408215, "volume": 68372.0}, {"date": "2012-09-03", "close": 0.109694375, "volume": 140324.0}, {"date": "2012-09-04", "close": 0.109694375, "volume": 34870.0}, {"date": "2012-09-07", "close": 0.109694375, "volume": 94345.0}, {"date": "2012-09-10", "close": 0.109694375, "volume": 56976.0}, {"date": "2012-09-11", "close": 0.109694375, "volume": 49797.0}, {"date": "2012-09-12", "close": 0.11408215, "volume": 49570.0}, {"date": "2012-09-13", "close": 0.118469925, "volume": 34186.0}, {"date": "2012-09-14", "close": 0.1228577, "volume": 439888.0}, {"date": "2012-09-17", "close": 0.127245475, "volume": 31907.0}, {"date": "2012-09-18", "close": 0.127245475, "volume": 142441.0}, {"date": "2012-09-20", "close": 0.118469925, "volume": 335349.0}, {"date": "2012-09-21", "close": 0.118469925, "volume": 56976.0}, {"date": "2012-09-24", "close": 0.11408215, "volume": 470226.0}, {"date": "2012-09-25", "close": 0.11408215, "volume": 47860.0}, {"date": "2012-09-26", "close": 0.11408215, "volume": 33986.0}, {"date": "2012-10-02", "close": 0.1228577, "volume": 62674.0}, {"date": "2012-10-03", "close": 0.109694375, "volume": 227906.0}, {"date": "2012-10-04", "close": 0.109694375, "volume": 3931.0}, {"date": "2012-10-05", "close": 0.11408215, "volume": 11395.0}, {"date": "2012-10-08", "close": 0.11408215, "volume": 5698.0}, {"date": "2012-10-09", "close": 0.109694375, "volume": 17093.0}, {"date": "2012-10-10", "close": 0.109694375, "volume": 5698.0}, {"date": "2012-10-12", "close": 0.11408215, "volume": 20512.0}, {"date": "2012-10-17", "close": 0.118469925, "volume": 44098.0}, {"date": "2012-10-18", "close": 0.118469925, "volume": 36237.0}, {"date": "2012-10-19", "close": 0.118469925, "volume": 94581.0}, {"date": "2012-10-23", "close": 0.1228577, "volume": 56976.0}, {"date": "2012-10-24", "close": 0.1228577, "volume": 221971.0}, {"date": "2012-10-26", "close": 0.11408215, "volume": 112156.0}, {"date": "2012-10-29", "close": 0.118469925, "volume": 68372.0}, {"date": "2012-10-31", "close": 0.118469925, "volume": 205115.0}, {"date": "2012-11-01", "close": 0.109694375, "volume": 139023.0}, {"date": "2012-11-05", "close": 0.109694375, "volume": 31323.0}, {"date": "2012-11-07", "close": 0.118469925, "volume": 143581.0}, {"date": "2012-11-09", "close": 0.11408215, "volume": 22791.0}, {"date": "2012-11-12", "close": 0.1228577, "volume": 421626.0}, {"date": "2012-11-13", "close": 0.1228577, "volume": 192255.0}, {"date": "2012-11-14", "close": 0.1228577, "volume": 28488.0}, {"date": "2012-11-20", "close": 0.1228577, "volume": 5942.0}, {"date": "2012-11-22", "close": 0.118469925, "volume": 22804.0}, {"date": "2012-11-23", "close": 0.11408215, "volume": 5698.0}, {"date": "2012-11-26", "close": 0.109694375, "volume": 113939.0}, {"date": "2012-11-27", "close": 0.109694375, "volume": 79767.0}, {"date": "2012-11-29", "close": 0.11408215, "volume": 96860.0}, {"date": "2012-11-30", "close": 0.109694375, "volume": 207964.0}, {"date": "2012-12-03", "close": 0.109694375, "volume": 8717.0}, {"date": "2012-12-04", "close": 0.11408215, "volume": 85465.0}, {"date": "2012-12-07", "close": 0.1053066, "volume": 101891.0}, {"date": "2012-12-10", "close": 0.1053066, "volume": 162497.0}, {"date": "2012-12-11", "close": 0.11408215, "volume": 15953.0}, {"date": "2012-12-13", "close": 0.11408215, "volume": 515711.0}, {"date": "2012-12-14", "close": 0.11408215, "volume": 108255.0}, {"date": "2012-12-18", "close": 0.109694375, "volume": 47575.0}, {"date": "2012-12-19", "close": 0.109694375, "volume": 113953.0}, {"date": "2012-12-20", "close": 0.11408215, "volume": 55837.0}, {"date": "2012-12-28", "close": 0.109694375, "volume": 45255.0}, {"date": "2012-12-31", "close": 0.109694375, "volume": 51849.0}, {"date": "2013-01-02", "close": 0.11408215, "volume": 440326.0}, {"date": "2013-01-03", "close": 0.118469925, "volume": 227906.0}, {"date": "2013-01-04", "close": 0.118469925, "volume": 27577.0}, {"date": "2013-01-10", "close": 0.11408215, "volume": 118682.0}, {"date": "2013-01-11", "close": 0.11408215, "volume": 174553.0}, {"date": "2013-01-14", "close": 0.11408215, "volume": 25070.0}, {"date": "2013-01-15", "close": 0.118469925, "volume": 119651.0}, {"date": "2013-01-16", "close": 0.118469925, "volume": 4221.0}, {"date": "2013-01-17", "close": 0.11408215, "volume": 172388.0}, {"date": "2013-01-21", "close": 0.118469925, "volume": 5698.0}, {"date": "2013-01-22", "close": 0.11408215, "volume": 51279.0}, {"date": "2013-01-25", "close": 0.11408215, "volume": 44214.0}, {"date": "2013-01-29", "close": 0.11408215, "volume": 91239.0}, {"date": "2013-01-30", "close": 0.11408215, "volume": 248071.0}, {"date": "2013-01-31", "close": 0.1228577, "volume": 187794.0}, {"date": "2013-02-01", "close": 0.11408215, "volume": 69654.0}, {"date": "2013-02-06", "close": 0.1228577, "volume": 174424.0}, {"date": "2013-02-07", "close": 0.1228577, "volume": 11395.0}, {"date": "2013-02-08", "close": 0.127245475, "volume": 22791.0}, {"date": "2013-02-11", "close": 0.127245475, "volume": 1140.0}, {"date": "2013-02-14", "close": 0.118469925, "volume": 22791.0}, {"date": "2013-02-15", "close": 0.127245475, "volume": 12535.0}, {"date": "2013-02-21", "close": 0.118469925, "volume": 91162.0}, {"date": "2013-02-22", "close": 0.118469925, "volume": 82616.0}, {"date": "2013-02-25", "close": 0.118469925, "volume": 26209.0}, {"date": "2013-02-27", "close": 0.118469925, "volume": 94581.0}, {"date": "2013-03-01", "close": 0.118469925, "volume": 341859.0}, {"date": "2013-03-04", "close": 0.118469925, "volume": 156243.0}, {"date": "2013-03-05", "close": 0.118469925, "volume": 31432.0}, {"date": "2013-03-06", "close": 0.127245475, "volume": 481357.0}, {"date": "2013-03-08", "close": 0.127245475, "volume": 56978.0}, {"date": "2013-03-11", "close": 0.127245475, "volume": 11395.0}, {"date": "2013-03-14", "close": 0.118469925, "volume": 56976.0}, {"date": "2013-03-15", "close": 0.1228577, "volume": 11395.0}, {"date": "2013-03-18", "close": 0.118469925, "volume": 269328.0}, {"date": "2013-03-20", "close": 0.118469925, "volume": 5698.0}, {"date": "2013-03-21", "close": 0.118469925, "volume": 45581.0}, {"date": "2013-03-22", "close": 0.127245475, "volume": 227906.0}, {"date": "2013-03-27", "close": 0.118469925, "volume": 21651.0}, {"date": "2013-04-02", "close": 0.127245475, "volume": 11395.0}, {"date": "2013-04-03", "close": 0.127245475, "volume": 33046.0}, {"date": "2013-04-05", "close": 0.118469925, "volume": 34186.0}, {"date": "2013-04-08", "close": 0.118469925, "volume": 7293.0}, {"date": "2013-04-09", "close": 0.118469925, "volume": 85465.0}, {"date": "2013-04-10", "close": 0.118469925, "volume": 2051.0}, {"date": "2013-04-11", "close": 0.118469925, "volume": 232179.0}, {"date": "2013-04-12", "close": 0.118469925, "volume": 7122.0}, {"date": "2013-04-15", "close": 0.127245475, "volume": 501632.0}, {"date": "2013-04-16", "close": 0.118469925, "volume": 227906.0}, {"date": "2013-04-18", "close": 0.118469925, "volume": 27918.0}, {"date": "2013-04-19", "close": 0.118469925, "volume": 1677.0}, {"date": "2013-04-22", "close": 0.1228577, "volume": 185445.0}, {"date": "2013-04-23", "close": 0.1228577, "volume": 74844.0}, {"date": "2013-04-26", "close": 0.118469925, "volume": 56976.0}, {"date": "2013-04-29", "close": 0.11408215, "volume": 56976.0}, {"date": "2013-04-30", "close": 0.118469925, "volume": 8262.0}, {"date": "2013-05-01", "close": 0.11408215, "volume": 62674.0}, {"date": "2013-05-02", "close": 0.11408215, "volume": 5088.0}, {"date": "2013-05-03", "close": 0.11408215, "volume": 59996.0}, {"date": "2013-05-06", "close": 0.11408215, "volume": 45865.0}, {"date": "2013-05-07", "close": 0.11408215, "volume": 113953.0}, {"date": "2013-05-08", "close": 0.11408215, "volume": 34574.0}, {"date": "2013-05-15", "close": 0.1053066, "volume": 5698.0}, {"date": "2013-05-20", "close": 0.1053066, "volume": 1937.0}, {"date": "2013-05-21", "close": 0.100918825, "volume": 248896.0}, {"date": "2013-05-22", "close": 0.09653105, "volume": 21993.0}, {"date": "2013-05-23", "close": 0.09653105, "volume": 17093.0}, {"date": "2013-05-27", "close": 0.0877555, "volume": 287435.0}, {"date": "2013-05-28", "close": 0.09653105, "volume": 56976.0}, {"date": "2013-05-30", "close": 0.0877555, "volume": 153837.0}, {"date": "2013-05-31", "close": 0.0877555, "volume": 7977.0}, {"date": "2013-06-06", "close": 0.09653105, "volume": 22791.0}, {"date": "2013-06-11", "close": 0.09653105, "volume": 151330.0}, {"date": "2013-06-13", "close": 0.100918825, "volume": 66093.0}, {"date": "2013-06-14", "close": 0.100918825, "volume": 2279.0}, {"date": "2013-06-17", "close": 0.1053066, "volume": 135832.0}, {"date": "2013-06-18", "close": 0.09653105, "volume": 39884.0}, {"date": "2013-06-19", "close": 0.09653105, "volume": 1281.0}, {"date": "2013-06-20", "close": 0.09653105, "volume": 89655.0}, {"date": "2013-06-21", "close": 0.100918825, "volume": 113953.0}, {"date": "2013-06-25", "close": 0.100918825, "volume": 174348.0}, {"date": "2013-06-26", "close": 0.09653105, "volume": 147684.0}, {"date": "2013-06-27", "close": 0.1053066, "volume": 111412.0}, {"date": "2013-06-28", "close": 0.11408215, "volume": 536332.0}, {"date": "2013-07-01", "close": 0.11408215, "volume": 17093.0}, {"date": "2013-07-03", "close": 0.118469925, "volume": 113953.0}, {"date": "2013-07-04", "close": 0.11408215, "volume": 7590.0}, {"date": "2013-07-08", "close": 0.11408215, "volume": 16808.0}, {"date": "2013-07-10", "close": 0.118469925, "volume": 68372.0}, {"date": "2013-07-12", "close": 0.11408215, "volume": 182325.0}, {"date": "2013-07-15", "close": 0.11408215, "volume": 113953.0}, {"date": "2013-07-16", "close": 0.11408215, "volume": 62458.0}, {"date": "2013-07-18", "close": 0.11408215, "volume": 39884.0}, {"date": "2013-07-19", "close": 0.118469925, "volume": 217.0}, {"date": "2013-07-22", "close": 0.11408215, "volume": 14244.0}, {"date": "2013-07-23", "close": 0.11408215, "volume": 99709.0}, {"date": "2013-07-24", "close": 0.13163325, "volume": 558023.0}, {"date": "2013-07-26", "close": 0.1228577, "volume": 23930.0}, {"date": "2013-07-29", "close": 0.1228577, "volume": 9259.0}, {"date": "2013-07-30", "close": 0.1228577, "volume": 5698.0}, {"date": "2013-07-31", "close": 0.127245475, "volume": 313371.0}, {"date": "2013-08-02", "close": 0.1228577, "volume": 34186.0}, {"date": "2013-08-06", "close": 0.1228577, "volume": 146430.0}, {"date": "2013-08-07", "close": 0.13163325, "volume": 81362.0}, {"date": "2013-08-08", "close": 0.13163325, "volume": 22791.0}, {"date": "2013-08-12", "close": 0.1228577, "volume": 113953.0}, {"date": "2013-08-13", "close": 0.127245475, "volume": 10256.0}, {"date": "2013-08-14", "close": 0.13163325, "volume": 169009.0}, {"date": "2013-08-15", "close": 0.13163325, "volume": 79767.0}, {"date": "2013-08-16", "close": 0.13163325, "volume": 75968.0}, {"date": "2013-08-20", "close": 0.127245475, "volume": 159534.0}, {"date": "2013-08-26", "close": 0.127245475, "volume": 49911.0}, {"date": "2013-08-27", "close": 0.127245475, "volume": 383452.0}, {"date": "2013-08-28", "close": 0.1228577, "volume": 113953.0}, {"date": "2013-08-29", "close": 0.127245475, "volume": 1367.0}, {"date": "2013-08-30", "close": 0.13163325, "volume": 39884.0}, {"date": "2013-09-02", "close": 0.127245475, "volume": 38516.0}, {"date": "2013-09-03", "close": 0.127245475, "volume": 126488.0}, {"date": "2013-09-06", "close": 0.127245475, "volume": 115719.0}, {"date": "2013-09-09", "close": 0.127245475, "volume": 513.0}, {"date": "2013-09-10", "close": 0.127245475, "volume": 56975.0}, {"date": "2013-09-11", "close": 0.13163325, "volume": 67232.0}, {"date": "2013-09-12", "close": 0.136021025, "volume": 28488.0}, {"date": "2013-09-13", "close": 0.1404088, "volume": 110534.0}, {"date": "2013-09-16", "close": 0.1404088, "volume": 382882.0}, {"date": "2013-09-17", "close": 0.136021025, "volume": 189162.0}, {"date": "2013-09-19", "close": 0.13163325, "volume": 44442.0}, {"date": "2013-09-20", "close": 0.127245475, "volume": 74069.0}, {"date": "2013-09-23", "close": 0.13163325, "volume": 70651.0}, {"date": "2013-09-25", "close": 0.13163325, "volume": 263989.0}, {"date": "2013-09-30", "close": 0.13163325, "volume": 7219.0}, {"date": "2013-10-01", "close": 0.1228577, "volume": 48430.0}, {"date": "2013-10-02", "close": 0.1228577, "volume": 57492.0}, {"date": "2013-10-04", "close": 0.1228577, "volume": 7947.0}, {"date": "2013-10-07", "close": 0.118469925, "volume": 273487.0}, {"date": "2013-10-08", "close": 0.1228577, "volume": 66851.0}, {"date": "2013-10-09", "close": 0.1228577, "volume": 76348.0}, {"date": "2013-10-10", "close": 0.1228577, "volume": 92146.0}, {"date": "2013-10-14", "close": 0.1228577, "volume": 114.0}, {"date": "2013-10-15", "close": 0.11408215, "volume": 6951.0}, {"date": "2013-10-16", "close": 0.11408215, "volume": 2621.0}, {"date": "2013-10-17", "close": 0.11408215, "volume": 28488.0}, {"date": "2013-10-18", "close": 0.11408215, "volume": 170929.0}, {"date": "2013-10-21", "close": 0.11408215, "volume": 13674.0}, {"date": "2013-10-22", "close": 0.13163325, "volume": 60051.0}, {"date": "2013-10-23", "close": 0.1228577, "volume": 131046.0}, {"date": "2013-10-24", "close": 0.13163325, "volume": 39884.0}, {"date": "2013-10-25", "close": 0.1228577, "volume": 5698.0}, {"date": "2013-10-30", "close": 0.127245475, "volume": 6837.0}, {"date": "2013-10-31", "close": 0.1228577, "volume": 79767.0}, {"date": "2013-11-01", "close": 0.13163325, "volume": 79767.0}, {"date": "2013-11-04", "close": 0.127245475, "volume": 22791.0}, {"date": "2013-11-11", "close": 0.1228577, "volume": 162679.0}, {"date": "2013-11-12", "close": 0.118469925, "volume": 78628.0}, {"date": "2013-11-13", "close": 0.118469925, "volume": 75437.0}, {"date": "2013-11-15", "close": 0.11408215, "volume": 13674.0}, {"date": "2013-11-19", "close": 0.118469925, "volume": 245300.0}, {"date": "2013-11-20", "close": 0.1228577, "volume": 48551.0}, {"date": "2013-11-21", "close": 0.118469925, "volume": 2302.0}, {"date": "2013-11-25", "close": 0.118469925, "volume": 1823.0}, {"date": "2013-11-26", "close": 0.1228577, "volume": 44209.0}, {"date": "2013-11-28", "close": 0.1228577, "volume": 133451.0}, {"date": "2013-11-29", "close": 0.1228577, "volume": 126144.0}, {"date": "2013-12-02", "close": 0.1228577, "volume": 549597.0}, {"date": "2013-12-03", "close": 0.120225035, "volume": 227906.0}, {"date": "2013-12-05", "close": 0.118469925, "volume": 6837.0}, {"date": "2013-12-06", "close": 0.118469925, "volume": 120445.0}, {"date": "2013-12-09", "close": 0.118469925, "volume": 28488.0}, {"date": "2013-12-11", "close": 0.118469925, "volume": 46086.0}, {"date": "2013-12-12", "close": 0.118469925, "volume": 56976.0}, {"date": "2013-12-13", "close": 0.118469925, "volume": 72644.0}, {"date": "2013-12-16", "close": 0.118469925, "volume": 8546.0}, {"date": "2013-12-17", "close": 0.1228577, "volume": 22791.0}, {"date": "2013-12-19", "close": 0.118469925, "volume": 6827.0}, {"date": "2013-12-20", "close": 0.118469925, "volume": 34196.0}, {"date": "2013-12-27", "close": 0.118469925, "volume": 2849.0}, {"date": "2013-12-30", "close": 0.1228577, "volume": 239301.0}, {"date": "2013-12-31", "close": 0.1228577, "volume": 89535.0}, {"date": "2014-01-02", "close": 0.118469925, "volume": 18993.0}, {"date": "2014-01-06", "close": 0.1228577, "volume": 154111.0}, {"date": "2014-01-07", "close": 0.1228577, "volume": 56976.0}, {"date": "2014-01-08", "close": 0.127245475, "volume": 905013.0}, {"date": "2014-01-10", "close": 0.13163325, "volume": 3950.0}, {"date": "2014-01-13", "close": 0.1228577, "volume": 133328.0}, {"date": "2014-01-14", "close": 0.1228577, "volume": 5403.0}, {"date": "2014-01-15", "close": 0.127245475, "volume": 700150.0}, {"date": "2014-01-17", "close": 0.1228577, "volume": 4558.0}, {"date": "2014-01-20", "close": 0.1228577, "volume": 22791.0}, {"date": "2014-01-21", "close": 0.118469925, "volume": 221870.0}, {"date": "2014-01-22", "close": 0.127245475, "volume": 68372.0}, {"date": "2014-01-23", "close": 0.118469925, "volume": 4558.0}, {"date": "2014-01-24", "close": 0.127245475, "volume": 405866.0}, {"date": "2014-01-28", "close": 0.1228577, "volume": 282528.0}, {"date": "2014-01-29", "close": 0.1228577, "volume": 102558.0}, {"date": "2014-01-30", "close": 0.1228577, "volume": 22791.0}, {"date": "2014-01-31", "close": 0.127245475, "volume": 290187.0}, {"date": "2014-02-03", "close": 0.1228577, "volume": 108711.0}, {"date": "2014-02-05", "close": 0.118469925, "volume": 28032.0}, {"date": "2014-02-06", "close": 0.118469925, "volume": 34186.0}, {"date": "2014-02-07", "close": 0.1228577, "volume": 1769668.0}, {"date": "2014-02-10", "close": 0.1228577, "volume": 101418.0}, {"date": "2014-02-11", "close": 0.1228577, "volume": null}, {"date": "2014-02-12", "close": 0.1228577, "volume": 403394.0}, {"date": "2014-02-13", "close": 0.1228577, "volume": 6525.0}, {"date": "2014-02-14", "close": 0.118469925, "volume": 289753.0}, {"date": "2014-02-17", "close": 0.1228577, "volume": 467207.0}, {"date": "2014-02-18", "close": 0.1228577, "volume": 65490.0}, {"date": "2014-02-19", "close": 0.1228577, "volume": 91567.0}, {"date": "2014-02-20", "close": 0.118469925, "volume": 102557.0}, {"date": "2014-02-21", "close": 0.1228577, "volume": 9116.0}, {"date": "2014-02-24", "close": 0.1228577, "volume": 63814.0}, {"date": "2014-02-25", "close": 0.118469925, "volume": 36579.0}, {"date": "2014-02-26", "close": 0.118469925, "volume": 11395.0}, {"date": "2014-02-27", "close": 0.1228577, "volume": 72522.0}, {"date": "2014-02-28", "close": 0.11408215, "volume": 213296.0}, {"date": "2014-03-03", "close": 0.11408215, "volume": 174758.0}, {"date": "2014-03-04", "close": 0.11408215, "volume": 12535.0}, {"date": "2014-03-05", "close": 0.118469925, "volume": 21651.0}, {"date": "2014-03-06", "close": 0.11408215, "volume": 43322.0}, {"date": "2014-03-07", "close": 0.1053066, "volume": 37984.0}, {"date": "2014-03-10", "close": 0.1053066, "volume": 28488.0}, {"date": "2014-03-11", "close": 0.11408215, "volume": 37149.0}, {"date": "2014-03-17", "close": 0.11408215, "volume": 113953.0}, {"date": "2014-03-18", "close": 0.109694375, "volume": 10256.0}, {"date": "2014-03-19", "close": 0.109694375, "volume": 4558.0}, {"date": "2014-03-20", "close": 0.109694375, "volume": 31989.0}, {"date": "2014-03-21", "close": 0.109694375, "volume": 42081.0}, {"date": "2014-03-25", "close": 0.1053066, "volume": 72930.0}, {"date": "2014-03-26", "close": 0.1053066, "volume": 1898.0}, {"date": "2014-03-27", "close": 0.109694375, "volume": 243858.0}, {"date": "2014-03-31", "close": 0.1053066, "volume": 112073.0}, {"date": "2014-04-01", "close": 0.109694375, "volume": 47461.0}, {"date": "2014-04-03", "close": 0.109694375, "volume": 1424737.0}, {"date": "2014-04-07", "close": 0.09653105, "volume": 2051.0}, {"date": "2014-04-08", "close": 0.1053066, "volume": 237402.0}, {"date": "2014-04-11", "close": 0.109694375, "volume": 113953.0}, {"date": "2014-04-14", "close": 0.100918825, "volume": 37604.0}, {"date": "2014-04-15", "close": 0.1053066, "volume": 42163.0}, {"date": "2014-04-22", "close": 0.109694375, "volume": 295138.0}, {"date": "2014-04-24", "close": 0.1053066, "volume": 197716.0}, {"date": "2014-04-29", "close": 0.1053066, "volume": 96860.0}, {"date": "2014-04-30", "close": 0.109694375, "volume": 284882.0}, {"date": "2014-05-01", "close": 0.118469925, "volume": 488243.0}, {"date": "2014-05-05", "close": 0.118469925, "volume": 239301.0}, {"date": "2014-05-07", "close": 0.11408215, "volume": 16295.0}, {"date": "2014-05-08", "close": 0.1228577, "volume": 74981.0}, {"date": "2014-05-09", "close": 0.11408215, "volume": 34186.0}, {"date": "2014-05-14", "close": 0.1228577, "volume": 40016.0}, {"date": "2014-05-15", "close": 0.109694375, "volume": 222208.0}, {"date": "2014-05-20", "close": 0.118469925, "volume": 251704.0}, {"date": "2014-05-21", "close": 0.118469925, "volume": 73386.0}, {"date": "2014-05-22", "close": 0.109694375, "volume": 64953.0}, {"date": "2014-05-23", "close": 0.1228577, "volume": 270047.0}, {"date": "2014-05-26", "close": 0.1228577, "volume": 156685.0}, {"date": "2014-05-27", "close": 0.118469925, "volume": 182325.0}, {"date": "2014-05-28", "close": 0.1228577, "volume": 69493.0}, {"date": "2014-05-30", "close": 0.1228577, "volume": 97178.0}, {"date": "2014-06-03", "close": 0.118469925, "volume": 2279.0}, {"date": "2014-06-04", "close": 0.118469925, "volume": 6153.0}, {"date": "2014-06-05", "close": 0.11408215, "volume": 25098.0}, {"date": "2014-06-06", "close": 0.1228577, "volume": 113953.0}, {"date": "2014-06-10", "close": 0.118469925, "volume": 366929.0}, {"date": "2014-06-11", "close": 0.1228577, "volume": 6043.0}, {"date": "2014-06-12", "close": 0.118469925, "volume": 61911.0}, {"date": "2014-06-17", "close": 0.11408215, "volume": 111104.0}, {"date": "2014-06-18", "close": 0.1228577, "volume": 119024.0}, {"date": "2014-06-19", "close": 0.11408215, "volume": 125348.0}, {"date": "2014-06-20", "close": 0.11408215, "volume": 46293.0}, {"date": "2014-06-23", "close": 0.118469925, "volume": 6495.0}, {"date": "2014-06-24", "close": 0.1053066, "volume": 606230.0}, {"date": "2014-06-25", "close": 0.1053066, "volume": 203090.0}, {"date": "2014-06-26", "close": 0.1053066, "volume": 4740.0}, {"date": "2014-06-27", "close": 0.1053066, "volume": 64099.0}, {"date": "2014-06-30", "close": 0.11408215, "volume": 101394.0}, {"date": "2014-07-02", "close": 0.11408215, "volume": 86034.0}, {"date": "2014-07-08", "close": 0.11408215, "volume": 8774.0}, {"date": "2014-07-09", "close": 0.109694375, "volume": 216511.0}, {"date": "2014-07-11", "close": 0.1053066, "volume": 398835.0}, {"date": "2014-07-14", "close": 0.1053066, "volume": 287731.0}, {"date": "2014-07-15", "close": 0.1053066, "volume": 226157.0}, {"date": "2014-07-16", "close": 0.109694375, "volume": 1848010.0}, {"date": "2014-07-17", "close": 0.109694375, "volume": 8934.0}, {"date": "2014-07-18", "close": 0.11408215, "volume": 321921.0}, {"date": "2014-07-21", "close": 0.109694375, "volume": 137655.0}, {"date": "2014-07-22", "close": 0.109694375, "volume": 1283521.0}, {"date": "2014-07-23", "close": 0.109694375, "volume": 61124.0}, {"date": "2014-07-25", "close": 0.11408215, "volume": 33330.0}, {"date": "2014-07-28", "close": 0.11408215, "volume": 4558.0}, {"date": "2014-07-30", "close": 0.11408215, "volume": 28488.0}, {"date": "2014-07-31", "close": 0.109694375, "volume": 17093.0}, {"date": "2014-08-01", "close": 0.11408215, "volume": 237592.0}, {"date": "2014-08-04", "close": 0.118469925, "volume": 71221.0}, {"date": "2014-08-05", "close": 0.11408215, "volume": 165551.0}, {"date": "2014-08-06", "close": 0.118469925, "volume": 5698.0}, {"date": "2014-08-07", "close": 0.11408215, "volume": 12611.0}, {"date": "2014-08-08", "close": 0.11408215, "volume": 390611.0}, {"date": "2014-08-11", "close": 0.11408215, "volume": 187847.0}, {"date": "2014-08-12", "close": 0.11408215, "volume": 131046.0}, {"date": "2014-08-15", "close": 0.118469925, "volume": 239247.0}, {"date": "2014-08-19", "close": 0.1228577, "volume": 753229.0}, {"date": "2014-08-20", "close": 0.127245475, "volume": 393138.0}, {"date": "2014-08-21", "close": 0.13163325, "volume": 2465464.0}, {"date": "2014-08-22", "close": 0.1404088, "volume": 386729.0}, {"date": "2014-08-25", "close": 0.136021025, "volume": 266171.0}, {"date": "2014-08-26", "close": 0.136021025, "volume": 62047.0}, {"date": "2014-08-27", "close": 0.1404088, "volume": 161813.0}, {"date": "2014-08-28", "close": 0.136021025, "volume": 49142.0}, {"date": "2014-08-29", "close": 0.1404088, "volume": 22791.0}, {"date": "2014-09-01", "close": 0.136021025, "volume": 132071.0}, {"date": "2014-09-02", "close": 0.1404088, "volume": 117372.0}, {"date": "2014-09-03", "close": 0.14918435, "volume": 1561818.0}, {"date": "2014-09-04", "close": 0.14918435, "volume": 180046.0}, {"date": "2014-09-05", "close": 0.144796575, "volume": 386163.0}, {"date": "2014-09-08", "close": 0.144796575, "volume": 333036.0}, {"date": "2014-09-09", "close": 0.153572125, "volume": 126930.0}, {"date": "2014-09-10", "close": 0.1404088, "volume": 9914.0}, {"date": "2014-09-11", "close": 0.1404088, "volume": 91162.0}, {"date": "2014-09-12", "close": 0.144796575, "volume": 11395.0}, {"date": "2014-09-15", "close": 0.1404088, "volume": 173892.0}, {"date": "2014-09-16", "close": 0.13163325, "volume": 756004.0}, {"date": "2014-09-17", "close": 0.13163325, "volume": 177490.0}, {"date": "2014-09-18", "close": 0.13163325, "volume": 11395.0}, {"date": "2014-09-19", "close": 0.13163325, "volume": 5698.0}, {"date": "2014-09-22", "close": 0.13163325, "volume": 271208.0}, {"date": "2014-09-23", "close": 0.13163325, "volume": 42163.0}, {"date": "2014-09-24", "close": 0.136021025, "volume": 56976.0}, {"date": "2014-09-25", "close": 0.1404088, "volume": 380641.0}, {"date": "2014-09-26", "close": 0.144796575, "volume": 247530.0}, {"date": "2014-09-29", "close": 0.136021025, "volume": 91162.0}, {"date": "2014-09-30", "close": 0.1404088, "volume": 15524.0}, {"date": "2014-10-02", "close": 0.13163325, "volume": 75870.0}, {"date": "2014-10-03", "close": 0.13163325, "volume": 9595.0}, {"date": "2014-10-06", "close": 0.127245475, "volume": 33090.0}, {"date": "2014-10-07", "close": 0.1228577, "volume": 84667.0}, {"date": "2014-10-08", "close": 0.127245475, "volume": 39884.0}, {"date": "2014-10-10", "close": 0.127245475, "volume": 224952.0}, {"date": "2014-10-13", "close": 0.127245475, "volume": 128222.0}, {"date": "2014-10-14", "close": 0.13163325, "volume": 45889.0}, {"date": "2014-10-15", "close": 0.1228577, "volume": 127399.0}, {"date": "2014-10-16", "close": 0.1228577, "volume": 175378.0}, {"date": "2014-10-17", "close": 0.1228577, "volume": 79876.0}, {"date": "2014-10-20", "close": 0.1228577, "volume": 33046.0}, {"date": "2014-10-21", "close": 0.1228577, "volume": 1030.0}, {"date": "2014-10-24", "close": 0.127245475, "volume": 167193.0}, {"date": "2014-10-27", "close": 0.118469925, "volume": 111296.0}, {"date": "2014-10-28", "close": 0.127245475, "volume": 250697.0}, {"date": "2014-10-30", "close": 0.127245475, "volume": 182325.0}, {"date": "2014-10-31", "close": 0.127245475, "volume": 381742.0}, {"date": "2014-11-03", "close": 0.1228577, "volume": 53847.0}, {"date": "2014-11-04", "close": 0.118469925, "volume": 203686.0}, {"date": "2014-11-05", "close": 0.1228577, "volume": 8020.0}, {"date": "2014-11-06", "close": 0.1228577, "volume": 127304.0}, {"date": "2014-11-07", "close": 0.1228577, "volume": 63563.0}, {"date": "2014-11-10", "close": 0.1228577, "volume": 49296.0}, {"date": "2014-11-12", "close": 0.1228577, "volume": 1094.0}, {"date": "2014-11-14", "close": 0.11408215, "volume": 288813.0}, {"date": "2014-11-17", "close": 0.118469925, "volume": 22791.0}, {"date": "2014-11-18", "close": 0.118469925, "volume": 91162.0}, {"date": "2014-11-21", "close": 0.118469925, "volume": 193720.0}, {"date": "2014-11-24", "close": 0.118469925, "volume": 11395.0}, {"date": "2014-11-25", "close": 0.11408215, "volume": 121075.0}, {"date": "2014-11-26", "close": 0.11408215, "volume": 113953.0}, {"date": "2014-11-27", "close": 0.118469925, "volume": 46436.0}, {"date": "2014-11-28", "close": 0.109694375, "volume": 34186.0}, {"date": "2014-12-01", "close": 0.1053066, "volume": 11395.0}, {"date": "2014-12-02", "close": 0.1053066, "volume": 652506.0}, {"date": "2014-12-03", "close": 0.1053066, "volume": 32832.0}, {"date": "2014-12-04", "close": 0.1053066, "volume": 832.0}, {"date": "2014-12-05", "close": 0.1053066, "volume": 8546.0}, {"date": "2014-12-09", "close": 0.1053066, "volume": 619470.0}, {"date": "2014-12-10", "close": 0.1053066, "volume": 1569731.0}, {"date": "2014-12-11", "close": 0.1053066, "volume": 697620.0}, {"date": "2014-12-12", "close": 0.1053066, "volume": 51393.0}, {"date": "2014-12-15", "close": 0.1053066, "volume": 14814.0}, {"date": "2014-12-17", "close": 0.1053066, "volume": 5698.0}, {"date": "2014-12-18", "close": 0.1053066, "volume": 11395.0}, {"date": "2014-12-19", "close": 0.1053066, "volume": 21374.0}, {"date": "2014-12-23", "close": 0.11408215, "volume": 129678.0}, {"date": "2014-12-29", "close": 0.1053066, "volume": 98000.0}, {"date": "2014-12-31", "close": 0.1228577, "volume": 11395.0}, {"date": "2015-01-02", "close": 0.109694375, "volume": 17093.0}, {"date": "2015-01-07", "close": 0.11408215, "volume": 51279.0}, {"date": "2015-01-09", "close": 0.11408215, "volume": 34186.0}, {"date": "2015-01-12", "close": 0.11408215, "volume": 8934.0}, {"date": "2015-01-13", "close": 0.11408215, "volume": 81089.0}, {"date": "2015-01-15", "close": 0.1053066, "volume": 113953.0}, {"date": "2015-01-16", "close": 0.1053066, "volume": 11395.0}, {"date": "2015-01-20", "close": 0.11408215, "volume": 139184.0}, {"date": "2015-01-21", "close": 0.1053066, "volume": 120301.0}, {"date": "2015-01-23", "close": 0.1053066, "volume": 113953.0}, {"date": "2015-01-27", "close": 0.1053066, "volume": 11395.0}, {"date": "2015-01-28", "close": 0.109694375, "volume": 19372.0}, {"date": "2015-01-29", "close": 0.1053066, "volume": 22791.0}, {"date": "2015-01-30", "close": 0.1053066, "volume": 166897.0}, {"date": "2015-02-02", "close": 0.100918825, "volume": 5698.0}, {"date": "2015-02-03", "close": 0.100918825, "volume": 34186.0}, {"date": "2015-02-05", "close": 0.100918825, "volume": 5698.0}, {"date": "2015-02-06", "close": 0.09653105, "volume": 12763.0}, {"date": "2015-02-10", "close": 0.09653105, "volume": 113953.0}, {"date": "2015-02-12", "close": 0.09653105, "volume": 22791.0}, {"date": "2015-02-23", "close": 0.1053066, "volume": 2128802.0}, {"date": "2015-02-24", "close": 0.100918825, "volume": 442553.0}, {"date": "2015-02-25", "close": 0.1053066, "volume": 601377.0}, {"date": "2015-02-26", "close": 0.1053066, "volume": 37984.0}, {"date": "2015-02-27", "close": 0.100918825, "volume": 260340.0}, {"date": "2015-03-02", "close": 0.1053066, "volume": 399794.0}, {"date": "2015-03-05", "close": 0.1053066, "volume": 17093.0}, {"date": "2015-03-09", "close": 0.1053066, "volume": 45581.0}, {"date": "2015-03-10", "close": 0.1053066, "volume": 56976.0}, {"date": "2015-03-12", "close": 0.100918825, "volume": 921880.0}, {"date": "2015-03-13", "close": 0.1053066, "volume": 5698.0}, {"date": "2015-03-16", "close": 0.100918825, "volume": 3419.0}, {"date": "2015-03-17", "close": 0.09653105, "volume": 47575.0}, {"date": "2015-03-18", "close": 0.09653105, "volume": 376045.0}, {"date": "2015-03-20", "close": 0.1053066, "volume": 14244.0}, {"date": "2015-03-23", "close": 0.1053066, "volume": 47290.0}, {"date": "2015-03-24", "close": 0.100918825, "volume": 113953.0}, {"date": "2015-03-26", "close": 0.100918825, "volume": 73927.0}, {"date": "2015-04-01", "close": 0.092143275, "volume": 22791.0}, {"date": "2015-04-02", "close": 0.11408215, "volume": 373759.0}, {"date": "2015-04-07", "close": 0.1053066, "volume": 17891.0}, {"date": "2015-04-10", "close": 0.109694375, "volume": 113953.0}, {"date": "2015-04-17", "close": 0.118469925, "volume": 159534.0}, {"date": "2015-04-21", "close": 0.127245475, "volume": 237657.0}, {"date": "2015-04-23", "close": 0.127245475, "volume": 118006.0}, {"date": "2015-04-24", "close": 0.136021025, "volume": 184121.0}, {"date": "2015-04-27", "close": 0.13163325, "volume": 110582.0}, {"date": "2015-04-28", "close": 0.136021025, "volume": 25604.0}, {"date": "2015-04-29", "close": 0.13163325, "volume": 11395.0}, {"date": "2015-04-30", "close": 0.13163325, "volume": 102558.0}, {"date": "2015-05-05", "close": 0.127245475, "volume": 39249.0}, {"date": "2015-05-07", "close": 0.127245475, "volume": 113953.0}, {"date": "2015-05-14", "close": 0.1228577, "volume": 5698.0}, {"date": "2015-05-15", "close": 0.109694375, "volume": 157255.0}, {"date": "2015-05-18", "close": 0.109694375, "volume": 11395.0}, {"date": "2015-05-19", "close": 0.109694375, "volume": 5470.0}, {"date": "2015-05-22", "close": 0.1053066, "volume": 7407.0}, {"date": "2015-05-27", "close": 0.09653105, "volume": 102558.0}, {"date": "2015-05-28", "close": 0.09653105, "volume": 199418.0}, {"date": "2015-05-29", "close": 0.09653105, "volume": 56976.0}, {"date": "2015-06-01", "close": 0.109694375, "volume": 299696.0}, {"date": "2015-06-03", "close": 0.1053066, "volume": 44442.0}, {"date": "2015-06-04", "close": 0.09653105, "volume": 36465.0}, {"date": "2015-06-09", "close": 0.1053066, "volume": 82046.0}, {"date": "2015-06-11", "close": 0.1053066, "volume": 74069.0}, {"date": "2015-06-12", "close": 0.09653105, "volume": 189162.0}, {"date": "2015-06-15", "close": 0.100918825, "volume": 133325.0}, {"date": "2015-06-18", "close": 0.1053066, "volume": 9215.0}, {"date": "2015-06-22", "close": 0.100918825, "volume": 11783.0}, {"date": "2015-06-23", "close": 0.100918825, "volume": 2627.0}, {"date": "2015-06-24", "close": 0.100918825, "volume": 51833.0}, {"date": "2015-06-25", "close": 0.100918825, "volume": 586.0}, {"date": "2015-06-26", "close": 0.09653105, "volume": 17647.0}, {"date": "2015-06-29", "close": 0.092143275, "volume": 21439.0}, {"date": "2015-06-30", "close": 0.09653105, "volume": 65295.0}, {"date": "2015-07-01", "close": 0.1053066, "volume": 72726.0}, {"date": "2015-07-07", "close": 0.0877555, "volume": 56976.0}, {"date": "2015-07-21", "close": 0.092143275, "volume": 148139.0}, {"date": "2015-07-23", "close": 0.092143275, "volume": 22818.0}, {"date": "2015-07-28", "close": 0.092143275, "volume": 39884.0}, {"date": "2015-08-04", "close": 0.09653105, "volume": 12878.0}, {"date": "2015-08-06", "close": 0.092143275, "volume": 11395.0}, {"date": "2015-08-07", "close": 0.0877555, "volume": 78029.0}, {"date": "2015-08-10", "close": 0.0877555, "volume": 17093.0}, {"date": "2015-08-11", "close": 0.0877555, "volume": 156116.0}, {"date": "2015-08-12", "close": 0.09653105, "volume": 21650.0}, {"date": "2015-08-14", "close": 0.100918825, "volume": 330464.0}, {"date": "2015-08-17", "close": 0.100918825, "volume": 34186.0}, {"date": "2015-08-18", "close": 0.09653105, "volume": 4796.0}, {"date": "2015-08-19", "close": 0.09653105, "volume": 287494.0}, {"date": "2015-08-20", "close": 0.08249017, "volume": 28488.0}, {"date": "2015-08-21", "close": 0.083367725, "volume": 3419.0}, {"date": "2015-08-24", "close": 0.083367725, "volume": 35325.0}, {"date": "2015-08-25", "close": 0.083367725, "volume": 56976.0}, {"date": "2015-08-27", "close": 0.086877945, "volume": 28488.0}, {"date": "2015-08-28", "close": 0.086877945, "volume": 11395.0}, {"date": "2015-08-31", "close": 0.086877945, "volume": 28674.0}, {"date": "2015-09-01", "close": 0.09653105, "volume": 334182.0}, {"date": "2015-09-02", "close": 0.11408215, "volume": 410660.0}, {"date": "2015-09-03", "close": 0.11408215, "volume": 45152.0}, {"date": "2015-09-04", "close": 0.109694375, "volume": 18302.0}, {"date": "2015-09-07", "close": 0.1053066, "volume": 103697.0}, {"date": "2015-09-08", "close": 0.118469925, "volume": 260884.0}, {"date": "2015-09-09", "close": 0.11408215, "volume": 45581.0}, {"date": "2015-09-14", "close": 0.118469925, "volume": 108255.0}, {"date": "2015-09-15", "close": 0.1228577, "volume": 67232.0}, {"date": "2015-09-16", "close": 0.127245475, "volume": 233945.0}, {"date": "2015-09-17", "close": 0.1228577, "volume": 26209.0}, {"date": "2015-09-18", "close": 0.1228577, "volume": 121930.0}, {"date": "2015-09-21", "close": 0.1228577, "volume": 42917.0}, {"date": "2015-09-22", "close": 0.127245475, "volume": 243005.0}, {"date": "2015-09-23", "close": 0.127245475, "volume": 56976.0}, {"date": "2015-09-24", "close": 0.127245475, "volume": 37856.0}, {"date": "2015-09-25", "close": 0.1053066, "volume": 4444.0}, {"date": "2015-10-01", "close": 0.1228577, "volume": 8546.0}, {"date": "2015-10-07", "close": 0.1053066, "volume": 15953.0}, {"date": "2015-10-08", "close": 0.1053066, "volume": 34186.0}, {"date": "2015-10-09", "close": 0.118469925, "volume": 13674.0}, {"date": "2015-10-13", "close": 0.118469925, "volume": 85465.0}, {"date": "2015-10-14", "close": 0.118469925, "volume": 34471.0}, {"date": "2015-10-16", "close": 0.109694375, "volume": 39884.0}, {"date": "2015-10-19", "close": 0.11408215, "volume": 192581.0}, {"date": "2015-10-20", "close": 0.118469925, "volume": 22791.0}, {"date": "2015-10-21", "close": 0.118469925, "volume": 478602.0}, {"date": "2015-10-22", "close": 0.118469925, "volume": 33046.0}, {"date": "2015-10-23", "close": 0.109694375, "volume": 28488.0}, {"date": "2015-10-26", "close": 0.11408215, "volume": 5014.0}, {"date": "2015-10-28", "close": 0.1053066, "volume": 22506.0}, {"date": "2015-10-30", "close": 0.11408215, "volume": 11395.0}, {"date": "2015-11-03", "close": 0.11408215, "volume": 56976.0}, {"date": "2015-11-04", "close": 0.11408215, "volume": 21651.0}, {"date": "2015-11-05", "close": 0.11408215, "volume": 34186.0}, {"date": "2015-11-09", "close": 0.109694375, "volume": 34186.0}, {"date": "2015-11-10", "close": 0.1053066, "volume": 3419.0}, {"date": "2015-11-12", "close": 0.1053066, "volume": 5014.0}, {"date": "2015-11-13", "close": 0.100918825, "volume": 9116.0}, {"date": "2015-11-18", "close": 0.1053066, "volume": 51279.0}, {"date": "2015-11-24", "close": 0.09653105, "volume": 22791.0}, {"date": "2015-11-27", "close": 0.09653105, "volume": 34186.0}, {"date": "2015-12-01", "close": 0.092143275, "volume": 104837.0}, {"date": "2015-12-09", "close": 0.092143275, "volume": 5698.0}, {"date": "2015-12-10", "close": 0.08600039, "volume": 55837.0}, {"date": "2015-12-11", "close": 0.081612615, "volume": 142441.0}, {"date": "2015-12-14", "close": 0.081612615, "volume": 42163.0}, {"date": "2015-12-16", "close": 0.081612615, "volume": 7977.0}, {"date": "2015-12-18", "close": 0.083367725, "volume": 31672.0}, {"date": "2015-12-21", "close": 0.08424528, "volume": 17990.0}, {"date": "2015-12-23", "close": 0.0877555, "volume": 6153.0}, {"date": "2015-12-29", "close": 0.0877555, "volume": 11395.0}, {"date": "2016-01-05", "close": 0.08249017, "volume": 123639.0}, {"date": "2016-01-13", "close": 0.085122835, "volume": 11395.0}, {"date": "2016-01-14", "close": 0.085122835, "volume": 86844.0}, {"date": "2016-01-18", "close": 0.085122835, "volume": 91162.0}, {"date": "2016-01-20", "close": 0.085122835, "volume": 148139.0}, {"date": "2016-01-21", "close": 0.085122835, "volume": 2279.0}, {"date": "2016-01-25", "close": 0.085122835, "volume": 25070.0}, {"date": "2016-01-29", "close": 0.085122835, "volume": 7122.0}, {"date": "2016-02-02", "close": 0.085122835, "volume": 4558.0}, {"date": "2016-02-05", "close": 0.08249017, "volume": 46949.0}, {"date": "2016-02-08", "close": 0.07897995, "volume": 125302.0}, {"date": "2016-02-09", "close": 0.07195951, "volume": 91209.0}, {"date": "2016-02-11", "close": 0.07371462, "volume": 39884.0}, {"date": "2016-02-16", "close": 0.06142885, "volume": 478602.0}, {"date": "2016-02-17", "close": 0.05967374, "volume": 897767.0}, {"date": "2016-02-18", "close": 0.053530855, "volume": 119018.0}, {"date": "2016-02-19", "close": 0.0526533, "volume": 9811726.0}, {"date": "2016-02-22", "close": 0.053530855, "volume": 113953.0}, {"date": "2016-02-23", "close": 0.0526533, "volume": 113953.0}, {"date": "2016-02-24", "close": 0.058796185, "volume": 91162.0}, {"date": "2016-03-01", "close": 0.0526533, "volume": 5356.0}, {"date": "2016-03-02", "close": 0.0526533, "volume": 34186.0}, {"date": "2016-03-03", "close": 0.0526533, "volume": 23930.0}, {"date": "2016-03-08", "close": 0.06493907, "volume": 32363.0}, {"date": "2016-03-09", "close": 0.083367725, "volume": 17093.0}, {"date": "2016-03-17", "close": 0.083367725, "volume": 51911.0}, {"date": "2016-03-18", "close": 0.07897995, "volume": 22791.0}, {"date": "2016-03-22", "close": 0.074592175, "volume": 34186.0}, {"date": "2016-03-29", "close": 0.058796185, "volume": 1140.0}, {"date": "2016-03-31", "close": 0.060551295, "volume": 56976.0}, {"date": "2016-04-04", "close": 0.074592175, "volume": 298181.0}, {"date": "2016-04-05", "close": 0.07897995, "volume": 9828.0}, {"date": "2016-04-06", "close": 0.083367725, "volume": 6552.0}, {"date": "2016-04-12", "close": 0.065816625, "volume": 88832.0}, {"date": "2016-04-13", "close": 0.06142885, "volume": 56976.0}, {"date": "2016-04-14", "close": 0.06318396, "volume": 8142.0}, {"date": "2016-04-15", "close": 0.065816625, "volume": 20512.0}, {"date": "2016-04-20", "close": 0.06844929, "volume": 99618.0}, {"date": "2016-04-21", "close": 0.0702044, "volume": 7407.0}, {"date": "2016-04-22", "close": 0.0702044, "volume": 9293.0}, {"date": "2016-04-26", "close": 0.06844929, "volume": 30289.0}, {"date": "2016-04-27", "close": 0.06142885, "volume": 14352.0}, {"date": "2016-04-29", "close": 0.065816625, "volume": 5698.0}, {"date": "2016-05-03", "close": 0.06493907, "volume": 53450.0}, {"date": "2016-05-04", "close": 0.0526533, "volume": 11395.0}, {"date": "2016-05-05", "close": 0.06493907, "volume": 19072.0}, {"date": "2016-05-09", "close": 0.06669418, "volume": 87767.0}, {"date": "2016-05-10", "close": 0.06669418, "volume": 26186.0}, {"date": "2016-05-16", "close": 0.067571735, "volume": 87197.0}, {"date": "2016-05-19", "close": 0.055285965, "volume": 62871.0}, {"date": "2016-05-24", "close": 0.0526533, "volume": 85465.0}, {"date": "2016-05-27", "close": 0.057041075, "volume": 170929.0}, {"date": "2016-05-30", "close": 0.058796185, "volume": 66093.0}, {"date": "2016-05-31", "close": 0.05616352, "volume": 56976.0}, {"date": "2016-06-03", "close": 0.0526533, "volume": 45581.0}, {"date": "2016-06-06", "close": 0.048265525, "volume": 2849.0}, {"date": "2016-06-10", "close": 0.0526533, "volume": 68372.0}, {"date": "2016-06-14", "close": 0.0526533, "volume": 99703.0}, {"date": "2016-06-22", "close": 0.0526533, "volume": 92359.0}, {"date": "2016-06-24", "close": 0.057041075, "volume": 227906.0}, {"date": "2016-06-27", "close": 0.057041075, "volume": 45581.0}, {"date": "2016-06-28", "close": 0.06142885, "volume": 11395.0}, {"date": "2016-07-04", "close": 0.058796185, "volume": 79767.0}, {"date": "2016-07-07", "close": 0.046510415, "volume": 1046900.0}, {"date": "2016-07-11", "close": 0.046510415, "volume": 32558.0}, {"date": "2016-07-13", "close": 0.04387775, "volume": 3472.0}, {"date": "2016-07-18", "close": 0.04914308, "volume": 6040.0}, {"date": "2016-07-19", "close": 0.04914308, "volume": 6906.0}, {"date": "2016-07-26", "close": 0.05440841, "volume": 16067.0}, {"date": "2016-07-27", "close": 0.057041075, "volume": 128425.0}, {"date": "2016-08-01", "close": 0.06142885, "volume": 269447.0}, {"date": "2016-08-02", "close": 0.06142885, "volume": 72411.0}, {"date": "2016-08-08", "close": 0.06142885, "volume": 166890.0}, {"date": "2016-08-10", "close": 0.06142885, "volume": 11395.0}, {"date": "2016-08-12", "close": 0.06142885, "volume": 438719.0}, {"date": "2016-08-15", "close": 0.06142885, "volume": 45581.0}, {"date": "2016-08-16", "close": 0.057041075, "volume": 136744.0}, {"date": "2016-08-18", "close": 0.057041075, "volume": 5698.0}, {"date": "2016-08-19", "close": 0.05440841, "volume": 632.0}, {"date": "2016-08-22", "close": 0.057041075, "volume": 113953.0}, {"date": "2016-08-23", "close": 0.057041075, "volume": 149391.0}, {"date": "2016-08-26", "close": 0.06142885, "volume": 577903.0}, {"date": "2016-08-29", "close": 0.065816625, "volume": 555769.0}, {"date": "2016-08-30", "close": 0.065816625, "volume": 423422.0}, {"date": "2016-09-01", "close": 0.06142885, "volume": 5698.0}, {"date": "2016-09-02", "close": 0.055285965, "volume": 172046.0}, {"date": "2016-09-06", "close": 0.065816625, "volume": 226794.0}, {"date": "2016-09-07", "close": 0.06493907, "volume": 253204.0}, {"date": "2016-09-08", "close": 0.065816625, "volume": 579993.0}, {"date": "2016-09-13", "close": 0.06318396, "volume": 34699.0}, {"date": "2016-09-14", "close": 0.06142885, "volume": 114770.0}, {"date": "2016-09-15", "close": 0.06142885, "volume": 7103.0}, {"date": "2016-09-16", "close": 0.06142885, "volume": 152659.0}, {"date": "2016-09-22", "close": 0.062306405, "volume": 2279.0}, {"date": "2016-09-23", "close": 0.06142885, "volume": 5741402.0}, {"date": "2016-09-28", "close": 0.06142885, "volume": 10256.0}, {"date": "2016-09-29", "close": 0.065816625, "volume": 85393.0}, {"date": "2016-09-30", "close": 0.06844929, "volume": 109467.0}, {"date": "2016-10-04", "close": 0.06844929, "volume": 113953.0}, {"date": "2016-10-06", "close": 0.06493907, "volume": 15953.0}, {"date": "2016-10-07", "close": 0.067571735, "volume": 319638.0}, {"date": "2016-10-10", "close": 0.07897995, "volume": 614380.0}, {"date": "2016-10-11", "close": 0.086877945, "volume": 268929.0}, {"date": "2016-10-12", "close": 0.07897995, "volume": 189504.0}, {"date": "2016-10-13", "close": 0.074592175, "volume": 427882.0}, {"date": "2016-10-14", "close": 0.074592175, "volume": 227548.0}, {"date": "2016-10-17", "close": 0.07195951, "volume": 480725.0}, {"date": "2016-10-19", "close": 0.07195951, "volume": 1505319.0}, {"date": "2016-10-20", "close": 0.07195951, "volume": 74583.0}, {"date": "2016-10-24", "close": 0.07897995, "volume": 46949.0}, {"date": "2016-10-25", "close": 0.09653105, "volume": 2699146.0}, {"date": "2016-10-26", "close": 0.09653105, "volume": 440258.0}, {"date": "2016-10-27", "close": 0.09653105, "volume": 236452.0}, {"date": "2016-10-28", "close": 0.100918825, "volume": 303372.0}, {"date": "2016-10-31", "close": 0.100918825, "volume": 409214.0}, {"date": "2016-11-01", "close": 0.1053066, "volume": 121408.0}, {"date": "2016-11-02", "close": 0.09653105, "volume": 948686.0}, {"date": "2016-11-03", "close": 0.109694375, "volume": 1239527.0}, {"date": "2016-11-04", "close": 0.100918825, "volume": 94581.0}, {"date": "2016-11-07", "close": 0.1053066, "volume": 629664.0}, {"date": "2016-11-08", "close": 0.100918825, "volume": 19828.0}, {"date": "2016-11-09", "close": 0.100918825, "volume": 607654.0}, {"date": "2016-11-11", "close": 0.100918825, "volume": 34186.0}, {"date": "2016-11-14", "close": 0.100918825, "volume": 38744.0}, {"date": "2016-11-17", "close": 0.1053066, "volume": 1476754.0}, {"date": "2016-11-18", "close": 0.1053066, "volume": 17093.0}, {"date": "2016-11-23", "close": 0.1053066, "volume": 4786.0}, {"date": "2016-11-24", "close": 0.100918825, "volume": 137787.0}, {"date": "2016-11-28", "close": 0.09653105, "volume": 9116.0}, {"date": "2016-11-30", "close": 0.1053066, "volume": 94775.0}, {"date": "2016-12-01", "close": 0.1053066, "volume": 11395.0}, {"date": "2016-12-02", "close": 0.09653105, "volume": 110819.0}, {"date": "2016-12-05", "close": 0.09653105, "volume": 141871.0}, {"date": "2016-12-06", "close": 0.092143275, "volume": 56976.0}, {"date": "2016-12-07", "close": 0.092143275, "volume": 63814.0}, {"date": "2016-12-09", "close": 0.092143275, "volume": 17093.0}, {"date": "2016-12-12", "close": 0.092143275, "volume": 113953.0}, {"date": "2016-12-14", "close": 0.0877555, "volume": 345521.0}, {"date": "2016-12-15", "close": 0.0877555, "volume": 36419.0}, {"date": "2016-12-20", "close": 0.083367725, "volume": 37946.0}, {"date": "2016-12-21", "close": 0.083367725, "volume": 19030.0}, {"date": "2016-12-22", "close": 0.083367725, "volume": 205.0}, {"date": "2016-12-29", "close": 0.0877555, "volume": 9966.0}, {"date": "2016-12-30", "close": 0.092143275, "volume": 17093.0}, {"date": "2017-01-05", "close": 0.0877555, "volume": 5698.0}, {"date": "2017-01-06", "close": 0.092143275, "volume": 10690.0}, {"date": "2017-01-10", "close": 0.09653105, "volume": 71926.0}, {"date": "2017-01-11", "close": 0.100918825, "volume": 258673.0}, {"date": "2017-01-12", "close": 0.09653105, "volume": 45581.0}, {"date": "2017-01-16", "close": 0.09653105, "volume": 44897.0}, {"date": "2017-01-18", "close": 0.100918825, "volume": 370347.0}, {"date": "2017-01-20", "close": 0.1053066, "volume": 39997.0}, {"date": "2017-01-23", "close": 0.09653105, "volume": 123639.0}, {"date": "2017-01-25", "close": 0.09653105, "volume": 28488.0}, {"date": "2017-01-27", "close": 0.09653105, "volume": 258011.0}, {"date": "2017-01-30", "close": 0.1053066, "volume": 22791.0}, {"date": "2017-01-31", "close": 0.0877555, "volume": 50139.0}, {"date": "2017-02-01", "close": 0.100918825, "volume": 3305618.0}, {"date": "2017-02-02", "close": 0.1053066, "volume": 1854901.0}, {"date": "2017-02-03", "close": 0.109694375, "volume": 623323.0}, {"date": "2017-02-06", "close": 0.1053066, "volume": 415928.0}, {"date": "2017-02-07", "close": 0.109694375, "volume": 1008607.0}, {"date": "2017-02-08", "close": 0.1053066, "volume": 56976.0}, {"date": "2017-02-09", "close": 0.1053066, "volume": 161180.0}, {"date": "2017-02-10", "close": 0.1053066, "volume": 56976.0}, {"date": "2017-02-13", "close": 0.100918825, "volume": 52253.0}, {"date": "2017-02-14", "close": 0.100918825, "volume": 59256.0}, {"date": "2017-02-15", "close": 0.11408215, "volume": 1284906.0}, {"date": "2017-02-16", "close": 0.11408215, "volume": 344366.0}, {"date": "2017-02-17", "close": 0.109694375, "volume": 431093.0}, {"date": "2017-02-20", "close": 0.109694375, "volume": 195999.0}, {"date": "2017-02-21", "close": 0.1053066, "volume": 1760739.0}, {"date": "2017-02-22", "close": 0.118469925, "volume": 1024229.0}, {"date": "2017-02-24", "close": 0.127245475, "volume": 2316605.0}, {"date": "2017-02-27", "close": 0.13163325, "volume": 2094423.0}, {"date": "2017-02-28", "close": 0.127245475, "volume": 227051.0}, {"date": "2017-03-01", "close": 0.13163325, "volume": 1371200.0}, {"date": "2017-03-02", "close": 0.13163325, "volume": 284882.0}, {"date": "2017-03-03", "close": 0.136021025, "volume": 47290.0}, {"date": "2017-03-06", "close": 0.13163325, "volume": 11267.0}, {"date": "2017-03-07", "close": 0.13163325, "volume": 3806.0}, {"date": "2017-03-08", "close": 0.13163325, "volume": 419189.0}, {"date": "2017-03-09", "close": 0.1228577, "volume": 317830.0}, {"date": "2017-03-10", "close": 0.1228577, "volume": 9686.0}, {"date": "2017-03-13", "close": 0.118469925, "volume": 11680.0}, {"date": "2017-03-14", "close": 0.1228577, "volume": 72645.0}, {"date": "2017-03-15", "close": 0.1228577, "volume": 50424.0}, {"date": "2017-03-16", "close": 0.118469925, "volume": 130704.0}, {"date": "2017-03-17", "close": 0.118469925, "volume": 84245.0}, {"date": "2017-03-20", "close": 0.118469925, "volume": 95805.0}, {"date": "2017-03-21", "close": 0.1228577, "volume": 935476.0}, {"date": "2017-03-22", "close": 0.1228577, "volume": 561332.0}, {"date": "2017-03-23", "close": 0.118469925, "volume": 136744.0}, {"date": "2017-03-27", "close": 0.118469925, "volume": 16164.0}, {"date": "2017-03-28", "close": 0.118469925, "volume": 90049.0}, {"date": "2017-03-29", "close": 0.127245475, "volume": 211497.0}, {"date": "2017-03-30", "close": 0.1228577, "volume": 104267.0}, {"date": "2017-03-31", "close": 0.1228577, "volume": 24272.0}, {"date": "2017-04-03", "close": 0.11408215, "volume": 405900.0}, {"date": "2017-04-04", "close": 0.1228577, "volume": 60540.0}, {"date": "2017-04-06", "close": 0.1228577, "volume": 65910.0}, {"date": "2017-04-07", "close": 0.1228577, "volume": 4216.0}, {"date": "2017-04-11", "close": 0.11408215, "volume": 282421.0}, {"date": "2017-04-12", "close": 0.127245475, "volume": 102831.0}, {"date": "2017-04-13", "close": 0.1228577, "volume": 327017.0}, {"date": "2017-04-18", "close": 0.1228577, "volume": 114551.0}, {"date": "2017-04-19", "close": 0.1228577, "volume": 118511.0}, {"date": "2017-04-21", "close": 0.11408215, "volume": 2154.0}, {"date": "2017-04-27", "close": 0.1228577, "volume": 325894.0}, {"date": "2017-04-28", "close": 0.1228577, "volume": 153759.0}, {"date": "2017-05-02", "close": 0.118469925, "volume": 18802.0}, {"date": "2017-05-08", "close": 0.1228577, "volume": 987128.0}, {"date": "2017-05-10", "close": 0.11408215, "volume": 39314.0}, {"date": "2017-05-11", "close": 0.118469925, "volume": 2507.0}, {"date": "2017-05-12", "close": 0.118469925, "volume": 58116.0}, {"date": "2017-05-15", "close": 0.11408215, "volume": 4330.0}, {"date": "2017-05-16", "close": 0.118469925, "volume": 116232.0}, {"date": "2017-05-17", "close": 0.11408215, "volume": 430742.0}, {"date": "2017-05-18", "close": 0.118469925, "volume": 133325.0}, {"date": "2017-05-19", "close": 0.118469925, "volume": 327558.0}, {"date": "2017-05-22", "close": 0.109694375, "volume": 443505.0}, {"date": "2017-05-23", "close": 0.1053066, "volume": 43530.0}, {"date": "2017-05-24", "close": 0.09653105, "volume": 782287.0}, {"date": "2017-05-25", "close": 0.11408215, "volume": 3533095.0}, {"date": "2017-05-29", "close": 0.1053066, "volume": 1691897.0}, {"date": "2017-05-30", "close": 0.109694375, "volume": 23360.0}, {"date": "2017-05-31", "close": 0.1053066, "volume": 116814.0}, {"date": "2017-06-02", "close": 0.109694375, "volume": 171125.0}, {"date": "2017-06-05", "close": 0.100918825, "volume": 2333038.0}, {"date": "2017-06-06", "close": 0.09653105, "volume": 132275.0}, {"date": "2017-06-07", "close": 0.09653105, "volume": 129390.0}, {"date": "2017-06-09", "close": 0.1053066, "volume": 369208.0}, {"date": "2017-06-13", "close": 0.1053066, "volume": 22791.0}, {"date": "2017-06-15", "close": 0.1053066, "volume": 237022.0}, {"date": "2017-06-16", "close": 0.09653105, "volume": 116232.0}, {"date": "2017-06-19", "close": 0.100918825, "volume": 81228.0}, {"date": "2017-06-20", "close": 0.100918825, "volume": 25592.0}, {"date": "2017-06-21", "close": 0.09653105, "volume": 81898.0}, {"date": "2017-06-22", "close": 0.092143275, "volume": 161600.0}, {"date": "2017-06-23", "close": 0.0877555, "volume": 11395.0}, {"date": "2017-06-26", "close": 0.0877555, "volume": 180362.0}, {"date": "2017-06-27", "close": 0.0877555, "volume": 57686.0}, {"date": "2017-06-28", "close": 0.09653105, "volume": 25499.0}, {"date": "2017-06-30", "close": 0.092143275, "volume": 25666.0}, {"date": "2017-07-03", "close": 0.092143275, "volume": 45581.0}, {"date": "2017-07-04", "close": 0.09653105, "volume": 17093.0}, {"date": "2017-07-05", "close": 0.092143275, "volume": 43302.0}, {"date": "2017-07-10", "close": 0.100918825, "volume": 21480.0}, {"date": "2017-07-12", "close": 0.092143275, "volume": 148139.0}, {"date": "2017-07-13", "close": 0.0877555, "volume": 3988.0}, {"date": "2017-07-14", "close": 0.0877555, "volume": 85465.0}, {"date": "2017-07-17", "close": 0.086877945, "volume": 56976.0}, {"date": "2017-07-27", "close": 0.078102395, "volume": 68372.0}, {"date": "2017-08-02", "close": 0.078102395, "volume": 50139.0}, {"date": "2017-08-04", "close": 0.0702044, "volume": 166371.0}, {"date": "2017-08-07", "close": 0.072837065, "volume": 56976.0}, {"date": "2017-08-11", "close": 0.07195951, "volume": 1010193.0}, {"date": "2017-08-14", "close": 0.07195951, "volume": 3988.0}, {"date": "2017-08-15", "close": 0.0702044, "volume": 131616.0}, {"date": "2017-08-16", "close": 0.0702044, "volume": 71790.0}, {"date": "2017-08-17", "close": 0.074592175, "volume": 99029.0}, {"date": "2017-08-18", "close": 0.074592175, "volume": 9116.0}, {"date": "2017-08-21", "close": 0.07546973, "volume": 41187.0}, {"date": "2017-08-23", "close": 0.07195951, "volume": 5698.0}, {"date": "2017-08-24", "close": 0.07897995, "volume": 263726.0}, {"date": "2017-08-30", "close": 0.07897995, "volume": 11965.0}, {"date": "2017-09-04", "close": 0.083367725, "volume": 85465.0}, {"date": "2017-09-06", "close": 0.07897995, "volume": 120220.0}, {"date": "2017-09-07", "close": 0.0877555, "volume": 476574.0}, {"date": "2017-09-12", "close": 0.076347285, "volume": 287959.0}, {"date": "2017-09-13", "close": 0.0702044, "volume": 1149889.0}, {"date": "2017-09-14", "close": 0.07897995, "volume": 303931.0}, {"date": "2017-09-15", "close": 0.086877945, "volume": 17617.0}, {"date": "2017-09-18", "close": 0.09653105, "volume": 268918.0}, {"date": "2017-09-19", "close": 0.100918825, "volume": 50139.0}, {"date": "2017-09-20", "close": 0.07897995, "volume": 56976.0}, {"date": "2017-09-21", "close": 0.081612615, "volume": 41012.0}, {"date": "2017-09-22", "close": 0.07897995, "volume": 239120.0}, {"date": "2017-09-25", "close": 0.074592175, "volume": 138559.0}, {"date": "2017-09-26", "close": 0.08249017, "volume": 59593.0}, {"date": "2017-09-28", "close": 0.09653105, "volume": 22791.0}, {"date": "2017-09-29", "close": 0.1053066, "volume": 359323.0}, {"date": "2017-10-04", "close": 0.127245475, "volume": 1799455.0}, {"date": "2017-10-05", "close": 0.1228577, "volume": 1124300.0}, {"date": "2017-10-06", "close": 0.13163325, "volume": 1344078.0}, {"date": "2017-10-09", "close": 0.13163325, "volume": 639117.0}, {"date": "2017-10-10", "close": 0.127245475, "volume": 412822.0}, {"date": "2017-10-11", "close": 0.1228577, "volume": 761099.0}, {"date": "2017-10-12", "close": 0.127245475, "volume": 328299.0}, {"date": "2017-10-13", "close": 0.13163325, "volume": 338137.0}, {"date": "2017-10-16", "close": 0.127245475, "volume": 1356542.0}, {"date": "2017-10-17", "close": 0.162347675, "volume": 5242271.0}, {"date": "2017-10-18", "close": 0.144796575, "volume": 2776905.0}, {"date": "2017-10-19", "close": 0.14918435, "volume": 2131182.0}, {"date": "2017-10-20", "close": 0.14918435, "volume": 798610.0}, {"date": "2017-10-23", "close": 0.153572125, "volume": 816883.0}, {"date": "2017-10-24", "close": 0.14918435, "volume": 517177.0}, {"date": "2017-10-25", "close": 0.14918435, "volume": 665484.0}, {"date": "2017-10-30", "close": 0.1404088, "volume": 935990.0}, {"date": "2017-10-31", "close": 0.14918435, "volume": 290997.0}, {"date": "2017-11-01", "close": 0.14918435, "volume": 468408.0}, {"date": "2017-11-02", "close": 0.144796575, "volume": 334337.0}, {"date": "2017-11-03", "close": 0.141584, "volume": 125449.0}, {"date": "2017-11-06", "close": 0.1371595, "volume": 380144.0}, {"date": "2017-11-07", "close": 0.141584, "volume": 164857.0}, {"date": "2017-11-08", "close": 0.1460085, "volume": 768228.0}, {"date": "2017-11-09", "close": 0.150433, "volume": 1207086.0}, {"date": "2017-11-10", "close": 0.1460085, "volume": 259562.0}, {"date": "2017-11-13", "close": 0.141584, "volume": 3233885.0}, {"date": "2017-11-14", "close": 0.1460085, "volume": 1039077.0}, {"date": "2017-11-15", "close": 0.141584, "volume": 633934.0}, {"date": "2017-11-16", "close": 0.1725555, "volume": 2583421.0}, {"date": "2017-11-17", "close": 0.1548575, "volume": 4851042.0}, {"date": "2017-11-20", "close": 0.1725555, "volume": 667375.0}, {"date": "2017-11-21", "close": 0.1725555, "volume": 434568.0}, {"date": "2017-11-22", "close": 0.159282, "volume": 933872.0}, {"date": "2017-11-23", "close": 0.1548575, "volume": 445091.0}, {"date": "2017-11-24", "close": 0.141584, "volume": 1073550.0}, {"date": "2017-11-27", "close": 0.1460085, "volume": 140350.0}, {"date": "2017-11-28", "close": 0.1460085, "volume": 332891.0}, {"date": "2017-11-29", "close": 0.150433, "volume": 453894.0}, {"date": "2017-11-30", "close": 0.1460085, "volume": 599088.0}, {"date": "2017-12-01", "close": 0.141584, "volume": 94933.0}, {"date": "2017-12-04", "close": 0.1548575, "volume": 1457422.0}, {"date": "2017-12-05", "close": 0.1548575, "volume": 456181.0}, {"date": "2017-12-06", "close": 0.150433, "volume": 898620.0}, {"date": "2017-12-07", "close": 0.141584, "volume": 472641.0}, {"date": "2017-12-08", "close": 0.150433, "volume": 433212.0}, {"date": "2017-12-11", "close": 0.1460085, "volume": 33902.0}, {"date": "2017-12-12", "close": 0.150433, "volume": 338566.0}, {"date": "2017-12-13", "close": 0.1371595, "volume": 659724.0}, {"date": "2017-12-14", "close": 0.132735, "volume": 2047892.0}, {"date": "2017-12-15", "close": 0.1283105, "volume": 1283921.0}, {"date": "2017-12-18", "close": 0.1283105, "volume": 617550.0}, {"date": "2017-12-19", "close": 0.1283105, "volume": 291471.0}, {"date": "2017-12-20", "close": 0.123886, "volume": 18550.0}, {"date": "2017-12-21", "close": 0.123886, "volume": 5650.0}, {"date": "2017-12-22", "close": 0.132735, "volume": 107759.0}, {"date": "2017-12-27", "close": 0.1371595, "volume": 168600.0}, {"date": "2017-12-28", "close": 0.123886, "volume": 79105.0}, {"date": "2017-12-29", "close": 0.123886, "volume": 477775.0}, {"date": "2018-01-02", "close": 0.1194615, "volume": 695548.0}, {"date": "2018-01-03", "close": 0.123886, "volume": 82044.0}, {"date": "2018-01-04", "close": 0.141584, "volume": 785559.0}, {"date": "2018-01-05", "close": 0.1283105, "volume": 798057.0}, {"date": "2018-01-08", "close": 0.1283105, "volume": 1340976.0}, {"date": "2018-01-10", "close": 0.132735, "volume": 801635.0}, {"date": "2018-01-11", "close": 0.1283105, "volume": 862136.0}, {"date": "2018-01-12", "close": 0.123886, "volume": 705491.0}, {"date": "2018-01-15", "close": 0.132735, "volume": 500782.0}, {"date": "2018-01-16", "close": 0.1283105, "volume": 488204.0}, {"date": "2018-01-17", "close": 0.132735, "volume": 192612.0}, {"date": "2018-01-18", "close": 0.1371595, "volume": 1477883.0}, {"date": "2018-01-19", "close": 0.1371595, "volume": 159319.0}, {"date": "2018-01-22", "close": 0.1371595, "volume": 33902.0}, {"date": "2018-01-23", "close": 0.132735, "volume": 189814.0}, {"date": "2018-01-24", "close": 0.1371595, "volume": 1288807.0}, {"date": "2018-01-25", "close": 0.1371595, "volume": 156340.0}, {"date": "2018-01-29", "close": 0.141584, "volume": 340530.0}, {"date": "2018-01-30", "close": 0.132735, "volume": 179111.0}, {"date": "2018-01-31", "close": 0.1371595, "volume": 1585019.0}, {"date": "2018-02-01", "close": 0.1371595, "volume": 474065.0}, {"date": "2018-02-02", "close": 0.132735, "volume": 368717.0}, {"date": "2018-02-05", "close": 0.123886, "volume": 697020.0}, {"date": "2018-02-06", "close": 0.1194615, "volume": 1486209.0}, {"date": "2018-02-07", "close": 0.132735, "volume": 311335.0}, {"date": "2018-02-08", "close": 0.123886, "volume": 556266.0}, {"date": "2018-02-09", "close": 0.1283105, "volume": 431606.0}, {"date": "2018-02-12", "close": 0.123886, "volume": 882094.0}, {"date": "2018-02-13", "close": 0.1283105, "volume": 879355.0}, {"date": "2018-02-14", "close": 0.1283105, "volume": 362753.0}, {"date": "2018-02-15", "close": 0.1283105, "volume": 169760.0}, {"date": "2018-02-19", "close": 0.141584, "volume": 2403963.0}, {"date": "2018-02-20", "close": 0.141584, "volume": 1758883.0}, {"date": "2018-02-21", "close": 0.141584, "volume": 537631.0}, {"date": "2018-02-22", "close": 0.159282, "volume": 4609072.0}, {"date": "2018-02-23", "close": 0.1637065, "volume": 3173066.0}, {"date": "2018-02-26", "close": 0.168131, "volume": 2652972.0}, {"date": "2018-02-27", "close": 0.159282, "volume": 1531802.0}, {"date": "2018-02-28", "close": 0.1637065, "volume": 543979.0}, {"date": "2018-03-01", "close": 0.1991025, "volume": 7845230.0}, {"date": "2018-03-02", "close": 0.185829, "volume": 2056500.0}, {"date": "2018-03-05", "close": 0.1991025, "volume": 1867726.0}, {"date": "2018-03-06", "close": 0.212376, "volume": 2016052.0}, {"date": "2018-03-07", "close": 0.194678, "volume": 795450.0}, {"date": "2018-03-08", "close": 0.194678, "volume": 1165786.0}, {"date": "2018-03-09", "close": 0.221225, "volume": 2636991.0}, {"date": "2018-03-12", "close": 0.2344985, "volume": 3245246.0}, {"date": "2018-03-13", "close": 0.2256495, "volume": 761329.0}, {"date": "2018-03-14", "close": 0.2168005, "volume": 427581.0}, {"date": "2018-03-15", "close": 0.212376, "volume": 1033423.0}, {"date": "2018-03-16", "close": 0.203527, "volume": 892190.0}, {"date": "2018-03-19", "close": 0.1902535, "volume": 714812.0}, {"date": "2018-03-20", "close": 0.194678, "volume": 374017.0}, {"date": "2018-03-21", "close": 0.194678, "volume": 968913.0}, {"date": "2018-03-22", "close": 0.194678, "volume": 403431.0}, {"date": "2018-03-23", "close": 0.1814045, "volume": 1129120.0}, {"date": "2018-03-26", "close": 0.185829, "volume": 155729.0}, {"date": "2018-03-27", "close": 0.1814045, "volume": 572772.0}, {"date": "2018-03-28", "close": 0.1725555, "volume": 1697988.0}, {"date": "2018-03-29", "close": 0.185829, "volume": 457972.0}, {"date": "2018-04-03", "close": 0.1902535, "volume": 1333059.0}, {"date": "2018-04-04", "close": 0.1902535, "volume": 19545.0}, {"date": "2018-04-05", "close": 0.194678, "volume": 58368.0}, {"date": "2018-04-06", "close": 0.203527, "volume": 67804.0}, {"date": "2018-04-09", "close": 0.212376, "volume": 861884.0}, {"date": "2018-04-10", "close": 0.2079515, "volume": 255396.0}, {"date": "2018-04-11", "close": 0.1902535, "volume": 709552.0}, {"date": "2018-04-12", "close": 0.203527, "volume": 921800.0}, {"date": "2018-04-13", "close": 0.1991025, "volume": 186402.0}, {"date": "2018-04-16", "close": 0.1991025, "volume": 76168.0}, {"date": "2018-04-17", "close": 0.185829, "volume": 189065.0}, {"date": "2018-04-18", "close": 0.194678, "volume": 146852.0}, {"date": "2018-04-19", "close": 0.168131, "volume": 3772675.0}, {"date": "2018-04-20", "close": 0.1637065, "volume": 855474.0}, {"date": "2018-04-23", "close": 0.1637065, "volume": 347692.0}, {"date": "2018-04-24", "close": 0.159282, "volume": 469480.0}, {"date": "2018-04-26", "close": 0.1637065, "volume": 570905.0}, {"date": "2018-04-27", "close": 0.1637065, "volume": 335442.0}, {"date": "2018-04-30", "close": 0.1637065, "volume": 47463.0}, {"date": "2018-05-01", "close": 0.159282, "volume": 109287.0}, {"date": "2018-05-02", "close": 0.1548575, "volume": 479923.0}, {"date": "2018-05-03", "close": 0.1460085, "volume": 118657.0}, {"date": "2018-05-04", "close": 0.150433, "volume": 33902.0}, {"date": "2018-05-07", "close": 0.150433, "volume": 813346.0}, {"date": "2018-05-08", "close": 0.150433, "volume": 13519.0}, {"date": "2018-05-09", "close": 0.1460085, "volume": 43112.0}, {"date": "2018-05-10", "close": 0.1371595, "volume": 902868.0}, {"date": "2018-05-11", "close": 0.1548575, "volume": 732362.0}, {"date": "2018-05-14", "close": 0.159282, "volume": 558085.0}, {"date": "2018-05-15", "close": 0.159282, "volume": 144441.0}, {"date": "2018-05-16", "close": 0.159282, "volume": 33902.0}, {"date": "2018-05-17", "close": 0.159282, "volume": 172901.0}, {"date": "2018-05-18", "close": 0.168131, "volume": 136827.0}, {"date": "2018-05-21", "close": 0.168131, "volume": 702989.0}, {"date": "2018-05-22", "close": 0.159282, "volume": 230281.0}, {"date": "2018-05-24", "close": 0.159282, "volume": 867846.0}, {"date": "2018-05-25", "close": 0.159282, "volume": 209430.0}, {"date": "2018-05-28", "close": 0.168131, "volume": 89697.0}, {"date": "2018-05-29", "close": 0.1637065, "volume": 89104.0}, {"date": "2018-05-30", "close": 0.150433, "volume": 447576.0}, {"date": "2018-05-31", "close": 0.1548575, "volume": 167131.0}, {"date": "2018-06-01", "close": 0.1548575, "volume": 130646.0}, {"date": "2018-06-04", "close": 0.1637065, "volume": 137180.0}, {"date": "2018-06-05", "close": 0.1548575, "volume": 131523.0}, {"date": "2018-06-06", "close": 0.150433, "volume": 29755.0}, {"date": "2018-06-08", "close": 0.141584, "volume": 180246.0}, {"date": "2018-06-12", "close": 0.1371595, "volume": 456809.0}, {"date": "2018-06-13", "close": 0.1460085, "volume": 213623.0}, {"date": "2018-06-14", "close": 0.159282, "volume": 1643484.0}, {"date": "2018-06-15", "close": 0.1902535, "volume": 3029174.0}, {"date": "2018-06-18", "close": 0.230074, "volume": 4106687.0}, {"date": "2018-06-19", "close": 0.26547, "volume": 6265199.0}, {"date": "2018-06-20", "close": 0.230074, "volume": 2381210.0}, {"date": "2018-06-21", "close": 0.247772, "volume": 631595.0}, {"date": "2018-06-22", "close": 0.256621, "volume": 343995.0}, {"date": "2018-06-25", "close": 0.3229885, "volume": 5735754.0}, {"date": "2018-06-26", "close": 0.300866, "volume": 3096475.0}, {"date": "2018-06-27", "close": 0.2875925, "volume": 1140900.0}, {"date": "2018-06-28", "close": 0.3849315, "volume": 8882145.0}, {"date": "2018-06-29", "close": 0.3583845, "volume": 3347266.0}, {"date": "2018-07-02", "close": 0.398205, "volume": 8055980.0}, {"date": "2018-07-03", "close": 0.3760825, "volume": 2295862.0}, {"date": "2018-07-04", "close": 0.362809, "volume": 1717371.0}, {"date": "2018-07-05", "close": 0.3406865, "volume": 1394789.0}, {"date": "2018-07-06", "close": 0.371658, "volume": 2042963.0}, {"date": "2018-07-10", "close": 0.4291765, "volume": 8512379.0}, {"date": "2018-07-11", "close": 0.4380255, "volume": 3786233.0}, {"date": "2018-07-12", "close": 0.5176665, "volume": 3719098.0}, {"date": "2018-07-13", "close": 0.477846, "volume": 2041953.0}, {"date": "2018-07-16", "close": 0.451299, "volume": 1312008.0}, {"date": "2018-07-17", "close": 0.4291765, "volume": 2744406.0}, {"date": "2018-07-18", "close": 0.451299, "volume": 1443743.0}, {"date": "2018-07-19", "close": 0.4734215, "volume": 2396702.0}, {"date": "2018-07-20", "close": 0.477846, "volume": 1427547.0}, {"date": "2018-07-23", "close": 0.4291765, "volume": 1959128.0}, {"date": "2018-07-24", "close": 0.4380255, "volume": 3130292.0}, {"date": "2018-07-25", "close": 0.4557235, "volume": 756076.0}, {"date": "2018-07-26", "close": 0.477846, "volume": 7623276.0}, {"date": "2018-07-27", "close": 0.495544, "volume": 2518603.0}, {"date": "2018-07-30", "close": 0.5265155, "volume": 4256369.0}, {"date": "2018-07-31", "close": 0.504393, "volume": 5487956.0}, {"date": "2018-08-01", "close": 0.5265155, "volume": 697412.0}, {"date": "2018-08-02", "close": 0.548638, "volume": 3011799.0}, {"date": "2018-08-03", "close": 0.5442135, "volume": 3861420.0}, {"date": "2018-08-06", "close": 0.53094, "volume": 1665874.0}, {"date": "2018-08-07", "close": 0.522091, "volume": 1486632.0}, {"date": "2018-08-08", "close": 0.557487, "volume": 4585141.0}, {"date": "2018-08-09", "close": 0.61943, "volume": 4338321.0}, {"date": "2018-08-10", "close": 0.601732, "volume": 2792048.0}, {"date": "2018-08-13", "close": 0.5707605, "volume": 1863813.0}, {"date": "2018-08-14", "close": 0.628279, "volume": 3335375.0}, {"date": "2018-08-15", "close": 0.663675, "volume": 5762360.0}, {"date": "2018-08-16", "close": 0.637128, "volume": 2959720.0}, {"date": "2018-08-17", "close": 0.6327035, "volume": 946889.0}, {"date": "2018-08-20", "close": 0.6061565, "volume": 2217692.0}, {"date": "2018-08-21", "close": 0.592883, "volume": 1072786.0}, {"date": "2018-08-22", "close": 0.5973075, "volume": 670181.0}, {"date": "2018-08-23", "close": 0.6327035, "volume": 1537698.0}, {"date": "2018-08-24", "close": 0.628279, "volume": 1651770.0}, {"date": "2018-08-27", "close": 0.645977, "volume": 1506628.0}, {"date": "2018-08-28", "close": 0.628279, "volume": 1294740.0}, {"date": "2018-08-29", "close": 0.601732, "volume": 1236010.0}, {"date": "2018-08-30", "close": 0.5973075, "volume": 1348452.0}, {"date": "2018-08-31", "close": 0.628279, "volume": 1585616.0}, {"date": "2018-09-03", "close": 0.628279, "volume": 502318.0}, {"date": "2018-09-04", "close": 0.6061565, "volume": 710576.0}, {"date": "2018-09-05", "close": 0.5619115, "volume": 2475740.0}, {"date": "2018-09-06", "close": 0.584034, "volume": 1024636.0}, {"date": "2018-09-07", "close": 0.584034, "volume": 633029.0}, {"date": "2018-09-10", "close": 0.6061565, "volume": 970662.0}, {"date": "2018-09-11", "close": 0.690222, "volume": 3556752.0}, {"date": "2018-09-12", "close": 0.645977, "volume": 2107234.0}, {"date": "2018-09-13", "close": 0.6946465, "volume": 2275225.0}, {"date": "2018-09-14", "close": 0.6504015, "volume": 563613.0}, {"date": "2018-09-17", "close": 0.6327035, "volume": 1241883.0}, {"date": "2018-09-18", "close": 0.628279, "volume": 1211285.0}, {"date": "2018-09-19", "close": 0.645977, "volume": 659442.0}, {"date": "2018-09-20", "close": 0.637128, "volume": 777558.0}, {"date": "2018-09-21", "close": 0.6327035, "volume": 362538.0}, {"date": "2018-09-24", "close": 0.637128, "volume": 208247.0}, {"date": "2018-09-25", "close": 0.601732, "volume": 686742.0}, {"date": "2018-09-26", "close": 0.610581, "volume": 1640594.0}, {"date": "2018-09-27", "close": 0.610581, "volume": 455794.0}, {"date": "2018-09-28", "close": 0.628279, "volume": 1121627.0}, {"date": "2018-10-01", "close": 0.5973075, "volume": 299351.0}, {"date": "2018-10-02", "close": 0.5619115, "volume": 1135019.0}, {"date": "2018-10-03", "close": 0.5973075, "volume": 821863.0}, {"date": "2018-10-04", "close": 0.584034, "volume": 767331.0}, {"date": "2018-10-05", "close": 0.6061565, "volume": 825220.0}, {"date": "2018-10-08", "close": 0.584034, "volume": 1705251.0}, {"date": "2018-10-09", "close": 0.566336, "volume": 975060.0}, {"date": "2018-10-10", "close": 0.5619115, "volume": 1384853.0}, {"date": "2018-10-11", "close": 0.5442135, "volume": 1344491.0}, {"date": "2018-10-12", "close": 0.557487, "volume": 580412.0}, {"date": "2018-10-15", "close": 0.539789, "volume": 1933852.0}, {"date": "2018-10-16", "close": 0.566336, "volume": 942461.0}, {"date": "2018-10-17", "close": 0.601732, "volume": 1063571.0}, {"date": "2018-10-18", "close": 0.601732, "volume": 716521.0}, {"date": "2018-10-19", "close": 0.601732, "volume": 334447.0}, {"date": "2018-10-22", "close": 0.5707605, "volume": 1151141.0}, {"date": "2018-10-23", "close": 0.548638, "volume": 813656.0}, {"date": "2018-10-24", "close": 0.557487, "volume": 3078178.0}, {"date": "2018-10-25", "close": 0.548638, "volume": 1144591.0}, {"date": "2018-10-26", "close": 0.5530625, "volume": 1432623.0}, {"date": "2018-10-29", "close": 0.557487, "volume": 1233675.0}, {"date": "2018-10-30", "close": 0.601732, "volume": 777692.0}, {"date": "2018-10-31", "close": 0.610581, "volume": 2319135.0}, {"date": "2018-11-01", "close": 0.61943, "volume": 139103.0}, {"date": "2018-11-02", "close": 0.61943, "volume": 252707.0}, {"date": "2018-11-05", "close": 0.601732, "volume": 98350.0}, {"date": "2018-11-06", "close": 0.575185, "volume": 618513.0}, {"date": "2018-11-07", "close": 0.5707605, "volume": 678308.0}, {"date": "2018-11-08", "close": 0.5707605, "volume": 743932.0}, {"date": "2018-11-09", "close": 0.566336, "volume": 196870.0}, {"date": "2018-11-12", "close": 0.548638, "volume": 243299.0}, {"date": "2018-11-13", "close": 0.5530625, "volume": 672347.0}, {"date": "2018-11-14", "close": 0.53094, "volume": 977140.0}, {"date": "2018-11-15", "close": 0.53094, "volume": 907330.0}, {"date": "2018-11-16", "close": 0.539789, "volume": 921153.0}, {"date": "2018-11-19", "close": 0.5176665, "volume": 468494.0}, {"date": "2018-11-20", "close": 0.513242, "volume": 1291150.0}, {"date": "2018-11-21", "close": 0.513242, "volume": 934125.0}, {"date": "2018-11-22", "close": 0.513242, "volume": 730583.0}, {"date": "2018-11-23", "close": 0.504393, "volume": 600458.0}, {"date": "2018-11-26", "close": 0.486695, "volume": 708855.0}, {"date": "2018-11-27", "close": 0.477846, "volume": 1198822.0}, {"date": "2018-11-28", "close": 0.522091, "volume": 1496980.0}, {"date": "2018-11-29", "close": 0.5442135, "volume": 1188135.0}, {"date": "2018-11-30", "close": 0.539789, "volume": 738059.0}, {"date": "2018-12-05", "close": 0.486695, "volume": 2243114.0}, {"date": "2018-12-06", "close": 0.468997, "volume": 2943180.0}, {"date": "2018-12-07", "close": 0.4557235, "volume": 1002794.0}, {"date": "2018-12-10", "close": 0.4203275, "volume": 2207651.0}, {"date": "2018-12-11", "close": 0.4203275, "volume": 969439.0}, {"date": "2018-12-12", "close": 0.4468745, "volume": 1596804.0}, {"date": "2018-12-13", "close": 0.4734215, "volume": 946020.0}, {"date": "2018-12-14", "close": 0.468997, "volume": 750335.0}, {"date": "2018-12-17", "close": 0.468997, "volume": 566533.0}, {"date": "2018-12-18", "close": 0.468997, "volume": 59731.0}, {"date": "2018-12-19", "close": 0.460148, "volume": 217118.0}, {"date": "2018-12-20", "close": 0.477846, "volume": 843338.0}, {"date": "2018-12-21", "close": 0.522091, "volume": 557680.0}, {"date": "2018-12-24", "close": 0.5442135, "volume": 153052.0}, {"date": "2018-12-27", "close": 0.539789, "volume": 209538.0}, {"date": "2018-12-28", "close": 0.548638, "volume": 408221.0}, {"date": "2018-12-31", "close": 0.5530625, "volume": 613468.0}, {"date": "2019-01-02", "close": 0.513242, "volume": 180762.0}, {"date": "2019-01-03", "close": 0.522091, "volume": 526007.0}, {"date": "2019-01-04", "close": 0.513242, "volume": 125570.0}, {"date": "2019-01-07", "close": 0.504393, "volume": 98314.0}, {"date": "2019-01-08", "close": 0.513242, "volume": 106107.0}, {"date": "2019-01-09", "close": 0.504393, "volume": 289873.0}, {"date": "2019-01-10", "close": 0.5088175, "volume": 125682.0}, {"date": "2019-01-11", "close": 0.539789, "volume": 208861.0}, {"date": "2019-01-14", "close": 0.548638, "volume": 241025.0}, {"date": "2019-01-15", "close": 0.557487, "volume": 456548.0}, {"date": "2019-01-16", "close": 0.5973075, "volume": 389350.0}, {"date": "2019-01-17", "close": 0.6061565, "volume": 273921.0}, {"date": "2019-01-18", "close": 0.6061565, "volume": 465871.0}, {"date": "2019-01-21", "close": 0.5884585, "volume": 399750.0}, {"date": "2019-01-22", "close": 0.5973075, "volume": 117431.0}, {"date": "2019-01-23", "close": 0.5530625, "volume": 262905.0}, {"date": "2019-01-24", "close": 0.5884585, "volume": 119583.0}, {"date": "2019-01-25", "close": 0.522091, "volume": 1571374.0}, {"date": "2019-01-29", "close": 0.5088175, "volume": 457118.0}, {"date": "2019-01-30", "close": 0.513242, "volume": 615754.0}, {"date": "2019-01-31", "close": 0.4203275, "volume": 3823328.0}, {"date": "2019-02-01", "close": 0.371658, "volume": 1164903.0}, {"date": "2019-02-04", "close": 0.3583845, "volume": 2107139.0}, {"date": "2019-02-05", "close": 0.407054, "volume": 386002.0}, {"date": "2019-02-06", "close": 0.4203275, "volume": 399943.0}, {"date": "2019-02-07", "close": 0.415903, "volume": 450428.0}, {"date": "2019-02-08", "close": 0.398205, "volume": 114352.0}, {"date": "2019-02-11", "close": 0.3937805, "volume": 87649.0}, {"date": "2019-02-12", "close": 0.3672335, "volume": 244180.0}, {"date": "2019-02-13", "close": 0.345111, "volume": 928622.0}, {"date": "2019-02-14", "close": 0.371658, "volume": 930911.0}, {"date": "2019-02-15", "close": 0.345111, "volume": 197866.0}, {"date": "2019-02-18", "close": 0.345111, "volume": 68586.0}, {"date": "2019-02-19", "close": 0.371658, "volume": 200107.0}, {"date": "2019-02-20", "close": 0.345111, "volume": 193317.0}, {"date": "2019-02-21", "close": 0.345111, "volume": 216945.0}, {"date": "2019-02-22", "close": 0.35396, "volume": 563520.0}, {"date": "2019-02-25", "close": 0.380507, "volume": 252955.0}, {"date": "2019-02-26", "close": 0.371658, "volume": 252271.0}, {"date": "2019-02-27", "close": 0.3849315, "volume": 120249.0}, {"date": "2019-02-28", "close": 0.3849315, "volume": 913208.0}, {"date": "2019-03-01", "close": 0.389356, "volume": 290079.0}, {"date": "2019-03-04", "close": 0.371658, "volume": 168733.0}, {"date": "2019-03-05", "close": 0.362809, "volume": 538521.0}, {"date": "2019-03-06", "close": 0.3760825, "volume": 226127.0}, {"date": "2019-03-07", "close": 0.3760825, "volume": 204208.0}, {"date": "2019-03-08", "close": 0.3672335, "volume": 218444.0}, {"date": "2019-03-11", "close": 0.3583845, "volume": 116261.0}, {"date": "2019-03-12", "close": 0.371658, "volume": 268743.0}, {"date": "2019-03-13", "close": 0.3672335, "volume": 86449.0}, {"date": "2019-03-14", "close": 0.371658, "volume": 119289.0}, {"date": "2019-03-15", "close": 0.3583845, "volume": 64449.0}, {"date": "2019-03-18", "close": 0.345111, "volume": 173005.0}, {"date": "2019-03-19", "close": 0.35396, "volume": 74759.0}, {"date": "2019-03-20", "close": 0.345111, "volume": 188283.0}, {"date": "2019-03-21", "close": 0.345111, "volume": 30226.0}, {"date": "2019-03-22", "close": 0.345111, "volume": 108130.0}, {"date": "2019-03-25", "close": 0.345111, "volume": 504975.0}, {"date": "2019-03-26", "close": 0.362809, "volume": 60783.0}, {"date": "2019-03-27", "close": 0.3583845, "volume": 80205.0}, {"date": "2019-03-28", "close": 0.362809, "volume": 420629.0}, {"date": "2019-03-29", "close": 0.362809, "volume": 248342.0}, {"date": "2019-04-01", "close": 0.3495355, "volume": 28321.0}, {"date": "2019-04-02", "close": 0.3495355, "volume": 259347.0}, {"date": "2019-04-03", "close": 0.35396, "volume": 372812.0}, {"date": "2019-04-04", "close": 0.345111, "volume": 78468.0}, {"date": "2019-04-05", "close": 0.345111, "volume": 121165.0}, {"date": "2019-04-08", "close": 0.3583845, "volume": 385244.0}, {"date": "2019-04-09", "close": 0.35396, "volume": 219827.0}, {"date": "2019-04-10", "close": 0.345111, "volume": 281684.0}, {"date": "2019-04-11", "close": 0.35396, "volume": 356415.0}, {"date": "2019-04-12", "close": 0.35396, "volume": 196992.0}, {"date": "2019-04-15", "close": 0.3406865, "volume": 854815.0}, {"date": "2019-04-16", "close": 0.336262, "volume": 1179662.0}, {"date": "2019-04-17", "close": 0.336262, "volume": 87202.0}, {"date": "2019-04-18", "close": 0.345111, "volume": 771700.0}, {"date": "2019-04-23", "close": 0.362809, "volume": 336623.0}, {"date": "2019-04-24", "close": 0.398205, "volume": 457782.0}, {"date": "2019-04-26", "close": 0.3849315, "volume": 246159.0}, {"date": "2019-04-29", "close": 0.44245, "volume": 416507.0}, {"date": "2019-04-30", "close": 0.460148, "volume": 502026.0}, {"date": "2019-05-01", "close": 0.548638, "volume": 1135423.0}, {"date": "2019-05-02", "close": 0.53094, "volume": 742705.0}, {"date": "2019-05-03", "close": 0.5265155, "volume": 432069.0}, {"date": "2019-05-06", "close": 0.460148, "volume": 157523.0}, {"date": "2019-05-07", "close": 0.522091, "volume": 686393.0}, {"date": "2019-05-08", "close": 0.522091, "volume": 256674.0}, {"date": "2019-05-09", "close": 0.5176665, "volume": 182525.0}, {"date": "2019-05-10", "close": 0.4911195, "volume": 218415.0}, {"date": "2019-05-13", "close": 0.522091, "volume": 270096.0}, {"date": "2019-05-14", "close": 0.513242, "volume": 164103.0}, {"date": "2019-05-15", "close": 0.5796095, "volume": 1308139.0}, {"date": "2019-05-16", "close": 0.601732, "volume": 252743.0}, {"date": "2019-05-17", "close": 0.566336, "volume": 340765.0}, {"date": "2019-05-20", "close": 0.5796095, "volume": 340626.0}, {"date": "2019-05-21", "close": 0.5619115, "volume": 251381.0}, {"date": "2019-05-22", "close": 0.566336, "volume": 65401.0}, {"date": "2019-05-23", "close": 0.566336, "volume": 140570.0}, {"date": "2019-05-24", "close": 0.592883, "volume": 340108.0}, {"date": "2019-05-27", "close": 0.637128, "volume": 737751.0}, {"date": "2019-05-28", "close": 0.699071, "volume": 1520845.0}, {"date": "2019-05-29", "close": 0.690222, "volume": 1139719.0}, {"date": "2019-05-30", "close": 0.690222, "volume": 325854.0}, {"date": "2019-05-31", "close": 0.6680995, "volume": 66358.0}, {"date": "2019-06-03", "close": 0.6680995, "volume": 408462.0}, {"date": "2019-06-04", "close": 0.663675, "volume": 780469.0}, {"date": "2019-06-05", "close": 0.672524, "volume": 642556.0}, {"date": "2019-06-06", "close": 0.628279, "volume": 207863.0}, {"date": "2019-06-07", "close": 0.637128, "volume": 214250.0}, {"date": "2019-06-11", "close": 0.6327035, "volume": 91756.0}, {"date": "2019-06-12", "close": 0.61943, "volume": 172205.0}, {"date": "2019-06-13", "close": 0.6327035, "volume": 176717.0}, {"date": "2019-06-14", "close": 0.6150055, "volume": 195697.0}, {"date": "2019-06-17", "close": 0.610581, "volume": 77610.0}, {"date": "2019-06-18", "close": 0.592883, "volume": 137083.0}, {"date": "2019-06-19", "close": 0.6327035, "volume": 222060.0}, {"date": "2019-06-20", "close": 0.61943, "volume": 226517.0}, {"date": "2019-06-21", "close": 0.6327035, "volume": 42344.0}, {"date": "2019-06-24", "close": 0.610581, "volume": 67082.0}, {"date": "2019-06-25", "close": 0.61943, "volume": 238422.0}, {"date": "2019-06-26", "close": 0.61943, "volume": 38167.0}, {"date": "2019-06-27", "close": 0.610581, "volume": 34825.0}, {"date": "2019-06-28", "close": 0.645977, "volume": 642021.0}, {"date": "2019-07-01", "close": 0.6769485, "volume": 1133187.0}, {"date": "2019-07-02", "close": 0.699071, "volume": 568633.0}, {"date": "2019-07-03", "close": 0.6769485, "volume": 679727.0}, {"date": "2019-07-04", "close": 0.681373, "volume": 417733.0}, {"date": "2019-07-05", "close": 0.7034955, "volume": 622831.0}, {"date": "2019-07-08", "close": 0.6946465, "volume": 608244.0}, {"date": "2019-07-09", "close": 0.681373, "volume": 535995.0}, {"date": "2019-07-10", "close": 0.6857975, "volume": 491208.0}, {"date": "2019-07-11", "close": 0.6857975, "volume": 1200506.0}, {"date": "2019-07-12", "close": 0.6680995, "volume": 455621.0}, {"date": "2019-07-15", "close": 0.6680995, "volume": 405950.0}, {"date": "2019-07-16", "close": 0.6504015, "volume": 175898.0}, {"date": "2019-07-17", "close": 0.663675, "volume": 412781.0}, {"date": "2019-07-18", "close": 0.681373, "volume": 313903.0}, {"date": "2019-07-19", "close": 0.70792, "volume": 585876.0}, {"date": "2019-07-22", "close": 0.6857975, "volume": 170644.0}, {"date": "2019-07-23", "close": 0.672524, "volume": 30731.0}, {"date": "2019-07-24", "close": 0.690222, "volume": 202477.0}, {"date": "2019-07-25", "close": 0.7300425, "volume": 1867888.0}, {"date": "2019-07-26", "close": 0.769863, "volume": 1931163.0}, {"date": "2019-07-29", "close": 0.849504, "volume": 940554.0}, {"date": "2019-07-30", "close": 0.929145, "volume": 2353125.0}, {"date": "2019-07-31", "close": 1.0132105, "volume": 1624107.0}, {"date": "2019-08-01", "close": 0.97339, "volume": 1130790.0}, {"date": "2019-08-02", "close": 1.106125, "volume": 1610885.0}, {"date": "2019-08-05", "close": 1.15037, "volume": 1017503.0}, {"date": "2019-08-06", "close": 1.0574555, "volume": 1014403.0}, {"date": "2019-08-07", "close": 1.0309085, "volume": 1053060.0}, {"date": "2019-08-08", "close": 1.017635, "volume": 344526.0}, {"date": "2019-08-09", "close": 1.0043615, "volume": 516052.0}, {"date": "2019-08-12", "close": 0.920296, "volume": 384828.0}, {"date": "2019-08-13", "close": 0.8981735, "volume": 992547.0}, {"date": "2019-08-14", "close": 0.9247205, "volume": 437715.0}, {"date": "2019-08-15", "close": 0.929145, "volume": 1480423.0}, {"date": "2019-08-16", "close": 0.929145, "volume": 502476.0}, {"date": "2019-08-19", "close": 0.9601165, "volume": 197352.0}, {"date": "2019-08-20", "close": 0.937994, "volume": 377978.0}, {"date": "2019-08-21", "close": 0.955692, "volume": 293313.0}, {"date": "2019-08-22", "close": 0.9335695, "volume": 56545.0}, {"date": "2019-08-23", "close": 0.946843, "volume": 252064.0}, {"date": "2019-08-26", "close": 0.902598, "volume": 79876.0}, {"date": "2019-08-27", "close": 0.946843, "volume": 680163.0}, {"date": "2019-08-28", "close": 1.0220595, "volume": 663382.0}, {"date": "2019-08-29", "close": 1.0663045, "volume": 816861.0}, {"date": "2019-08-30", "close": 1.106125, "volume": 817216.0}, {"date": "2019-09-02", "close": 1.159219, "volume": 1502822.0}, {"date": "2019-09-03", "close": 1.088427, "volume": 742259.0}, {"date": "2019-09-04", "close": 1.06188, "volume": 614719.0}, {"date": "2019-09-05", "close": 1.0132105, "volume": 862006.0}, {"date": "2019-09-06", "close": 0.982239, "volume": 139039.0}, {"date": "2019-09-09", "close": 1.026484, "volume": 249651.0}, {"date": "2019-09-10", "close": 1.017635, "volume": 191146.0}, {"date": "2019-09-11", "close": 1.0220595, "volume": 173764.0}, {"date": "2019-09-12", "close": 0.9955125, "volume": 410275.0}, {"date": "2019-09-13", "close": 0.9955125, "volume": 148332.0}, {"date": "2019-09-16", "close": 0.982239, "volume": 318603.0}, {"date": "2019-09-17", "close": 0.991088, "volume": 337105.0}, {"date": "2019-09-18", "close": 0.991088, "volume": 112389.0}, {"date": "2019-09-19", "close": 0.955692, "volume": 238272.0}, {"date": "2019-09-20", "close": 0.929145, "volume": 497084.0}, {"date": "2019-09-23", "close": 0.97339, "volume": 333308.0}, {"date": "2019-09-24", "close": 0.929145, "volume": 667190.0}, {"date": "2019-09-25", "close": 0.902598, "volume": 510223.0}, {"date": "2019-09-26", "close": 0.867202, "volume": 436215.0}, {"date": "2019-09-27", "close": 0.867202, "volume": 435707.0}, {"date": "2019-09-30", "close": 0.858353, "volume": 805456.0}, {"date": "2019-10-01", "close": 0.79641, "volume": 583320.0}, {"date": "2019-10-02", "close": 0.7919855, "volume": 309527.0}, {"date": "2019-10-03", "close": 0.778712, "volume": 288170.0}, {"date": "2019-10-04", "close": 0.8096835, "volume": 759450.0}, {"date": "2019-10-07", "close": 0.831806, "volume": 290888.0}, {"date": "2019-10-08", "close": 0.840655, "volume": 150277.0}, {"date": "2019-10-09", "close": 0.8804755, "volume": 670386.0}, {"date": "2019-10-10", "close": 0.964541, "volume": 417074.0}, {"date": "2019-10-11", "close": 0.920296, "volume": 223711.0}, {"date": "2019-10-14", "close": 0.929145, "volume": 86785.0}, {"date": "2019-10-15", "close": 0.920296, "volume": 114841.0}, {"date": "2019-10-16", "close": 0.929145, "volume": 26655.0}, {"date": "2019-10-17", "close": 0.9158715, "volume": 274781.0}, {"date": "2019-10-18", "close": 0.893749, "volume": 299252.0}, {"date": "2019-10-21", "close": 0.876051, "volume": 215750.0}, {"date": "2019-10-22", "close": 0.8849, "volume": 170575.0}, {"date": "2019-10-23", "close": 0.867202, "volume": 396297.0}, {"date": "2019-10-24", "close": 0.867202, "volume": 102843.0}, {"date": "2019-10-25", "close": 0.8849, "volume": 292457.0}, {"date": "2019-10-28", "close": 0.867202, "volume": 155159.0}, {"date": "2019-10-29", "close": 0.893749, "volume": 99165.0}, {"date": "2019-10-30", "close": 0.8804755, "volume": 193439.0}, {"date": "2019-10-31", "close": 0.8539285, "volume": 95538.0}, {"date": "2019-11-01", "close": 0.8185325, "volume": 284413.0}, {"date": "2019-11-04", "close": 0.7919855, "volume": 383383.0}, {"date": "2019-11-05", "close": 0.8450795, "volume": 52398.0}, {"date": "2019-11-06", "close": 0.79641, "volume": 174953.0}, {"date": "2019-11-07", "close": 0.8185325, "volume": 63078.0}, {"date": "2019-11-08", "close": 0.8008345, "volume": 41804.0}, {"date": "2019-11-11", "close": 0.8096835, "volume": 6377.0}, {"date": "2019-11-12", "close": 0.7919855, "volume": 224877.0}, {"date": "2019-11-13", "close": 0.778712, "volume": 386081.0}, {"date": "2019-11-14", "close": 0.805259, "volume": 289376.0}, {"date": "2019-11-15", "close": 0.805259, "volume": 69364.0}, {"date": "2019-11-18", "close": 0.7742875, "volume": 34622.0}, {"date": "2019-11-19", "close": 0.769863, "volume": 349315.0}, {"date": "2019-11-20", "close": 0.79641, "volume": 194842.0}, {"date": "2019-11-21", "close": 0.761014, "volume": 31647.0}, {"date": "2019-11-22", "close": 0.787561, "volume": 61045.0}, {"date": "2019-11-25", "close": 0.743316, "volume": 293851.0}, {"date": "2019-11-26", "close": 0.769863, "volume": 91483.0}, {"date": "2019-11-27", "close": 0.761014, "volume": 61822.0}, {"date": "2019-11-28", "close": 0.752165, "volume": 360171.0}, {"date": "2019-11-29", "close": 0.769863, "volume": 163163.0}, {"date": "2019-12-02", "close": 0.734467, "volume": 166078.0}, {"date": "2019-12-03", "close": 0.7034955, "volume": 283854.0}, {"date": "2019-12-04", "close": 0.672524, "volume": 419234.0}, {"date": "2019-12-05", "close": 0.645977, "volume": 9188161.0}, {"date": "2019-12-06", "close": 0.6415525, "volume": 188367.0}, {"date": "2019-12-09", "close": 0.6415525, "volume": 160028.0}, {"date": "2019-12-10", "close": 0.672524, "volume": 286663.0}, {"date": "2019-12-11", "close": 0.654826, "volume": 140440.0}, {"date": "2019-12-12", "close": 0.6415525, "volume": 106012.0}, {"date": "2019-12-13", "close": 0.6238545, "volume": 69672.0}, {"date": "2019-12-16", "close": 0.61943, "volume": 287204.0}, {"date": "2019-12-17", "close": 0.6061565, "volume": 191717.0}, {"date": "2019-12-18", "close": 0.575185, "volume": 1542187.0}, {"date": "2019-12-19", "close": 0.557487, "volume": 304188.0}, {"date": "2019-12-20", "close": 0.592883, "volume": 288810.0}, {"date": "2019-12-23", "close": 0.663675, "volume": 432632.0}, {"date": "2019-12-24", "close": 0.654826, "volume": 77105.0}, {"date": "2019-12-27", "close": 0.637128, "volume": 385706.0}, {"date": "2019-12-30", "close": 0.592883, "volume": 509325.0}, {"date": "2019-12-31", "close": 0.610581, "volume": 178682.0}, {"date": "2020-01-02", "close": 0.61943, "volume": 49043.0}, {"date": "2020-01-03", "close": 0.6415525, "volume": 59273.0}, {"date": "2020-01-06", "close": 0.61943, "volume": 158668.0}, {"date": "2020-01-07", "close": 0.61943, "volume": 63335.0}, {"date": "2020-01-08", "close": 0.592883, "volume": 96195.0}, {"date": "2020-01-09", "close": 0.592883, "volume": 231254.0}, {"date": "2020-01-10", "close": 0.5530625, "volume": 239015.0}, {"date": "2020-01-13", "close": 0.584034, "volume": 371036.0}, {"date": "2020-01-14", "close": 0.584034, "volume": 5670449.0}, {"date": "2020-01-15", "close": 0.5707605, "volume": 35606.0}, {"date": "2020-01-16", "close": 0.53094, "volume": 470781.0}, {"date": "2020-01-17", "close": 0.522091, "volume": 388817.0}, {"date": "2020-01-20", "close": 0.539789, "volume": 297356.0}, {"date": "2020-01-21", "close": 0.548638, "volume": 27705.0}, {"date": "2020-01-22", "close": 0.548638, "volume": 254379.0}, {"date": "2020-01-23", "close": 0.548638, "volume": 48148.0}, {"date": "2020-01-24", "close": 0.557487, "volume": 140186.0}, {"date": "2020-01-28", "close": 0.53094, "volume": 214656.0}, {"date": "2020-01-29", "close": 0.513242, "volume": 186550.0}, {"date": "2020-01-30", "close": 0.53094, "volume": 44747.0}, {"date": "2020-01-31", "close": 0.53094, "volume": 420486.0}, {"date": "2020-02-04", "close": 0.495544, "volume": 140797.0}, {"date": "2020-02-05", "close": 0.504393, "volume": 649065.0}, {"date": "2020-02-06", "close": 0.486695, "volume": 184153.0}, {"date": "2020-02-07", "close": 0.513242, "volume": 172749.0}, {"date": "2020-02-10", "close": 0.522091, "volume": 196727.0}, {"date": "2020-02-11", "close": 0.4999685, "volume": 331567.0}, {"date": "2020-02-12", "close": 0.575185, "volume": 170840.0}, {"date": "2020-02-13", "close": 0.601732, "volume": 383771.0}, {"date": "2020-02-14", "close": 0.5796095, "volume": 140714.0}, {"date": "2020-02-17", "close": 0.592883, "volume": 86386.0}, {"date": "2020-02-18", "close": 0.584034, "volume": 88724.0}, {"date": "2020-02-19", "close": 0.584034, "volume": 27035.0}, {"date": "2020-02-20", "close": 0.575185, "volume": 6268439.0}, {"date": "2020-02-21", "close": 0.5796095, "volume": 77004.0}, {"date": "2020-02-24", "close": 0.575185, "volume": 49178.0}, {"date": "2020-02-25", "close": 0.575185, "volume": 176134.0}, {"date": "2020-02-26", "close": 0.53094, "volume": 295520.0}, {"date": "2020-02-27", "close": 0.522091, "volume": 65371.0}, {"date": "2020-02-28", "close": 0.504393, "volume": 749383.0}, {"date": "2020-03-02", "close": 0.460148, "volume": 371895.0}, {"date": "2020-03-03", "close": 0.451299, "volume": 455230.0}, {"date": "2020-03-04", "close": 0.468997, "volume": 99133.0}, {"date": "2020-03-05", "close": 0.460148, "volume": 60412.0}, {"date": "2020-03-06", "close": 0.460148, "volume": 187920.0}, {"date": "2020-03-09", "close": 0.415903, "volume": 334711.0}, {"date": "2020-03-10", "close": 0.433601, "volume": 208654.0}, {"date": "2020-03-11", "close": 0.4203275, "volume": 93800.0}, {"date": "2020-03-12", "close": 0.407054, "volume": 125939.0}, {"date": "2020-03-13", "close": 0.407054, "volume": 377229.0}, {"date": "2020-03-16", "close": 0.380507, "volume": 187940.0}, {"date": "2020-03-17", "close": 0.3849315, "volume": 223207.0}, {"date": "2020-03-18", "close": 0.3583845, "volume": 171379.0}, {"date": "2020-03-19", "close": 0.362809, "volume": 11921.0}, {"date": "2020-03-20", "close": 0.371658, "volume": 212067.0}, {"date": "2020-03-23", "close": 0.327413, "volume": 250094.0}, {"date": "2020-03-24", "close": 0.318564, "volume": 92952.0}, {"date": "2020-03-25", "close": 0.371658, "volume": 675317.0}, {"date": "2020-03-26", "close": 0.362809, "volume": 56475.0}, {"date": "2020-03-27", "close": 0.35396, "volume": 683533.0}, {"date": "2020-03-30", "close": 0.35396, "volume": 142475.0}, {"date": "2020-03-31", "close": 0.371658, "volume": 131558.0}, {"date": "2020-04-01", "close": 0.398205, "volume": 210244.0}, {"date": "2020-04-02", "close": 0.424752, "volume": 39430.0}, {"date": "2020-04-03", "close": 0.513242, "volume": 325614.0}, {"date": "2020-04-06", "close": 0.601732, "volume": 322963.0}, {"date": "2020-04-07", "close": 0.5442135, "volume": 282132.0}, {"date": "2020-04-08", "close": 0.557487, "volume": 59920.0}, {"date": "2020-04-09", "close": 0.5619115, "volume": 159792.0}, {"date": "2020-04-14", "close": 0.5707605, "volume": 168173.0}, {"date": "2020-04-15", "close": 0.5619115, "volume": 108357.0}, {"date": "2020-04-16", "close": 0.5707605, "volume": 140208.0}, {"date": "2020-04-17", "close": 0.592883, "volume": 112043.0}, {"date": "2020-04-20", "close": 0.584034, "volume": 85344.0}, {"date": "2020-04-21", "close": 0.584034, "volume": 195723.0}, {"date": "2020-04-22", "close": 0.4380255, "volume": 704536.0}, {"date": "2020-04-23", "close": 0.362809, "volume": 1745320.0}, {"date": "2020-04-24", "close": 0.380507, "volume": 556858.0}, {"date": "2020-04-27", "close": 0.371658, "volume": 85116.0}, {"date": "2020-04-28", "close": 0.3141395, "volume": 1071283.0}, {"date": "2020-04-29", "close": 0.3318375, "volume": 632371.0}, {"date": "2020-04-30", "close": 0.35396, "volume": 667782.0}, {"date": "2020-05-01", "close": 0.3495355, "volume": 404023.0}, {"date": "2020-05-04", "close": 0.3406865, "volume": 346891.0}, {"date": "2020-05-05", "close": 0.336262, "volume": 81401.0}, {"date": "2020-05-06", "close": 0.336262, "volume": 2667.0}, {"date": "2020-05-07", "close": 0.336262, "volume": 10877.0}, {"date": "2020-05-08", "close": 0.336262, "volume": 185795.0}, {"date": "2020-05-11", "close": 0.336262, "volume": 156307.0}, {"date": "2020-05-12", "close": 0.318564, "volume": 117387.0}, {"date": "2020-05-13", "close": 0.318564, "volume": 104022.0}, {"date": "2020-05-14", "close": 0.318564, "volume": 219156.0}, {"date": "2020-05-15", "close": 0.318564, "volume": 56571.0}, {"date": "2020-05-18", "close": 0.3141395, "volume": 67265.0}, {"date": "2020-05-19", "close": 0.318564, "volume": 154083.0}, {"date": "2020-05-20", "close": 0.300866, "volume": 834280.0}, {"date": "2020-05-21", "close": 0.283168, "volume": 185166.0}, {"date": "2020-05-22", "close": 0.2875925, "volume": 183858.0}, {"date": "2020-05-25", "close": 0.3052905, "volume": 162655.0}, {"date": "2020-05-26", "close": 0.318564, "volume": 66544.0}, {"date": "2020-05-27", "close": 0.371658, "volume": 583542.0}, {"date": "2020-05-28", "close": 0.415903, "volume": 708250.0}, {"date": "2020-05-29", "close": 0.424752, "volume": 416768.0}, {"date": "2020-06-01", "close": 0.407054, "volume": 181089.0}, {"date": "2020-06-02", "close": 0.398205, "volume": 67481.0}, {"date": "2020-06-03", "close": 0.415903, "volume": 166007.0}, {"date": "2020-06-04", "close": 0.4203275, "volume": 261848.0}, {"date": "2020-06-05", "close": 0.415903, "volume": 67288.0}, {"date": "2020-06-09", "close": 0.407054, "volume": 291069.0}, {"date": "2020-06-10", "close": 0.407054, "volume": 39244.0}, {"date": "2020-06-11", "close": 0.407054, "volume": 164398.0}, {"date": "2020-06-12", "close": 0.415903, "volume": 105892.0}, {"date": "2020-06-15", "close": 0.4026295, "volume": 143520.0}, {"date": "2020-06-16", "close": 0.398205, "volume": 88222.0}, {"date": "2020-06-17", "close": 0.522091, "volume": 1566506.0}, {"date": "2020-06-18", "close": 0.486695, "volume": 865593.0}, {"date": "2020-06-19", "close": 0.486695, "volume": 387865.0}, {"date": "2020-06-22", "close": 0.513242, "volume": 497190.0}, {"date": "2020-06-23", "close": 0.4999685, "volume": 343738.0}, {"date": "2020-06-24", "close": 0.513242, "volume": 649108.0}, {"date": "2020-06-25", "close": 0.4999685, "volume": 337877.0}, {"date": "2020-06-26", "close": 0.486695, "volume": 120741.0}, {"date": "2020-06-29", "close": 0.477846, "volume": 205578.0}, {"date": "2020-06-30", "close": 0.513242, "volume": 593165.0}, {"date": "2020-07-01", "close": 0.548638, "volume": 172711.0}, {"date": "2020-07-02", "close": 0.548638, "volume": 53042.0}, {"date": "2020-07-03", "close": 0.566336, "volume": 329076.0}, {"date": "2020-07-06", "close": 0.548638, "volume": 224082.0}, {"date": "2020-07-07", "close": 0.548638, "volume": 315324.0}, {"date": "2020-07-08", "close": 0.53094, "volume": 595899.0}, {"date": "2020-07-09", "close": 0.548638, "volume": 1175861.0}, {"date": "2020-07-10", "close": 0.557487, "volume": 510419.0}, {"date": "2020-07-13", "close": 0.539789, "volume": 394963.0}, {"date": "2020-07-14", "close": 0.53094, "volume": 574537.0}, {"date": "2020-07-15", "close": 0.5265155, "volume": 206383.0}, {"date": "2020-07-16", "close": 0.5265155, "volume": 262965.0}, {"date": "2020-07-17", "close": 0.5265155, "volume": 75619.0}, {"date": "2020-07-20", "close": 0.504393, "volume": 343522.0}, {"date": "2020-07-21", "close": 0.4911195, "volume": 112864.0}, {"date": "2020-07-22", "close": 0.495544, "volume": 263537.0}, {"date": "2020-07-23", "close": 0.495544, "volume": 262215.0}, {"date": "2020-07-24", "close": 0.4999685, "volume": 204886.0}, {"date": "2020-07-27", "close": 0.486695, "volume": 380675.0}, {"date": "2020-07-28", "close": 0.477846, "volume": 109371.0}, {"date": "2020-07-29", "close": 0.468997, "volume": 279516.0}, {"date": "2020-07-30", "close": 0.460148, "volume": 342632.0}, {"date": "2020-07-31", "close": 0.460148, "volume": 443643.0}, {"date": "2020-08-03", "close": 0.4026295, "volume": 786324.0}, {"date": "2020-08-04", "close": 0.424752, "volume": 84215.0}, {"date": "2020-08-05", "close": 0.4645725, "volume": 115827.0}, {"date": "2020-08-06", "close": 0.53094, "volume": 396096.0}, {"date": "2020-08-07", "close": 0.513242, "volume": 356963.0}, {"date": "2020-08-10", "close": 0.504393, "volume": 102859.0}, {"date": "2020-08-11", "close": 0.539789, "volume": 572528.0}, {"date": "2020-08-12", "close": 0.53094, "volume": 587190.0}, {"date": "2020-08-13", "close": 0.504393, "volume": 425503.0}, {"date": "2020-08-14", "close": 0.5088175, "volume": 873587.0}, {"date": "2020-08-17", "close": 0.4911195, "volume": 136635.0}, {"date": "2020-08-18", "close": 0.513242, "volume": 39164.0}, {"date": "2020-08-19", "close": 0.522091, "volume": 172549.0}, {"date": "2020-08-20", "close": 0.495544, "volume": 89921.0}, {"date": "2020-08-21", "close": 0.486695, "volume": 581265.0}, {"date": "2020-08-24", "close": 0.486695, "volume": 118591.0}, {"date": "2020-08-25", "close": 0.4822705, "volume": 562644.0}, {"date": "2020-08-26", "close": 0.522091, "volume": 654933.0}, {"date": "2020-08-27", "close": 0.522091, "volume": 865677.0}, {"date": "2020-08-28", "close": 0.53094, "volume": 156119.0}, {"date": "2020-08-31", "close": 0.539789, "volume": 245700.0}, {"date": "2020-09-01", "close": 0.5265155, "volume": 111991.0}, {"date": "2020-09-02", "close": 0.5353645, "volume": 186896.0}, {"date": "2020-09-03", "close": 0.5265155, "volume": 169699.0}, {"date": "2020-09-04", "close": 0.53094, "volume": 137495.0}, {"date": "2020-09-07", "close": 0.5176665, "volume": 57229.0}, {"date": "2020-09-08", "close": 0.5176665, "volume": 398350.0}, {"date": "2020-09-09", "close": 0.5088175, "volume": 190247.0}, {"date": "2020-09-10", "close": 0.513242, "volume": 39645.0}, {"date": "2020-09-11", "close": 0.5088175, "volume": 97072.0}, {"date": "2020-09-14", "close": 0.495544, "volume": 149861.0}, {"date": "2020-09-15", "close": 0.584034, "volume": 1194332.0}, {"date": "2020-09-16", "close": 0.654826, "volume": 1335183.0}, {"date": "2020-09-17", "close": 0.716769, "volume": 903090.0}, {"date": "2020-09-18", "close": 0.7123445, "volume": 508266.0}, {"date": "2020-09-21", "close": 0.699071, "volume": 681710.0}, {"date": "2020-09-22", "close": 0.672524, "volume": 652306.0}, {"date": "2020-09-23", "close": 0.699071, "volume": 454995.0}, {"date": "2020-09-24", "close": 0.690222, "volume": 39245.0}, {"date": "2020-09-25", "close": 0.690222, "volume": 584987.0}, {"date": "2020-09-28", "close": 0.663675, "volume": 238991.0}, {"date": "2020-09-29", "close": 0.681373, "volume": 385739.0}, {"date": "2020-09-30", "close": 0.681373, "volume": 368250.0}, {"date": "2020-10-01", "close": 0.6592505, "volume": 112251.0}, {"date": "2020-10-02", "close": 0.637128, "volume": 412001.0}, {"date": "2020-10-05", "close": 0.637128, "volume": 46432.0}, {"date": "2020-10-06", "close": 0.637128, "volume": 166377.0}, {"date": "2020-10-07", "close": 0.637128, "volume": 115850.0}, {"date": "2020-10-08", "close": 0.637128, "volume": 253666.0}, {"date": "2020-10-09", "close": 0.637128, "volume": 143550.0}, {"date": "2020-10-12", "close": 0.61943, "volume": 339404.0}, {"date": "2020-10-13", "close": 0.6327035, "volume": 609997.0}, {"date": "2020-10-14", "close": 0.637128, "volume": 767759.0}, {"date": "2020-10-15", "close": 0.637128, "volume": 94810.0}, {"date": "2020-10-16", "close": 0.645977, "volume": 66890.0}, {"date": "2020-10-19", "close": 0.663675, "volume": 309884.0}, {"date": "2020-10-20", "close": 0.663675, "volume": 368176.0}, {"date": "2020-10-21", "close": 0.654826, "volume": 128411.0}, {"date": "2020-10-22", "close": 0.654826, "volume": 27122.0}, {"date": "2020-10-23", "close": 0.654826, "volume": 338911.0}, {"date": "2020-10-26", "close": 0.645977, "volume": 16386.0}, {"date": "2020-10-27", "close": 0.628279, "volume": 417665.0}, {"date": "2020-10-28", "close": 0.628279, "volume": 231882.0}, {"date": "2020-10-29", "close": 0.628279, "volume": 56908.0}, {"date": "2020-10-30", "close": 0.654826, "volume": 187339.0}, {"date": "2020-11-03", "close": 0.5973075, "volume": 68454.0}, {"date": "2020-11-04", "close": 0.6238545, "volume": 56959.0}, {"date": "2020-11-05", "close": 0.6238545, "volume": 37515.0}, {"date": "2020-11-06", "close": 0.61943, "volume": 50676.0}, {"date": "2020-11-09", "close": 0.628279, "volume": 217787.0}, {"date": "2020-11-11", "close": 0.601732, "volume": 486811.0}, {"date": "2020-11-12", "close": 0.584034, "volume": 288509.0}, {"date": "2020-11-13", "close": 0.5619115, "volume": 378427.0}, {"date": "2020-11-16", "close": 0.575185, "volume": 36727.0}, {"date": "2020-11-17", "close": 0.5707605, "volume": 221143.0}, {"date": "2020-11-18", "close": 0.557487, "volume": 641237.0}, {"date": "2020-11-19", "close": 0.548638, "volume": 554335.0}, {"date": "2020-11-20", "close": 0.5442135, "volume": 38896.0}, {"date": "2020-11-23", "close": 0.548638, "volume": 223864.0}, {"date": "2020-11-24", "close": 0.53094, "volume": 281696.0}, {"date": "2020-11-25", "close": 0.522091, "volume": 402943.0}, {"date": "2020-11-26", "close": 0.522091, "volume": 116344.0}, {"date": "2020-11-27", "close": 0.53094, "volume": 311045.0}, {"date": "2020-11-30", "close": 0.5530625, "volume": 897722.0}, {"date": "2020-12-01", "close": 0.53094, "volume": 450968.0}, {"date": "2020-12-02", "close": 0.548638, "volume": 427790.0}, {"date": "2020-12-03", "close": 0.548638, "volume": 107186.0}, {"date": "2020-12-04", "close": 0.5530625, "volume": 426822.0}, {"date": "2020-12-07", "close": 0.5796095, "volume": 462658.0}, {"date": "2020-12-08", "close": 0.575185, "volume": 237336.0}, {"date": "2020-12-09", "close": 0.575185, "volume": 78378.0}, {"date": "2020-12-10", "close": 0.575185, "volume": 284121.0}, {"date": "2020-12-11", "close": 0.566336, "volume": 1716766.0}, {"date": "2020-12-14", "close": 0.557487, "volume": 89110.0}, {"date": "2020-12-15", "close": 0.566336, "volume": 255283.0}, {"date": "2020-12-16", "close": 0.5796095, "volume": 553874.0}, {"date": "2020-12-17", "close": 0.592883, "volume": 212517.0}, {"date": "2020-12-18", "close": 0.5884585, "volume": 535833.0}, {"date": "2020-12-21", "close": 0.5884585, "volume": 123887.0}, {"date": "2020-12-22", "close": 0.5884585, "volume": 205529.0}, {"date": "2020-12-23", "close": 0.601732, "volume": 230584.0}, {"date": "2020-12-24", "close": 0.6061565, "volume": 77501.0}, {"date": "2020-12-29", "close": 0.601732, "volume": 218525.0}, {"date": "2020-12-30", "close": 0.601732, "volume": 457017.0}, {"date": "2020-12-31", "close": 0.610581, "volume": 440953.0}, {"date": "2021-01-04", "close": 0.601732, "volume": 33172.0}, {"date": "2021-01-05", "close": 0.5973075, "volume": 14754.0}, {"date": "2021-01-06", "close": 0.6061565, "volume": 220432.0}, {"date": "2021-01-07", "close": 0.5796095, "volume": 44431.0}, {"date": "2021-01-08", "close": 0.5707605, "volume": 282948.0}, {"date": "2021-01-11", "close": 0.539789, "volume": 68028.0}, {"date": "2021-01-12", "close": 0.5619115, "volume": 402371.0}, {"date": "2021-01-13", "close": 0.5442135, "volume": 201658.0}, {"date": "2021-01-14", "close": 0.5707605, "volume": 146832.0}, {"date": "2021-01-15", "close": 0.5796095, "volume": 235940.0}, {"date": "2021-01-18", "close": 0.566336, "volume": 52482.0}, {"date": "2021-01-19", "close": 0.566336, "volume": 61135.0}, {"date": "2021-01-20", "close": 0.575185, "volume": 338521.0}, {"date": "2021-01-21", "close": 0.584034, "volume": 224711.0}, {"date": "2021-01-22", "close": 0.584034, "volume": 157617.0}, {"date": "2021-01-25", "close": 0.584034, "volume": 41567.0}, {"date": "2021-01-27", "close": 0.5796095, "volume": 175975.0}, {"date": "2021-01-28", "close": 0.575185, "volume": 160841.0}, {"date": "2021-01-29", "close": 0.557487, "volume": 361150.0}, {"date": "2021-02-01", "close": 0.5619115, "volume": 14110.0}, {"date": "2021-02-02", "close": 0.5619115, "volume": 81319.0}, {"date": "2021-02-03", "close": 0.5530625, "volume": 359603.0}, {"date": "2021-02-04", "close": 0.548638, "volume": 149029.0}, {"date": "2021-02-05", "close": 0.548638, "volume": 91666.0}, {"date": "2021-02-08", "close": 0.548638, "volume": 110533.0}, {"date": "2021-02-09", "close": 0.557487, "volume": 185149.0}, {"date": "2021-02-10", "close": 0.539789, "volume": 62223.0}, {"date": "2021-02-11", "close": 0.716769, "volume": 3675597.0}, {"date": "2021-02-12", "close": 0.725618, "volume": 1215411.0}, {"date": "2021-02-15", "close": 0.725618, "volume": 705387.0}, {"date": "2021-02-16", "close": 0.7211935, "volume": 679653.0}, {"date": "2021-02-17", "close": 0.7211935, "volume": 318183.0}, {"date": "2021-02-18", "close": 0.7211935, "volume": 297188.0}, {"date": "2021-02-19", "close": 0.7477405, "volume": 896662.0}, {"date": "2021-02-22", "close": 0.805259, "volume": 1369594.0}, {"date": "2021-02-23", "close": 0.8008345, "volume": 588864.0}, {"date": "2021-02-24", "close": 0.79641, "volume": 697409.0}, {"date": "2021-02-25", "close": 0.7831365, "volume": 1125055.0}, {"date": "2021-02-26", "close": 0.7388915, "volume": 600624.0}, {"date": "2021-03-01", "close": 0.725618, "volume": 241587.0}, {"date": "2021-03-02", "close": 0.7300425, "volume": 214828.0}, {"date": "2021-03-03", "close": 0.7034955, "volume": 398915.0}, {"date": "2021-03-04", "close": 0.6857975, "volume": 688021.0}, {"date": "2021-03-05", "close": 0.6769485, "volume": 124660.0}, {"date": "2021-03-08", "close": 0.672524, "volume": 238895.0}, {"date": "2021-03-09", "close": 0.690222, "volume": 189894.0}, {"date": "2021-03-10", "close": 0.7300425, "volume": 540796.0}, {"date": "2021-03-11", "close": 0.8008345, "volume": 1372578.0}, {"date": "2021-03-12", "close": 0.8008345, "volume": 437262.0}, {"date": "2021-03-15", "close": 0.8008345, "volume": 578227.0}, {"date": "2021-03-16", "close": 0.79641, "volume": 195698.0}, {"date": "2021-03-17", "close": 0.761014, "volume": 502347.0}, {"date": "2021-03-18", "close": 0.716769, "volume": 627244.0}, {"date": "2021-03-19", "close": 0.7742875, "volume": 567610.0}, {"date": "2021-03-22", "close": 0.7300425, "volume": 551392.0}, {"date": "2021-03-23", "close": 0.7123445, "volume": 477974.0}, {"date": "2021-03-24", "close": 0.7211935, "volume": 765180.0}, {"date": "2021-03-25", "close": 0.70792, "volume": 1081597.0}, {"date": "2021-03-26", "close": 0.6769485, "volume": 565188.0}, {"date": "2021-03-29", "close": 0.663675, "volume": 962372.0}, {"date": "2021-03-30", "close": 0.6415525, "volume": 255119.0}, {"date": "2021-03-31", "close": 0.628279, "volume": 454622.0}, {"date": "2021-04-01", "close": 0.6327035, "volume": 165366.0}, {"date": "2021-04-06", "close": 0.672524, "volume": 368803.0}, {"date": "2021-04-07", "close": 0.6504015, "volume": 260659.0}, {"date": "2021-04-08", "close": 0.637128, "volume": 288092.0}, {"date": "2021-04-09", "close": 0.6680995, "volume": 371170.0}, {"date": "2021-04-12", "close": 0.6592505, "volume": 502433.0}, {"date": "2021-04-13", "close": 0.6592505, "volume": 552773.0}, {"date": "2021-04-14", "close": 0.690222, "volume": 783655.0}, {"date": "2021-04-15", "close": 0.663675, "volume": 350114.0}, {"date": "2021-04-16", "close": 0.7123445, "volume": 746250.0}, {"date": "2021-04-19", "close": 0.725618, "volume": 1825935.0}, {"date": "2021-04-20", "close": 0.70792, "volume": 310219.0}, {"date": "2021-04-21", "close": 0.70792, "volume": 145233.0}, {"date": "2021-04-22", "close": 0.7034955, "volume": 167637.0}, {"date": "2021-04-23", "close": 0.681373, "volume": 641043.0}, {"date": "2021-04-26", "close": 0.70792, "volume": 103505.0}, {"date": "2021-04-27", "close": 0.681373, "volume": 121548.0}, {"date": "2021-04-28", "close": 0.690222, "volume": 305039.0}, {"date": "2021-04-29", "close": 0.716769, "volume": 834993.0}, {"date": "2021-04-30", "close": 0.752165, "volume": 633100.0}, {"date": "2021-05-03", "close": 0.752165, "volume": 439156.0}, {"date": "2021-05-04", "close": 0.752165, "volume": 1518655.0}, {"date": "2021-05-05", "close": 0.743316, "volume": 776829.0}, {"date": "2021-05-06", "close": 0.7388915, "volume": 790106.0}, {"date": "2021-05-07", "close": 0.716769, "volume": 703227.0}, {"date": "2021-05-10", "close": 0.743316, "volume": 1372901.0}, {"date": "2021-05-11", "close": 0.690222, "volume": 529860.0}, {"date": "2021-05-12", "close": 0.672524, "volume": 583049.0}, {"date": "2021-05-13", "close": 0.690222, "volume": 190417.0}, {"date": "2021-05-14", "close": 0.672524, "volume": 308754.0}, {"date": "2021-05-17", "close": 0.663675, "volume": 1258450.0}, {"date": "2021-05-18", "close": 0.672524, "volume": 545011.0}, {"date": "2021-05-19", "close": 0.6415525, "volume": 223360.0}, {"date": "2021-05-20", "close": 0.6592505, "volume": 163762.0}, {"date": "2021-05-21", "close": 0.663675, "volume": 775624.0}, {"date": "2021-05-24", "close": 0.672524, "volume": 375707.0}, {"date": "2021-05-25", "close": 0.672524, "volume": 130261.0}, {"date": "2021-05-26", "close": 0.663675, "volume": 80373.0}, {"date": "2021-05-27", "close": 0.6680995, "volume": 396985.0}, {"date": "2021-05-28", "close": 0.6504015, "volume": 66195.0}, {"date": "2021-05-31", "close": 0.6680995, "volume": 251731.0}, {"date": "2021-06-01", "close": 0.6415525, "volume": 92199.0}, {"date": "2021-06-02", "close": 0.61943, "volume": 655586.0}, {"date": "2021-06-03", "close": 0.6327035, "volume": 104206.0}, {"date": "2021-06-04", "close": 0.601732, "volume": 264371.0}, {"date": "2021-06-07", "close": 0.5796095, "volume": 256977.0}, {"date": "2021-06-08", "close": 0.592883, "volume": 417664.0}, {"date": "2021-06-09", "close": 0.5973075, "volume": 188754.0}, {"date": "2021-06-10", "close": 0.592883, "volume": 215919.0}, {"date": "2021-06-11", "close": 0.601732, "volume": 152949.0}, {"date": "2021-06-15", "close": 0.584034, "volume": 160218.0}, {"date": "2021-06-16", "close": 0.575185, "volume": 93474.0}, {"date": "2021-06-17", "close": 0.557487, "volume": 60540.0}, {"date": "2021-06-18", "close": 0.548638, "volume": 475927.0}, {"date": "2021-06-21", "close": 0.539789, "volume": 240727.0}, {"date": "2021-06-22", "close": 0.5442135, "volume": 450511.0}, {"date": "2021-06-23", "close": 0.5265155, "volume": 980881.0}, {"date": "2021-06-24", "close": 0.495544, "volume": 663034.0}, {"date": "2021-06-25", "close": 0.53094, "volume": 780329.0}, {"date": "2021-06-28", "close": 0.468997, "volume": 1028334.0}, {"date": "2021-06-29", "close": 0.4734215, "volume": 2191298.0}, {"date": "2021-06-30", "close": 0.4822705, "volume": 1179123.0}, {"date": "2021-07-01", "close": 0.495544, "volume": 167775.0}, {"date": "2021-07-02", "close": 0.486695, "volume": 266683.0}, {"date": "2021-07-05", "close": 0.424752, "volume": 621581.0}, {"date": "2021-07-06", "close": 0.4734215, "volume": 251061.0}, {"date": "2021-07-07", "close": 0.44245, "volume": 215490.0}, {"date": "2021-07-08", "close": 0.451299, "volume": 489239.0}, {"date": "2021-07-09", "close": 0.44245, "volume": 116500.0}, {"date": "2021-07-12", "close": 0.4291765, "volume": 207069.0}, {"date": "2021-07-13", "close": 0.407054, "volume": 449276.0}, {"date": "2021-07-14", "close": 0.451299, "volume": 380297.0}, {"date": "2021-07-15", "close": 0.433601, "volume": 100661.0}, {"date": "2021-07-16", "close": 0.451299, "volume": 938311.0}, {"date": "2021-07-19", "close": 0.4380255, "volume": 57909.0}, {"date": "2021-07-20", "close": 0.4291765, "volume": 484867.0}, {"date": "2021-07-21", "close": 0.468997, "volume": 1203995.0}, {"date": "2021-07-22", "close": 0.4557235, "volume": 1266171.0}, {"date": "2021-07-23", "close": 0.4645725, "volume": 113004.0}, {"date": "2021-07-26", "close": 0.424752, "volume": 378486.0}, {"date": "2021-07-27", "close": 0.433601, "volume": 44272.0}, {"date": "2021-07-28", "close": 0.433601, "volume": 104381.0}, {"date": "2021-07-29", "close": 0.468997, "volume": 687365.0}, {"date": "2021-07-30", "close": 0.460148, "volume": 199074.0}, {"date": "2021-08-02", "close": 0.4380255, "volume": 255883.0}, {"date": "2021-08-03", "close": 0.4203275, "volume": 151393.0}, {"date": "2021-08-04", "close": 0.4203275, "volume": 323118.0}, {"date": "2021-08-05", "close": 0.4114785, "volume": 38754.0}, {"date": "2021-08-06", "close": 0.415903, "volume": 301719.0}, {"date": "2021-08-09", "close": 0.415903, "volume": 168108.0}, {"date": "2021-08-10", "close": 0.407054, "volume": 177660.0}, {"date": "2021-08-11", "close": 0.4114785, "volume": 32526.0}, {"date": "2021-08-12", "close": 0.4114785, "volume": 81701.0}, {"date": "2021-08-13", "close": 0.407054, "volume": 110134.0}, {"date": "2021-08-16", "close": 0.4026295, "volume": 346994.0}, {"date": "2021-08-17", "close": 0.389356, "volume": 139799.0}, {"date": "2021-08-18", "close": 0.398205, "volume": 17710.0}, {"date": "2021-08-19", "close": 0.407054, "volume": 115916.0}, {"date": "2021-08-20", "close": 0.398205, "volume": 169949.0}, {"date": "2021-08-23", "close": 0.398205, "volume": 39190.0}, {"date": "2021-08-24", "close": 0.44245, "volume": 786105.0}, {"date": "2021-08-25", "close": 0.4557235, "volume": 464869.0}, {"date": "2021-08-26", "close": 0.451299, "volume": 48929.0}, {"date": "2021-08-27", "close": 0.460148, "volume": 41904.0}, {"date": "2021-08-30", "close": 0.460148, "volume": 297143.0}, {"date": "2021-08-31", "close": 0.4645725, "volume": 207983.0}, {"date": "2021-09-01", "close": 0.4380255, "volume": 43498.0}, {"date": "2021-09-02", "close": 0.424752, "volume": 168187.0}, {"date": "2021-09-03", "close": 0.4380255, "volume": 112655.0}, {"date": "2021-09-06", "close": 0.4380255, "volume": 184342.0}, {"date": "2021-09-07", "close": 0.44245, "volume": 220852.0}, {"date": "2021-09-08", "close": 0.44245, "volume": 102429.0}, {"date": "2021-09-09", "close": 0.44245, "volume": 93374.0}, {"date": "2021-09-10", "close": 0.44245, "volume": 34915.0}, {"date": "2021-09-13", "close": 0.424752, "volume": 279878.0}, {"date": "2021-09-14", "close": 0.433601, "volume": 333513.0}, {"date": "2021-09-15", "close": 0.424752, "volume": 89977.0}, {"date": "2021-09-16", "close": 0.424752, "volume": 230756.0}, {"date": "2021-09-17", "close": 0.4380255, "volume": 155958.0}, {"date": "2021-09-20", "close": 0.407054, "volume": 720332.0}, {"date": "2021-09-21", "close": 0.3849315, "volume": 791900.0}, {"date": "2021-09-22", "close": 0.3760825, "volume": 263345.0}, {"date": "2021-09-23", "close": 0.3760825, "volume": 79035.0}, {"date": "2021-09-24", "close": 0.371658, "volume": 222833.0}, {"date": "2021-09-27", "close": 0.371658, "volume": 161659.0}, {"date": "2021-09-28", "close": 0.380507, "volume": 214740.0}, {"date": "2021-09-29", "close": 0.380507, "volume": 459973.0}, {"date": "2021-09-30", "close": 0.424752, "volume": 296902.0}, {"date": "2021-10-01", "close": 0.4203275, "volume": 312962.0}, {"date": "2021-10-04", "close": 0.415903, "volume": 75749.0}, {"date": "2021-10-05", "close": 0.4203275, "volume": 81787.0}, {"date": "2021-10-06", "close": 0.433601, "volume": 171178.0}, {"date": "2021-10-07", "close": 0.424752, "volume": 162146.0}, {"date": "2021-10-08", "close": 0.44245, "volume": 182574.0}, {"date": "2021-10-11", "close": 0.4291765, "volume": 32957.0}, {"date": "2021-10-12", "close": 0.407054, "volume": 417491.0}, {"date": "2021-10-13", "close": 0.4114785, "volume": 36254.0}, {"date": "2021-10-14", "close": 0.407054, "volume": 98735.0}, {"date": "2021-10-15", "close": 0.4380255, "volume": 63085.0}, {"date": "2021-10-18", "close": 0.4380255, "volume": 99097.0}, {"date": "2021-10-19", "close": 0.415903, "volume": 221901.0}, {"date": "2021-10-20", "close": 0.407054, "volume": 66587.0}, {"date": "2021-10-21", "close": 0.4114785, "volume": 52923.0}, {"date": "2021-10-22", "close": 0.4026295, "volume": 136282.0}, {"date": "2021-10-25", "close": 0.4203275, "volume": 19942.0}, {"date": "2021-10-26", "close": 0.4203275, "volume": 78768.0}, {"date": "2021-10-27", "close": 0.415903, "volume": 303911.0}, {"date": "2021-10-28", "close": 0.4026295, "volume": 77174.0}, {"date": "2021-10-29", "close": 0.4114785, "volume": 579382.0}, {"date": "2021-11-01", "close": 0.389356, "volume": 99025.0}, {"date": "2021-11-02", "close": 0.380507, "volume": 152125.0}, {"date": "2021-11-03", "close": 0.3760825, "volume": 100723.0}, {"date": "2021-11-04", "close": 0.362809, "volume": 345622.0}, {"date": "2021-11-05", "close": 0.362809, "volume": 78757.0}, {"date": "2021-11-08", "close": 0.362809, "volume": 166704.0}, {"date": "2021-11-09", "close": 0.3583845, "volume": 128515.0}, {"date": "2021-11-10", "close": 0.35396, "volume": 195051.0}, {"date": "2021-11-11", "close": 0.35396, "volume": 201118.0}, {"date": "2021-11-12", "close": 0.362809, "volume": 41972.0}, {"date": "2021-11-15", "close": 0.3495355, "volume": 200271.0}, {"date": "2021-11-16", "close": 0.398205, "volume": 546368.0}, {"date": "2021-11-17", "close": 0.389356, "volume": 369825.0}, {"date": "2021-11-18", "close": 0.362809, "volume": 87923.0}, {"date": "2021-11-19", "close": 0.3672335, "volume": 144711.0}, {"date": "2021-11-22", "close": 0.3849315, "volume": 5474.0}, {"date": "2021-11-23", "close": 0.3937805, "volume": 69830.0}, {"date": "2021-11-24", "close": 0.362809, "volume": 268982.0}, {"date": "2021-11-25", "close": 0.35396, "volume": 63910.0}, {"date": "2021-11-26", "close": 0.3495355, "volume": 111679.0}, {"date": "2021-11-29", "close": 0.345111, "volume": 85774.0}, {"date": "2021-11-30", "close": 0.345111, "volume": 255714.0}, {"date": "2021-12-01", "close": 0.327413, "volume": 185661.0}, {"date": "2021-12-02", "close": 0.336262, "volume": 150736.0}, {"date": "2021-12-03", "close": 0.345111, "volume": 5664.0}, {"date": "2021-12-06", "close": 0.327413, "volume": 107722.0}, {"date": "2021-12-07", "close": 0.327413, "volume": 25019.0}, {"date": "2021-12-08", "close": 0.345111, "volume": 35722.0}, {"date": "2021-12-09", "close": 0.345111, "volume": 526360.0}, {"date": "2021-12-10", "close": 0.336262, "volume": 151329.0}, {"date": "2021-12-13", "close": 0.345111, "volume": 76953.0}, {"date": "2021-12-14", "close": 0.345111, "volume": 59592.0}, {"date": "2021-12-15", "close": 0.345111, "volume": 10451.0}, {"date": "2021-12-16", "close": 0.3406865, "volume": 52737.0}, {"date": "2021-12-17", "close": 0.3406865, "volume": 27191.0}, {"date": "2021-12-20", "close": 0.345111, "volume": 9736.0}, {"date": "2021-12-21", "close": 0.3229885, "volume": 292592.0}, {"date": "2021-12-23", "close": 0.327413, "volume": 60489.0}, {"date": "2021-12-24", "close": 0.3318375, "volume": 4241.0}, {"date": "2021-12-29", "close": 0.3406865, "volume": 81565.0}, {"date": "2021-12-30", "close": 0.336262, "volume": 292144.0}, {"date": "2021-12-31", "close": 0.336262, "volume": 102526.0}, {"date": "2022-01-04", "close": 0.3318375, "volume": 41059.0}, {"date": "2022-01-05", "close": 0.336262, "volume": 9255.0}, {"date": "2022-01-06", "close": 0.336262, "volume": 18108.0}, {"date": "2022-01-07", "close": 0.336262, "volume": 3622.0}, {"date": "2022-01-10", "close": 0.318564, "volume": 138938.0}, {"date": "2022-01-11", "close": 0.3229885, "volume": 15627.0}, {"date": "2022-01-12", "close": 0.3318375, "volume": 4278.0}, {"date": "2022-01-13", "close": 0.327413, "volume": 29078.0}, {"date": "2022-01-14", "close": 0.327413, "volume": 7361.0}, {"date": "2022-01-17", "close": 0.327413, "volume": 64351.0}, {"date": "2022-01-18", "close": 0.35396, "volume": 179609.0}, {"date": "2022-01-19", "close": 0.371658, "volume": 463550.0}, {"date": "2022-01-20", "close": 0.3760825, "volume": 247725.0}, {"date": "2022-01-21", "close": 0.3583845, "volume": 141722.0}, {"date": "2022-01-24", "close": 0.3495355, "volume": 95837.0}, {"date": "2022-01-25", "close": 0.35396, "volume": 34966.0}, {"date": "2022-01-27", "close": 0.336262, "volume": 61854.0}, {"date": "2022-01-28", "close": 0.371658, "volume": 21541.0}, {"date": "2022-01-31", "close": 0.3672335, "volume": 18677.0}, {"date": "2022-02-02", "close": 0.3672335, "volume": 140819.0}, {"date": "2022-02-03", "close": 0.3406865, "volume": 201522.0}, {"date": "2022-02-04", "close": 0.3406865, "volume": 105967.0}, {"date": "2022-02-07", "close": 0.336262, "volume": 100012.0}, {"date": "2022-02-08", "close": 0.3495355, "volume": 67703.0}, {"date": "2022-02-09", "close": 0.345111, "volume": 6629.0}, {"date": "2022-02-10", "close": 0.35396, "volume": 98237.0}, {"date": "2022-02-11", "close": 0.345111, "volume": 36619.0}, {"date": "2022-02-14", "close": 0.327413, "volume": 187729.0}, {"date": "2022-02-15", "close": 0.345111, "volume": 89470.0}, {"date": "2022-02-16", "close": 0.345111, "volume": 20200.0}, {"date": "2022-02-17", "close": 0.345111, "volume": 90346.0}, {"date": "2022-02-18", "close": 0.336262, "volume": 448567.0}, {"date": "2022-02-21", "close": 0.336262, "volume": 84438.0}, {"date": "2022-02-22", "close": 0.318564, "volume": 527594.0}, {"date": "2022-02-24", "close": 0.300866, "volume": 391043.0}, {"date": "2022-02-25", "close": 0.2875925, "volume": 3427634.0}, {"date": "2022-02-28", "close": 0.2875925, "volume": 432193.0}, {"date": "2022-03-01", "close": 0.274319, "volume": 240400.0}, {"date": "2022-03-02", "close": 0.256621, "volume": 452676.0}, {"date": "2022-03-03", "close": 0.2521965, "volume": 454146.0}, {"date": "2022-03-04", "close": 0.2610455, "volume": 232833.0}, {"date": "2022-03-07", "close": 0.247772, "volume": 572354.0}, {"date": "2022-03-08", "close": 0.2698945, "volume": 420814.0}, {"date": "2022-03-09", "close": 0.26547, "volume": 103395.0}, {"date": "2022-03-10", "close": 0.247772, "volume": 53060.0}, {"date": "2022-03-11", "close": 0.2433475, "volume": 378530.0}, {"date": "2022-03-14", "close": 0.247772, "volume": 438578.0}, {"date": "2022-03-15", "close": 0.238923, "volume": 322047.0}, {"date": "2022-03-16", "close": 0.2610455, "volume": 1197044.0}, {"date": "2022-03-17", "close": 0.247772, "volume": 76075.0}, {"date": "2022-03-18", "close": 0.2433475, "volume": 2902.0}, {"date": "2022-03-21", "close": 0.2433475, "volume": 99263.0}, {"date": "2022-03-22", "close": 0.2168005, "volume": 834784.0}, {"date": "2022-03-23", "close": 0.247772, "volume": 246780.0}, {"date": "2022-03-24", "close": 0.2521965, "volume": 180150.0}, {"date": "2022-03-25", "close": 0.2521965, "volume": 134161.0}, {"date": "2022-03-28", "close": 0.247772, "volume": 642658.0}, {"date": "2022-03-29", "close": 0.247772, "volume": 90355.0}, {"date": "2022-03-30", "close": 0.2698945, "volume": 357151.0}, {"date": "2022-03-31", "close": 0.26547, "volume": 97077.0}, {"date": "2022-04-01", "close": 0.274319, "volume": 267082.0}, {"date": "2022-04-04", "close": 0.274319, "volume": 152192.0}, {"date": "2022-04-05", "close": 0.247772, "volume": 169265.0}, {"date": "2022-04-06", "close": 0.256621, "volume": 1153.0}, {"date": "2022-04-07", "close": 0.247772, "volume": 125572.0}, {"date": "2022-04-08", "close": 0.247772, "volume": 156784.0}, {"date": "2022-04-11", "close": 0.2433475, "volume": 233865.0}, {"date": "2022-04-12", "close": 0.238923, "volume": 401833.0}, {"date": "2022-04-13", "close": 0.2344985, "volume": 638613.0}, {"date": "2022-04-14", "close": 0.2344985, "volume": 405393.0}, {"date": "2022-04-19", "close": 0.2344985, "volume": 818754.0}, {"date": "2022-04-20", "close": 0.247772, "volume": 410933.0}, {"date": "2022-04-21", "close": 0.26547, "volume": 2173026.0}, {"date": "2022-04-22", "close": 0.274319, "volume": 734779.0}, {"date": "2022-04-26", "close": 0.247772, "volume": 264443.0}, {"date": "2022-04-27", "close": 0.274319, "volume": 267327.0}, {"date": "2022-04-28", "close": 0.2875925, "volume": 1008552.0}, {"date": "2022-04-29", "close": 0.318564, "volume": 1554155.0}, {"date": "2022-05-02", "close": 0.3141395, "volume": 106491.0}, {"date": "2022-05-03", "close": 0.309715, "volume": 59537.0}, {"date": "2022-05-04", "close": 0.300866, "volume": 378367.0}, {"date": "2022-05-05", "close": 0.327413, "volume": 864478.0}, {"date": "2022-05-06", "close": 0.309715, "volume": 49973.0}, {"date": "2022-05-09", "close": 0.3052905, "volume": 892555.0}, {"date": "2022-05-10", "close": 0.2964415, "volume": 1287962.0}, {"date": "2022-05-11", "close": 0.292017, "volume": 439438.0}, {"date": "2022-05-12", "close": 0.2787435, "volume": 147231.0}, {"date": "2022-05-13", "close": 0.2787435, "volume": 19776.0}, {"date": "2022-05-16", "close": 0.2787435, "volume": 36678.0}, {"date": "2022-05-17", "close": 0.2787435, "volume": 25085.0}, {"date": "2022-05-18", "close": 0.274319, "volume": 93798.0}, {"date": "2022-05-20", "close": 0.256621, "volume": 244456.0}, {"date": "2022-05-23", "close": 0.2521965, "volume": 94854.0}, {"date": "2022-05-24", "close": 0.256621, "volume": 218195.0}, {"date": "2022-05-25", "close": 0.26547, "volume": 28113.0}, {"date": "2022-05-26", "close": 0.26547, "volume": 92658.0}, {"date": "2022-05-27", "close": 0.274319, "volume": 87810.0}, {"date": "2022-05-30", "close": 0.274319, "volume": 5290.0}, {"date": "2022-05-31", "close": 0.2875925, "volume": 349358.0}, {"date": "2022-06-01", "close": 0.274319, "volume": 164491.0}, {"date": "2022-06-02", "close": 0.274319, "volume": 113286.0}, {"date": "2022-06-03", "close": 0.300866, "volume": 209633.0}, {"date": "2022-06-06", "close": 0.300866, "volume": 353477.0}, {"date": "2022-06-07", "close": 0.292017, "volume": 306558.0}, {"date": "2022-06-08", "close": 0.300866, "volume": 206478.0}, {"date": "2022-06-09", "close": 0.2875925, "volume": 476304.0}, {"date": "2022-06-10", "close": 0.283168, "volume": 359260.0}, {"date": "2022-06-14", "close": 0.283168, "volume": 585371.0}, {"date": "2022-06-15", "close": 0.283168, "volume": 145325.0}, {"date": "2022-06-16", "close": 0.283168, "volume": 69803.0}, {"date": "2022-06-17", "close": 0.283168, "volume": 3890701.0}, {"date": "2022-06-20", "close": 0.283168, "volume": 86716.0}, {"date": "2022-06-21", "close": 0.2787435, "volume": 28057.0}, {"date": "2022-06-22", "close": 0.283168, "volume": 186676.0}, {"date": "2022-06-23", "close": 0.274319, "volume": 212056.0}, {"date": "2022-06-24", "close": 0.274319, "volume": 82067.0}, {"date": "2022-06-27", "close": 0.2610455, "volume": 398193.0}, {"date": "2022-06-28", "close": 0.26547, "volume": 630142.0}, {"date": "2022-06-29", "close": 0.2610455, "volume": 207106.0}, {"date": "2022-06-30", "close": 0.274319, "volume": 296090.0}, {"date": "2022-07-01", "close": 0.2610455, "volume": 41955.0}, {"date": "2022-07-05", "close": 0.26547, "volume": 24477.0}, {"date": "2022-07-06", "close": 0.247772, "volume": 207907.0}, {"date": "2022-07-07", "close": 0.26547, "volume": 6438.0}, {"date": "2022-07-08", "close": 0.26547, "volume": 21443.0}, {"date": "2022-07-11", "close": 0.26547, "volume": 293147.0}, {"date": "2022-07-12", "close": 0.26547, "volume": 121208.0}, {"date": "2022-07-13", "close": 0.26547, "volume": 50119.0}, {"date": "2022-07-14", "close": 0.26547, "volume": 11346.0}, {"date": "2022-07-15", "close": 0.26547, "volume": 2580.0}, {"date": "2022-07-20", "close": 0.26547, "volume": 54261.0}, {"date": "2022-07-22", "close": 0.2610455, "volume": 247910.0}, {"date": "2022-07-25", "close": 0.2610455, "volume": 55450.0}, {"date": "2022-07-26", "close": 0.2521965, "volume": 22846.0}, {"date": "2022-07-27", "close": 0.2521965, "volume": 63890.0}, {"date": "2022-07-28", "close": 0.2521965, "volume": 88689.0}, {"date": "2022-07-29", "close": 0.2698945, "volume": 75664.0}, {"date": "2022-08-01", "close": 0.247772, "volume": 6707.0}, {"date": "2022-08-02", "close": 0.247772, "volume": 2356.0}, {"date": "2022-08-03", "close": 0.2610455, "volume": 375064.0}, {"date": "2022-08-04", "close": 0.247772, "volume": 83157.0}, {"date": "2022-08-05", "close": 0.25883325, "volume": 6935.0}, {"date": "2022-08-08", "close": 0.2521965, "volume": 11593.0}, {"date": "2022-08-09", "close": 0.2521965, "volume": 755.0}, {"date": "2022-08-10", "close": 0.2521965, "volume": 1444.0}, {"date": "2022-08-11", "close": 0.26547, "volume": 6893.0}, {"date": "2022-08-12", "close": 0.26547, "volume": 48947.0}, {"date": "2022-08-15", "close": 0.26547, "volume": 81242.0}, {"date": "2022-08-16", "close": 0.318564, "volume": 2223482.0}, {"date": "2022-08-17", "close": 0.309715, "volume": 116289.0}, {"date": "2022-08-18", "close": 0.309715, "volume": 491509.0}, {"date": "2022-08-19", "close": 0.3052905, "volume": 600469.0}, {"date": "2022-08-22", "close": 0.309715, "volume": 30944.0}, {"date": "2022-08-23", "close": 0.309715, "volume": 439228.0}, {"date": "2022-08-24", "close": 0.309715, "volume": 86646.0}, {"date": "2022-08-25", "close": 0.309715, "volume": 242184.0}, {"date": "2022-08-26", "close": 0.292017, "volume": 388984.0}, {"date": "2022-08-30", "close": 0.292017, "volume": 105798.0}, {"date": "2022-08-31", "close": 0.3141395, "volume": 154274.0}, {"date": "2022-09-01", "close": 0.3141395, "volume": 32945.0}, {"date": "2022-09-02", "close": 0.309715, "volume": 41210.0}, {"date": "2022-09-05", "close": 0.309715, "volume": 115218.0}, {"date": "2022-09-06", "close": 0.292017, "volume": 298586.0}, {"date": "2022-09-07", "close": 0.2875925, "volume": 127738.0}, {"date": "2022-09-08", "close": 0.292017, "volume": 21493.0}, {"date": "2022-09-09", "close": 0.300866, "volume": 322565.0}, {"date": "2022-09-12", "close": 0.300866, "volume": 160385.0}, {"date": "2022-09-13", "close": 0.300866, "volume": 111061.0}, {"date": "2022-09-14", "close": 0.2964415, "volume": 59439.0}, {"date": "2022-09-15", "close": 0.300866, "volume": 88646.0}, {"date": "2022-09-16", "close": 0.2964415, "volume": 201453.0}, {"date": "2022-09-19", "close": 0.3141395, "volume": 225677.0}, {"date": "2022-09-20", "close": 0.300866, "volume": 209392.0}, {"date": "2022-09-21", "close": 0.3141395, "volume": 99760.0}, {"date": "2022-09-23", "close": 0.2610455, "volume": 734683.0}, {"date": "2022-09-26", "close": 0.2433475, "volume": 906224.0}, {"date": "2022-09-27", "close": 0.2521965, "volume": 566805.0}, {"date": "2022-09-28", "close": 0.2610455, "volume": 253229.0}, {"date": "2022-09-29", "close": 0.283168, "volume": 140479.0}, {"date": "2022-09-30", "close": 0.283168, "volume": 153088.0}, {"date": "2022-10-03", "close": 0.256621, "volume": 156137.0}, {"date": "2022-10-04", "close": 0.247772, "volume": 7370.0}, {"date": "2022-10-05", "close": 0.256621, "volume": 8590.0}, {"date": "2022-10-06", "close": 0.256621, "volume": 360064.0}, {"date": "2022-10-07", "close": 0.283168, "volume": 515178.0}, {"date": "2022-10-10", "close": 0.283168, "volume": 466962.0}, {"date": "2022-10-11", "close": 0.26547, "volume": 335232.0}, {"date": "2022-10-12", "close": 0.2610455, "volume": 19388.0}, {"date": "2022-10-13", "close": 0.2433475, "volume": 46871.0}, {"date": "2022-10-14", "close": 0.247772, "volume": 81776.0}, {"date": "2022-10-18", "close": 0.230074, "volume": 164143.0}, {"date": "2022-10-19", "close": 0.2344985, "volume": 103894.0}, {"date": "2022-10-20", "close": 0.230074, "volume": 4520.0}, {"date": "2022-10-21", "close": 0.247772, "volume": 144345.0}, {"date": "2022-10-24", "close": 0.238923, "volume": 22657.0}, {"date": "2022-10-25", "close": 0.24555975, "volume": 2274.0}, {"date": "2022-10-26", "close": 0.247772, "volume": 30545.0}, {"date": "2022-10-27", "close": 0.238923, "volume": 4092.0}, {"date": "2022-10-28", "close": 0.238923, "volume": 5.0}, {"date": "2022-10-31", "close": 0.256621, "volume": 70227.0}, {"date": "2022-11-01", "close": 0.247772, "volume": 14646.0}, {"date": "2022-11-02", "close": 0.247772, "volume": 1710.0}, {"date": "2022-11-03", "close": 0.2610455, "volume": 11279.0}, {"date": "2022-11-04", "close": 0.2433475, "volume": 100399.0}, {"date": "2022-11-07", "close": 0.256621, "volume": 281354.0}, {"date": "2022-11-08", "close": 0.247772, "volume": 286932.0}, {"date": "2022-11-09", "close": 0.247772, "volume": 10379.0}, {"date": "2022-11-10", "close": 0.2344985, "volume": 129365.0}, {"date": "2022-11-11", "close": 0.247772, "volume": 94124.0}, {"date": "2022-11-14", "close": 0.2521965, "volume": 52691.0}, {"date": "2022-11-15", "close": 0.247772, "volume": 115014.0}, {"date": "2022-11-16", "close": 0.2521965, "volume": 114261.0}, {"date": "2022-11-17", "close": 0.2521965, "volume": 16054.0}, {"date": "2022-11-18", "close": 0.238923, "volume": 61231.0}, {"date": "2022-11-21", "close": 0.238923, "volume": 105230.0}, {"date": "2022-11-22", "close": 0.2433475, "volume": 2260.0}, {"date": "2022-11-23", "close": 0.2433475, "volume": 24032.0}, {"date": "2022-11-24", "close": 0.2433475, "volume": 81537.0}, {"date": "2022-11-25", "close": 0.238923, "volume": 292284.0}, {"date": "2022-11-28", "close": 0.2256495, "volume": 77887.0}, {"date": "2022-11-29", "close": 0.238923, "volume": 166048.0}, {"date": "2022-11-30", "close": 0.238923, "volume": 54295.0}, {"date": "2022-12-01", "close": 0.2256495, "volume": 207378.0}, {"date": "2022-12-02", "close": 0.2256495, "volume": 20906.0}, {"date": "2022-12-05", "close": 0.2344985, "volume": 99371.0}, {"date": "2022-12-06", "close": 0.230074, "volume": 3498184.0}, {"date": "2022-12-07", "close": 0.2256495, "volume": 443084.0}, {"date": "2022-12-08", "close": 0.230074, "volume": 437387.0}, {"date": "2022-12-09", "close": 0.2521965, "volume": 154488.0}, {"date": "2022-12-12", "close": 0.230074, "volume": 430547.0}, {"date": "2022-12-13", "close": 0.238923, "volume": 2327.0}, {"date": "2022-12-14", "close": 0.221225, "volume": 26335.0}, {"date": "2022-12-15", "close": 0.2168005, "volume": 180811.0}, {"date": "2022-12-16", "close": 0.221225, "volume": 156882.0}, {"date": "2022-12-19", "close": 0.2344985, "volume": 690344.0}, {"date": "2022-12-20", "close": 0.2344985, "volume": 126874.0}, {"date": "2022-12-21", "close": 0.230074, "volume": 16951.0}, {"date": "2022-12-22", "close": 0.2344985, "volume": 28302.0}, {"date": "2022-12-23", "close": 0.221225, "volume": 101547.0}, {"date": "2022-12-29", "close": 0.230074, "volume": 14691.0}, {"date": "2022-12-30", "close": 0.230074, "volume": 68410.0}, {"date": "2023-01-04", "close": 0.2344985, "volume": 5444.0}, {"date": "2023-01-05", "close": 0.2256495, "volume": 103582.0}, {"date": "2023-01-06", "close": 0.230074, "volume": 57593.0}, {"date": "2023-01-09", "close": 0.2344985, "volume": 77553.0}, {"date": "2023-01-10", "close": 0.230074, "volume": 5631.0}, {"date": "2023-01-11", "close": 0.2168005, "volume": 123713.0}, {"date": "2023-01-12", "close": 0.2344985, "volume": 14570.0}, {"date": "2023-01-13", "close": 0.2168005, "volume": 52635.0}, {"date": "2023-01-16", "close": 0.2079515, "volume": 776066.0}, {"date": "2023-01-17", "close": 0.230074, "volume": 206709.0}, {"date": "2023-01-18", "close": 0.221225, "volume": 83731.0}, {"date": "2023-01-19", "close": 0.2079515, "volume": 91717.0}, {"date": "2023-01-20", "close": 0.221225, "volume": 476591.0}, {"date": "2023-01-23", "close": 0.221225, "volume": 84877.0}, {"date": "2023-01-24", "close": 0.230074, "volume": 300007.0}, {"date": "2023-01-25", "close": 0.247772, "volume": 615920.0}, {"date": "2023-01-30", "close": 0.230074, "volume": 74950.0}, {"date": "2023-01-31", "close": 0.230074, "volume": 32609.0}, {"date": "2023-02-01", "close": 0.221225, "volume": 10718.0}, {"date": "2023-02-02", "close": 0.1725555, "volume": 1311631.0}, {"date": "2023-02-03", "close": 0.159282, "volume": 1452329.0}, {"date": "2023-02-06", "close": 0.1548575, "volume": 986006.0}, {"date": "2023-02-07", "close": 0.150433, "volume": 243509.0}, {"date": "2023-02-08", "close": 0.1460085, "volume": 265424.0}, {"date": "2023-02-09", "close": 0.1371595, "volume": 240610.0}, {"date": "2023-02-10", "close": 0.1371595, "volume": 150646.0}, {"date": "2023-02-13", "close": 0.141584, "volume": 7681.0}, {"date": "2023-02-14", "close": 0.141584, "volume": 1331.0}, {"date": "2023-02-15", "close": 0.1371595, "volume": 213630.0}, {"date": "2023-02-16", "close": 0.150433, "volume": 179265.0}, {"date": "2023-02-17", "close": 0.1371595, "volume": 233420.0}, {"date": "2023-02-21", "close": 0.1371595, "volume": 34511.0}, {"date": "2023-02-22", "close": 0.1371595, "volume": 11691.0}, {"date": "2023-02-23", "close": 0.132735, "volume": 33968.0}, {"date": "2023-02-24", "close": 0.1283105, "volume": 227849.0}, {"date": "2023-02-27", "close": 0.141584, "volume": 349028.0}, {"date": "2023-02-28", "close": 0.1371595, "volume": 87043.0}, {"date": "2023-03-01", "close": 0.123886, "volume": 491035.0}, {"date": "2023-03-02", "close": 0.1194615, "volume": 28036.0}, {"date": "2023-03-03", "close": 0.123886, "volume": 38281.0}, {"date": "2023-03-06", "close": 0.1194615, "volume": 250493.0}, {"date": "2023-03-07", "close": 0.1194615, "volume": 86429.0}, {"date": "2023-03-08", "close": 0.1194615, "volume": 73455.0}, {"date": "2023-03-09", "close": 0.1194615, "volume": 125934.0}, {"date": "2023-03-10", "close": 0.115037, "volume": 195305.0}, {"date": "2023-03-13", "close": 0.11724925, "volume": 28986.0}, {"date": "2023-03-14", "close": 0.1283105, "volume": 227590.0}, {"date": "2023-03-15", "close": 0.1106125, "volume": 176409.0}, {"date": "2023-03-16", "close": 0.123886, "volume": 102948.0}, {"date": "2023-03-17", "close": 0.1283105, "volume": 27.0}, {"date": "2023-03-20", "close": 0.115037, "volume": 57912.0}, {"date": "2023-03-21", "close": 0.1194615, "volume": 132763.0}, {"date": "2023-03-22", "close": 0.132735, "volume": 351548.0}, {"date": "2023-03-23", "close": 0.1371595, "volume": 49918.0}, {"date": "2023-03-24", "close": 0.1371595, "volume": 2284.0}, {"date": "2023-03-27", "close": 0.141584, "volume": 54122.0}, {"date": "2023-03-28", "close": 0.141584, "volume": 185888.0}, {"date": "2023-03-29", "close": 0.141584, "volume": 44743.0}, {"date": "2023-03-30", "close": 0.132735, "volume": 96811.0}, {"date": "2023-03-31", "close": 0.141584, "volume": 355053.0}, {"date": "2023-04-04", "close": 0.141584, "volume": 99785.0}, {"date": "2023-04-06", "close": 0.1371595, "volume": 35332.0}, {"date": "2023-04-11", "close": 0.132735, "volume": 51.0}, {"date": "2023-04-12", "close": 0.132735, "volume": 108572.0}, {"date": "2023-04-14", "close": 0.132735, "volume": 2005.0}, {"date": "2023-04-17", "close": 0.132735, "volume": 23033.0}, {"date": "2023-04-18", "close": 0.123886, "volume": 88813.0}, {"date": "2023-04-19", "close": 0.123886, "volume": 24862.0}, {"date": "2023-04-20", "close": 0.1194615, "volume": 3560.0}, {"date": "2023-04-21", "close": 0.1283105, "volume": 44194.0}, {"date": "2023-04-24", "close": 0.132735, "volume": 104927.0}, {"date": "2023-04-26", "close": 0.123886, "volume": 71063.0}, {"date": "2023-04-27", "close": 0.123886, "volume": 4169.0}, {"date": "2023-04-28", "close": 0.132735, "volume": 309176.0}, {"date": "2023-05-01", "close": 0.1194615, "volume": 39552.0}, {"date": "2023-05-02", "close": 0.123886, "volume": 16951.0}, {"date": "2023-05-03", "close": 0.1283105, "volume": 60006.0}, {"date": "2023-05-04", "close": 0.123886, "volume": 23996.0}, {"date": "2023-05-05", "close": 0.123886, "volume": 25036.0}, {"date": "2023-05-08", "close": 0.1194615, "volume": 42608.0}, {"date": "2023-05-09", "close": 0.123886, "volume": 312604.0}, {"date": "2023-05-10", "close": 0.123886, "volume": 179871.0}, {"date": "2023-05-11", "close": 0.123886, "volume": 51326.0}, {"date": "2023-05-15", "close": 0.1194615, "volume": 53791.0}, {"date": "2023-05-19", "close": 0.1194615, "volume": 38761.0}, {"date": "2023-05-22", "close": 0.1194615, "volume": 168326.0}, {"date": "2023-05-25", "close": 0.123886, "volume": 35134.0}, {"date": "2023-05-26", "close": 0.123886, "volume": 76447.0}, {"date": "2023-05-29", "close": 0.123886, "volume": 115289.0}, {"date": "2023-05-30", "close": 0.132735, "volume": 5650.0}, {"date": "2023-05-31", "close": 0.132735, "volume": 431376.0}, {"date": "2023-06-01", "close": 0.115037, "volume": 9606.0}, {"date": "2023-06-02", "close": 0.1106125, "volume": 272644.0}, {"date": "2023-06-05", "close": 0.1106125, "volume": 88581.0}, {"date": "2023-06-06", "close": 0.115037, "volume": 57794.0}, {"date": "2023-06-07", "close": 0.1194615, "volume": 105744.0}, {"date": "2023-06-08", "close": 0.115037, "volume": 48855.0}, {"date": "2023-06-09", "close": 0.115037, "volume": 18081.0}, {"date": "2023-06-14", "close": 0.1106125, "volume": 116989.0}, {"date": "2023-06-16", "close": 0.106188, "volume": 68819.0}, {"date": "2023-06-19", "close": 0.106188, "volume": 93344.0}, {"date": "2023-06-20", "close": 0.1017635, "volume": 681514.0}, {"date": "2023-06-21", "close": 0.1017635, "volume": 183837.0}, {"date": "2023-06-22", "close": 0.1017635, "volume": 136570.0}, {"date": "2023-06-23", "close": 0.08849, "volume": 295849.0}, {"date": "2023-06-26", "close": 0.08849, "volume": 778882.0}, {"date": "2023-06-27", "close": 0.097339, "volume": 153682.0}, {"date": "2023-06-28", "close": 0.0929145, "volume": 143925.0}, {"date": "2023-06-29", "close": 0.0858353, "volume": 144501.0}, {"date": "2023-06-30", "close": 0.0840655, "volume": 348674.0}, {"date": "2023-07-05", "close": 0.0858353, "volume": 98357.0}, {"date": "2023-07-06", "close": 0.0867202, "volume": 122318.0}, {"date": "2023-07-07", "close": 0.08849, "volume": 92314.0}, {"date": "2023-07-10", "close": 0.0840655, "volume": 28272.0}, {"date": "2023-07-11", "close": 0.08849, "volume": 96461.0}, {"date": "2023-07-12", "close": 0.08849, "volume": 9470.0}, {"date": "2023-07-13", "close": 0.08849, "volume": 340861.0}, {"date": "2023-07-14", "close": 0.08849, "volume": 129958.0}, {"date": "2023-07-18", "close": 0.08849, "volume": 83286.0}, {"date": "2023-07-19", "close": 0.0814108, "volume": 188851.0}, {"date": "2023-07-20", "close": 0.1106125, "volume": 408758.0}, {"date": "2023-07-21", "close": 0.1017635, "volume": 129777.0}, {"date": "2023-07-25", "close": 0.097339, "volume": 17592.0}, {"date": "2023-07-26", "close": 0.08849, "volume": 1024593.0}, {"date": "2023-07-27", "close": 0.09070225, "volume": 41734.0}, {"date": "2023-07-28", "close": 0.097339, "volume": 827347.0}, {"date": "2023-07-31", "close": 0.0929145, "volume": 143981.0}, {"date": "2023-08-01", "close": 0.0867202, "volume": 1144.0}, {"date": "2023-08-03", "close": 0.0867202, "volume": 56311.0}, {"date": "2023-08-04", "close": 0.0858353, "volume": 255258.0}, {"date": "2023-08-07", "close": 0.08849, "volume": 167296.0}, {"date": "2023-08-08", "close": 0.0858353, "volume": 112527.0}, {"date": "2023-08-09", "close": 0.0867202, "volume": 21234.0}, {"date": "2023-08-11", "close": 0.0867202, "volume": 103967.0}, {"date": "2023-08-14", "close": 0.0849504, "volume": 216883.0}, {"date": "2023-08-15", "close": 0.0831806, "volume": 182519.0}, {"date": "2023-08-16", "close": 0.0787561, "volume": 616578.0}, {"date": "2023-08-17", "close": 0.0769863, "volume": 29382.0}, {"date": "2023-08-18", "close": 0.070792, "volume": 445517.0}, {"date": "2023-08-21", "close": 0.0734467, "volume": 105619.0}, {"date": "2023-08-22", "close": 0.0663675, "volume": 1131641.0}, {"date": "2023-08-23", "close": 0.0654826, "volume": 48391.0}, {"date": "2023-08-24", "close": 0.0654826, "volume": 491163.0}, {"date": "2023-08-25", "close": 0.0663675, "volume": 193608.0}, {"date": "2023-08-28", "close": 0.0663675, "volume": 93762.0}, {"date": "2023-08-29", "close": 0.0628279, "volume": 42723.0}, {"date": "2023-08-30", "close": 0.0601732, "volume": 244190.0}, {"date": "2023-08-31", "close": 0.0645977, "volume": 87375.0}, {"date": "2023-09-04", "close": 0.0663675, "volume": 2260.0}, {"date": "2023-09-05", "close": 0.0663675, "volume": 3783.0}, {"date": "2023-09-06", "close": 0.0645977, "volume": 224196.0}, {"date": "2023-09-07", "close": 0.0681373, "volume": 612584.0}, {"date": "2023-09-12", "close": 0.0663675, "volume": 396823.0}, {"date": "2023-09-13", "close": 0.0690222, "volume": 11301.0}, {"date": "2023-09-14", "close": 0.0672524, "volume": 5927.0}, {"date": "2023-09-15", "close": 0.061943, "volume": 357648.0}, {"date": "2023-09-18", "close": 0.0628279, "volume": 179130.0}, {"date": "2023-09-20", "close": 0.0566336, "volume": 270884.0}, {"date": "2023-09-21", "close": 0.0575185, "volume": 31997.0}, {"date": "2023-09-22", "close": 0.0601732, "volume": 158312.0}, {"date": "2023-09-25", "close": 0.0566336, "volume": 121332.0}, {"date": "2023-09-26", "close": 0.05353645, "volume": 338691.0}, {"date": "2023-09-27", "close": 0.0486695, "volume": 369478.0}, {"date": "2023-09-28", "close": 0.0460148, "volume": 871210.0}, {"date": "2023-09-29", "close": 0.0433601, "volume": 435748.0}, {"date": "2023-10-02", "close": 0.0451299, "volume": 225058.0}, {"date": "2023-10-03", "close": 0.0486695, "volume": 201076.0}, {"date": "2023-10-04", "close": 0.0513242, "volume": 99999.0}, {"date": "2023-10-05", "close": 0.0513242, "volume": 163347.0}, {"date": "2023-10-06", "close": 0.0513242, "volume": 28245.0}, {"date": "2023-10-09", "close": 0.0495544, "volume": 88166.0}, {"date": "2023-10-10", "close": 0.0433601, "volume": 56394.0}, {"date": "2023-10-11", "close": 0.0486695, "volume": 11410.0}, {"date": "2023-10-12", "close": 0.0468997, "volume": 76989.0}, {"date": "2023-10-16", "close": 0.053094, "volume": 160335.0}, {"date": "2023-10-26", "close": 0.053094, "volume": 22601.0}, {"date": "2023-10-27", "close": 0.053094, "volume": 162252.0}, {"date": "2023-10-30", "close": 0.0522091, "volume": 607.0}, {"date": "2023-10-31", "close": 0.0513242, "volume": 158842.0}, {"date": "2023-11-01", "close": 0.0486695, "volume": 226.0}, {"date": "2023-11-03", "close": 0.0486695, "volume": 134587.0}, {"date": "2023-11-06", "close": 0.053094, "volume": 43606.0}, {"date": "2023-11-07", "close": 0.053094, "volume": 3408.0}, {"date": "2023-11-09", "close": 0.0504393, "volume": 103895.0}, {"date": "2023-11-13", "close": 0.0539789, "volume": 58086.0}, {"date": "2023-11-15", "close": 0.0584034, "volume": 107985.0}, {"date": "2023-11-16", "close": 0.0557487, "volume": 131269.0}, {"date": "2023-11-17", "close": 0.0575185, "volume": 22601.0}, {"date": "2023-11-20", "close": 0.0637128, "volume": 99102.0}, {"date": "2023-11-21", "close": 0.0637128, "volume": 95193.0}, {"date": "2023-11-22", "close": 0.0663675, "volume": 86769.0}, {"date": "2023-11-23", "close": 0.0628279, "volume": 9991.0}, {"date": "2023-11-24", "close": 0.0654826, "volume": 3308.0}, {"date": "2023-11-27", "close": 0.0637128, "volume": 110822.0}, {"date": "2023-11-29", "close": 0.061943, "volume": 201996.0}, {"date": "2023-11-30", "close": 0.0601732, "volume": 118173.0}, {"date": "2023-12-01", "close": 0.0628279, "volume": 156640.0}, {"date": "2023-12-04", "close": 0.0601732, "volume": 67238.0}, {"date": "2023-12-05", "close": 0.0584034, "volume": 56602.0}, {"date": "2023-12-06", "close": 0.0575185, "volume": 189358.0}, {"date": "2023-12-07", "close": 0.0539789, "volume": 80379.0}, {"date": "2023-12-12", "close": 0.0539789, "volume": 39894.0}, {"date": "2023-12-14", "close": 0.0522091, "volume": 134047.0}, {"date": "2023-12-15", "close": 0.0486695, "volume": 188304.0}, {"date": "2023-12-18", "close": 0.053094, "volume": 205461.0}, {"date": "2023-12-19", "close": 0.0522091, "volume": 100617.0}, {"date": "2023-12-21", "close": 0.053094, "volume": 8759.0}, {"date": "2023-12-22", "close": 0.0557487, "volume": 2512.0}, {"date": "2023-12-27", "close": 0.0557487, "volume": 271597.0}, {"date": "2023-12-28", "close": 0.0575185, "volume": 74234.0}, {"date": "2023-12-29", "close": 0.0557487, "volume": 507568.0}, {"date": "2024-01-02", "close": 0.0548638, "volume": 58078.0}, {"date": "2024-01-03", "close": 0.0566336, "volume": 190903.0}, {"date": "2024-01-04", "close": 0.0522091, "volume": 11301.0}, {"date": "2024-01-05", "close": 0.0522091, "volume": 56504.0}, {"date": "2024-01-10", "close": 0.053094, "volume": 8477.0}, {"date": "2024-01-11", "close": 0.0522091, "volume": 380258.0}, {"date": "2024-01-16", "close": 0.0477846, "volume": 375063.0}, {"date": "2024-01-17", "close": 0.0468997, "volume": 179586.0}, {"date": "2024-01-18", "close": 0.0424752, "volume": 256157.0}, {"date": "2024-01-19", "close": 0.0486695, "volume": 145936.0}, {"date": "2024-01-22", "close": 0.0486695, "volume": 26369.0}, {"date": "2024-01-23", "close": 0.0451299, "volume": 229300.0}, {"date": "2024-01-24", "close": 0.0504393, "volume": 21678.0}, {"date": "2024-01-25", "close": 0.0495544, "volume": 49531.0}, {"date": "2024-01-29", "close": 0.044245, "volume": 167282.0}, {"date": "2024-01-30", "close": 0.0486695, "volume": 22601.0}, {"date": "2024-01-31", "close": 0.0451299, "volume": 1025546.0}, {"date": "2024-02-01", "close": 0.0433601, "volume": 46930.0}, {"date": "2024-02-02", "close": 0.044245, "volume": 709552.0}, {"date": "2024-02-05", "close": 0.0415903, "volume": 125984.0}, {"date": "2024-02-06", "close": 0.0398205, "volume": 645778.0}, {"date": "2024-02-07", "close": 0.0389356, "volume": 252416.0}, {"date": "2024-02-08", "close": 0.0389356, "volume": 396192.0}, {"date": "2024-02-13", "close": 0.0371658, "volume": 596923.0}, {"date": "2024-02-14", "close": 0.035396, "volume": 158053.0}, {"date": "2024-02-15", "close": 0.0362809, "volume": 5933.0}, {"date": "2024-02-19", "close": 0.0345111, "volume": 536899.0}, {"date": "2024-02-20", "close": 0.035396, "volume": 50005.0}, {"date": "2024-02-21", "close": 0.0345111, "volume": 9194.0}, {"date": "2024-02-22", "close": 0.0345111, "volume": 144411.0}, {"date": "2024-02-23", "close": 0.0345111, "volume": 14677.0}, {"date": "2024-02-26", "close": 0.0345111, "volume": 22605.0}, {"date": "2024-02-27", "close": 0.035396, "volume": 12747.0}, {"date": "2024-02-28", "close": 0.0336262, "volume": 65425.0}, {"date": "2024-02-29", "close": 0.0336262, "volume": 197513.0}, {"date": "2024-03-01", "close": 0.0327413, "volume": 679234.0}, {"date": "2024-03-04", "close": 0.0327413, "volume": 254416.0}, {"date": "2024-03-05", "close": 0.0336262, "volume": 116623.0}, {"date": "2024-03-07", "close": 0.0318564, "volume": 8476.0}, {"date": "2024-03-12", "close": 0.0318564, "volume": 22206.0}, {"date": "2024-03-13", "close": 0.0318564, "volume": 73455.0}, {"date": "2024-03-14", "close": 0.0327413, "volume": 564117.0}, {"date": "2024-03-15", "close": 0.0318564, "volume": 90406.0}, {"date": "2024-03-18", "close": 0.0327413, "volume": 113007.0}, {"date": "2024-03-19", "close": 0.0327413, "volume": 47124.0}, {"date": "2024-03-20", "close": 0.0327413, "volume": 66505.0}, {"date": "2024-03-21", "close": 0.0300866, "volume": 791197.0}, {"date": "2024-03-22", "close": 0.0300866, "volume": 48028.0}, {"date": "2024-03-26", "close": 0.0300866, "volume": 58665.0}, {"date": "2024-03-27", "close": 0.0292017, "volume": 588212.0}, {"date": "2024-03-28", "close": 0.0292017, "volume": 390157.0}, {"date": "2024-04-02", "close": 0.0283168, "volume": 895959.0}, {"date": "2024-04-03", "close": 0.0283168, "volume": 676275.0}, {"date": "2024-04-04", "close": 0.026547, "volume": 278860.0}, {"date": "2024-04-05", "close": 0.0256621, "volume": 7830.0}, {"date": "2024-04-08", "close": 0.0256621, "volume": 33902.0}, {"date": "2024-04-09", "close": 0.026547, "volume": 84755.0}, {"date": "2024-04-10", "close": 0.0238923, "volume": 666821.0}, {"date": "2024-04-11", "close": 0.0256621, "volume": 249018.0}, {"date": "2024-04-12", "close": 0.026547, "volume": 146909.0}, {"date": "2024-04-15", "close": 0.0247772, "volume": 857274.0}, {"date": "2024-04-18", "close": 0.0247772, "volume": 18894.0}, {"date": "2024-04-22", "close": 0.0292017, "volume": 152655.0}, {"date": "2024-04-23", "close": 0.0292017, "volume": 24849.0}, {"date": "2024-04-24", "close": 0.035396, "volume": 192235.0}, {"date": "2024-04-26", "close": 0.0415903, "volume": 288908.0}, {"date": "2024-04-29", "close": 0.0486695, "volume": 1233606.0}, {"date": "2024-04-30", "close": 0.0468997, "volume": 652534.0}, {"date": "2024-05-01", "close": 0.0495544, "volume": 9809.0}, {"date": "2024-05-06", "close": 0.0398205, "volume": 185074.0}, {"date": "2024-05-07", "close": 0.0415903, "volume": 126568.0}, {"date": "2024-05-09", "close": 0.0389356, "volume": 258986.0}, {"date": "2024-05-10", "close": 0.0371658, "volume": 526805.0}, {"date": "2024-05-13", "close": 0.0327413, "volume": 194882.0}, {"date": "2024-05-14", "close": 0.0318564, "volume": 455059.0}, {"date": "2024-05-15", "close": 0.0327413, "volume": 600215.0}, {"date": "2024-05-16", "close": 0.0327413, "volume": 148195.0}, {"date": "2024-05-17", "close": 0.0327413, "volume": 40228.0}, {"date": "2024-05-20", "close": 0.0309715, "volume": 129958.0}, {"date": "2024-05-21", "close": 0.0336262, "volume": 46052.0}, {"date": "2024-05-22", "close": 0.0300866, "volume": 109756.0}, {"date": "2024-05-23", "close": 0.026547, "volume": 843274.0}, {"date": "2024-05-24", "close": 0.026547, "volume": 1173241.0}, {"date": "2024-05-27", "close": 0.0256621, "volume": 169489.0}, {"date": "2024-05-28", "close": 0.026547, "volume": 612965.0}, {"date": "2024-05-29", "close": 0.0238923, "volume": 63762.0}, {"date": "2024-05-30", "close": 0.0238923, "volume": 80574.0}, {"date": "2024-05-31", "close": 0.0230074, "volume": 138583.0}, {"date": "2024-06-03", "close": 0.0221225, "volume": 611118.0}, {"date": "2024-06-04", "close": 0.0238923, "volume": 44486.0}, {"date": "2024-06-06", "close": 0.0230074, "volume": 22601.0}, {"date": "2024-06-07", "close": 0.0221225, "volume": 600068.0}, {"date": "2024-06-11", "close": 0.0203527, "volume": 368026.0}, {"date": "2024-06-12", "close": 0.0221225, "volume": 824717.0}, {"date": "2024-06-13", "close": 0.0203527, "volume": 929651.0}, {"date": "2024-06-14", "close": 0.0230074, "volume": 373438.0}, {"date": "2024-06-17", "close": 0.0230074, "volume": 22600.0}, {"date": "2024-06-18", "close": 0.0203527, "volume": 485361.0}, {"date": "2024-06-19", "close": 0.0203527, "volume": 172810.0}, {"date": "2024-06-20", "close": 0.0203527, "volume": 286760.0}, {"date": "2024-06-21", "close": 0.0194678, "volume": 341260.0}, {"date": "2024-06-24", "close": 0.0185829, "volume": 309542.0}, {"date": "2024-06-25", "close": 0.017698, "volume": 1479298.0}, {"date": "2024-06-26", "close": 0.0185829, "volume": 186645.0}, {"date": "2024-06-27", "close": 0.017698, "volume": 342156.0}, {"date": "2024-06-28", "close": 0.0168131, "volume": 695065.0}, {"date": "2024-07-01", "close": 0.0194678, "volume": 455054.0}, {"date": "2024-07-02", "close": 0.017698, "volume": 278563.0}, {"date": "2024-07-03", "close": 0.0194678, "volume": 324293.0}, {"date": "2024-07-04", "close": 0.0185829, "volume": 171375.0}, {"date": "2024-07-05", "close": 0.0185829, "volume": 81305.0}, {"date": "2024-07-08", "close": 0.0168131, "volume": 712039.0}, {"date": "2024-07-09", "close": 0.0168131, "volume": 117236.0}, {"date": "2024-07-10", "close": 0.0194678, "volume": 1443100.0}, {"date": "2024-07-12", "close": 0.0221225, "volume": 208686.0}, {"date": "2024-07-16", "close": 0.0221225, "volume": 92101.0}, {"date": "2024-07-17", "close": 0.0203527, "volume": 61847.0}, {"date": "2024-07-22", "close": 0.017698, "volume": 1277240.0}, {"date": "2024-07-24", "close": 0.0212376, "volume": 1062067.0}, {"date": "2024-07-25", "close": 0.0230074, "volume": 377171.0}, {"date": "2024-07-29", "close": 0.0221225, "volume": 599589.0}, {"date": "2024-08-01", "close": 0.0212376, "volume": 226398.0}, {"date": "2024-08-02", "close": 0.017698, "volume": 1254408.0}, {"date": "2024-08-05", "close": 0.0168131, "volume": 128792.0}, {"date": "2024-08-06", "close": 0.0168131, "volume": 380323.0}, {"date": "2024-08-07", "close": 0.0150433, "volume": 67804.0}, {"date": "2024-08-08", "close": 0.0159282, "volume": 30512.0}, {"date": "2024-08-09", "close": 0.0168131, "volume": 111666.0}, {"date": "2024-08-12", "close": 0.0168131, "volume": 209135.0}, {"date": "2024-08-15", "close": 0.0150433, "volume": 3414087.0}, {"date": "2024-08-16", "close": 0.0150433, "volume": 268731.0}, {"date": "2024-08-19", "close": 0.0168131, "volume": 312686.0}, {"date": "2024-08-20", "close": 0.017, "volume": 232406.0}, {"date": "2024-08-21", "close": 0.018, "volume": 38623.0}, {"date": "2024-08-22", "close": 0.016, "volume": 1504559.0}, {"date": "2024-08-26", "close": 0.016, "volume": 440000.0}, {"date": "2024-08-27", "close": 0.016, "volume": 69828.0}, {"date": "2024-08-28", "close": 0.015, "volume": 403593.0}, {"date": "2024-08-29", "close": 0.014, "volume": 56518.0}, {"date": "2024-08-30", "close": 0.015, "volume": 18095.0}, {"date": "2024-09-03", "close": 0.015, "volume": 108900.0}, {"date": "2024-09-04", "close": 0.015, "volume": 40000.0}, {"date": "2024-09-05", "close": 0.013, "volume": 1508326.0}, {"date": "2024-09-06", "close": 0.012, "volume": 419659.0}, {"date": "2024-09-09", "close": 0.012, "volume": 768780.0}, {"date": "2024-09-10", "close": 0.013, "volume": 338519.0}, {"date": "2024-09-11", "close": 0.012, "volume": 1335683.0}, {"date": "2024-09-12", "close": 0.012, "volume": 56300.0}, {"date": "2024-09-13", "close": 0.014, "volume": 53500.0}, {"date": "2024-09-17", "close": 0.016, "volume": 277000.0}, {"date": "2024-09-18", "close": 0.015, "volume": 1358890.0}, {"date": "2024-09-19", "close": 0.015, "volume": 565713.0}, {"date": "2024-09-20", "close": 0.015, "volume": 358230.0}, {"date": "2024-09-23", "close": 0.015, "volume": 470936.0}, {"date": "2024-09-24", "close": 0.015, "volume": 1387584.0}, {"date": "2024-09-25", "close": 0.014, "volume": 41200.0}, {"date": "2024-09-26", "close": 0.014, "volume": 106114.0}, {"date": "2024-09-30", "close": 0.013, "volume": 72467.0}, {"date": "2024-10-01", "close": 0.013, "volume": 411917.0}, {"date": "2024-10-02", "close": 0.013, "volume": 1993962.0}, {"date": "2024-10-04", "close": 0.013, "volume": 60149.0}, {"date": "2024-10-07", "close": 0.013, "volume": 2500.0}, {"date": "2024-10-09", "close": 0.013, "volume": 472140.0}, {"date": "2024-10-10", "close": 0.012, "volume": 1139405.0}, {"date": "2024-10-11", "close": 0.013, "volume": 76966.0}, {"date": "2024-10-15", "close": 0.013, "volume": 2910411.0}, {"date": "2024-10-16", "close": 0.013, "volume": 1025291.0}, {"date": "2024-10-18", "close": 0.014, "volume": 1725.0}, {"date": "2024-10-21", "close": 0.014, "volume": 592021.0}, {"date": "2024-10-23", "close": 0.015, "volume": 764979.0}, {"date": "2024-10-24", "close": 0.015, "volume": 146071.0}, {"date": "2024-10-28", "close": 0.014, "volume": 320548.0}, {"date": "2024-10-29", "close": 0.014, "volume": 1005387.0}, {"date": "2024-10-30", "close": 0.016, "volume": 591635.0}, {"date": "2024-10-31", "close": 0.014, "volume": 220733.0}, {"date": "2024-11-01", "close": 0.014, "volume": 6000.0}, {"date": "2024-11-04", "close": 0.014, "volume": 299727.0}, {"date": "2024-11-08", "close": 0.013, "volume": 320457.0}, {"date": "2024-11-11", "close": 0.014, "volume": 828616.0}, {"date": "2024-11-12", "close": 0.014, "volume": 1192027.0}, {"date": "2024-11-13", "close": 0.013, "volume": 11313.0}, {"date": "2024-11-15", "close": 0.014, "volume": 181887.0}, {"date": "2024-11-18", "close": 0.014, "volume": 510000.0}, {"date": "2024-11-19", "close": 0.014, "volume": 670924.0}, {"date": "2024-11-20", "close": 0.014, "volume": 210304.0}, {"date": "2024-11-21", "close": 0.014, "volume": 35714.0}, {"date": "2024-11-22", "close": 0.014, "volume": 6000.0}, {"date": "2024-11-25", "close": 0.014, "volume": 124618.0}, {"date": "2024-11-27", "close": 0.014, "volume": 260553.0}, {"date": "2024-11-28", "close": 0.012, "volume": 3119990.0}, {"date": "2024-11-29", "close": 0.012, "volume": 937908.0}, {"date": "2024-12-02", "close": 0.01, "volume": 1561474.0}, {"date": "2024-12-03", "close": 0.011, "volume": 248447.0}, {"date": "2024-12-04", "close": 0.009, "volume": 1798103.0}, {"date": "2024-12-05", "close": 0.01, "volume": 299209.0}, {"date": "2024-12-06", "close": 0.009, "volume": 7000.0}, {"date": "2024-12-09", "close": 0.008, "volume": 2598015.0}, {"date": "2024-12-10", "close": 0.007, "volume": 1848379.0}, {"date": "2024-12-12", "close": 0.006, "volume": 4386316.0}, {"date": "2024-12-13", "close": 0.006, "volume": 10521376.0}, {"date": "2024-12-16", "close": 0.006, "volume": 441715.0}, {"date": "2024-12-17", "close": 0.006, "volume": 100000.0}, {"date": "2024-12-18", "close": 0.006, "volume": 185000.0}, {"date": "2024-12-23", "close": 0.007, "volume": 1705015.0}, {"date": "2024-12-24", "close": 0.007, "volume": 1600000.0}, {"date": "2024-12-30", "close": 0.007, "volume": 28250.0}, {"date": "2024-12-31", "close": 0.007, "volume": 315000.0}, {"date": "2025-01-02", "close": 0.01, "volume": 800502.0}, {"date": "2025-01-03", "close": 0.011, "volume": 1519682.0}, {"date": "2025-01-06", "close": 0.01, "volume": 2130501.0}, {"date": "2025-01-07", "close": 0.011, "volume": 257894.0}, {"date": "2025-01-08", "close": 0.01, "volume": 941554.0}, {"date": "2025-01-09", "close": 0.01, "volume": 1105000.0}, {"date": "2025-01-10", "close": 0.01, "volume": 49554.0}, {"date": "2025-01-13", "close": 0.01, "volume": 30000.0}, {"date": "2025-01-15", "close": 0.01, "volume": 41518.0}, {"date": "2025-01-16", "close": 0.013, "volume": 870899.0}, {"date": "2025-01-17", "close": 0.015, "volume": 300997.0}, {"date": "2025-01-20", "close": 0.015, "volume": 2000000.0}, {"date": "2025-01-21", "close": 0.014, "volume": 190834.0}, {"date": "2025-01-23", "close": 0.013, "volume": 200.0}, {"date": "2025-01-24", "close": 0.013, "volume": 163630.0}, {"date": "2025-01-29", "close": 0.012, "volume": 433399.0}, {"date": "2025-02-05", "close": 0.009, "volume": 1055901.0}, {"date": "2025-02-06", "close": 0.01, "volume": 25594.0}, {"date": "2025-02-07", "close": 0.009, "volume": 911548.0}, {"date": "2025-02-10", "close": 0.009, "volume": 28132.0}, {"date": "2025-02-11", "close": 0.008, "volume": 1754374.0}, {"date": "2025-02-12", "close": 0.007, "volume": 4859513.0}, {"date": "2025-02-13", "close": 0.007, "volume": 2037697.0}, {"date": "2025-02-14", "close": 0.007, "volume": 270754.0}, {"date": "2025-02-17", "close": 0.007, "volume": 142857.0}, {"date": "2025-02-18", "close": 0.007, "volume": 411645.0}, {"date": "2025-02-19", "close": 0.006, "volume": 390000.0}, {"date": "2025-02-20", "close": 0.006, "volume": 5094856.0}, {"date": "2025-02-24", "close": 0.005, "volume": 30000.0}, {"date": "2025-02-25", "close": 0.007, "volume": 1206016.0}, {"date": "2025-02-26", "close": 0.006, "volume": 3242021.0}, {"date": "2025-02-27", "close": 0.007, "volume": 400000.0}, {"date": "2025-03-03", "close": 0.008, "volume": 11829566.0}, {"date": "2025-03-04", "close": 0.007, "volume": 805152.0}, {"date": "2025-03-05", "close": 0.006, "volume": 1829303.0}, {"date": "2025-03-06", "close": 0.006, "volume": 1922704.0}, {"date": "2025-03-07", "close": 0.006, "volume": 642999.0}, {"date": "2025-03-11", "close": 0.007, "volume": 153132.0}, {"date": "2025-03-12", "close": 0.007, "volume": 398703.0}, {"date": "2025-03-18", "close": 0.006, "volume": 1152014.0}, {"date": "2025-03-24", "close": 0.007, "volume": 26115202.0}, {"date": "2025-03-25", "close": 0.007, "volume": 910111.0}, {"date": "2025-03-26", "close": 0.007, "volume": 1186207.0}, {"date": "2025-03-27", "close": 0.008, "volume": 403073.0}, {"date": "2025-03-28", "close": 0.007, "volume": 940372.0}, {"date": "2025-03-31", "close": 0.007, "volume": 647000.0}, {"date": "2025-04-01", "close": 0.008, "volume": 1354403.0}, {"date": "2025-04-02", "close": 0.006, "volume": 180000.0}, {"date": "2025-04-03", "close": 0.007, "volume": 917815.0}, {"date": "2025-04-07", "close": 0.006, "volume": 1082408.0}, {"date": "2025-04-08", "close": 0.008, "volume": 118058.0}, {"date": "2025-04-09", "close": 0.007, "volume": 915022.0}, {"date": "2025-04-10", "close": 0.008, "volume": 159083.0}, {"date": "2025-04-11", "close": 0.007, "volume": 177100.0}, {"date": "2025-04-14", "close": 0.008, "volume": 1000.0}, {"date": "2025-04-15", "close": 0.007, "volume": 110000.0}, {"date": "2025-04-22", "close": 0.006, "volume": 915601.0}, {"date": "2025-04-23", "close": 0.006, "volume": 3564135.0}, {"date": "2025-04-24", "close": 0.007, "volume": 829954.0}, {"date": "2025-04-28", "close": 0.006, "volume": 2612890.0}, {"date": "2025-05-01", "close": 0.007, "volume": 341000.0}, {"date": "2025-05-02", "close": 0.006, "volume": 46198.0}, {"date": "2025-05-05", "close": 0.006, "volume": 79.0}, {"date": "2025-05-06", "close": 0.006, "volume": 547422.0}, {"date": "2025-05-07", "close": 0.006, "volume": 26625.0}, {"date": "2025-05-08", "close": 0.007, "volume": 92650.0}, {"date": "2025-05-09", "close": 0.007, "volume": 47638.0}, {"date": "2025-05-13", "close": 0.006, "volume": 300000.0}, {"date": "2025-05-14", "close": 0.006, "volume": 527063.0}, {"date": "2025-05-16", "close": 0.007, "volume": 106603.0}, {"date": "2025-05-20", "close": 0.006, "volume": 1854733.0}, {"date": "2025-05-21", "close": 0.006, "volume": 1459563.0}, {"date": "2025-05-22", "close": 0.006, "volume": 454202.0}, {"date": "2025-05-23", "close": 0.007, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.007, "volume": 1633450.0}, {"date": "2025-05-27", "close": 0.006, "volume": 1537963.0}, {"date": "2025-05-28", "close": 0.006, "volume": 617242.0}, {"date": "2025-05-29", "close": 0.005, "volume": 7500.0}, {"date": "2025-06-02", "close": 0.005, "volume": 581419.0}, {"date": "2025-06-03", "close": 0.006, "volume": 416.0}, {"date": "2025-06-04", "close": 0.0055, "volume": 1018997.0}, {"date": "2025-06-05", "close": 0.006, "volume": 200000.0}, {"date": "2025-06-06", "close": 0.006, "volume": 1480041.0}, {"date": "2025-06-10", "close": 0.005, "volume": 149000.0}, {"date": "2025-06-11", "close": 0.006, "volume": 200000.0}, {"date": "2025-06-12", "close": 0.006, "volume": 2125749.0}, {"date": "2025-06-13", "close": 0.005, "volume": 283567.0}, {"date": "2025-06-16", "close": 0.006, "volume": 445000.0}, {"date": "2025-06-18", "close": 0.006, "volume": 106000.0}, {"date": "2025-06-19", "close": 0.005, "volume": 2818092.0}, {"date": "2025-06-23", "close": 0.006, "volume": 92911.0}, {"date": "2025-06-24", "close": 0.005, "volume": 680712.0}, {"date": "2025-06-26", "close": 0.005, "volume": 1260763.0}, {"date": "2025-06-27", "close": 0.005, "volume": 330000.0}, {"date": "2025-06-30", "close": 0.0055, "volume": 67548.0}, {"date": "2025-07-02", "close": 0.005, "volume": 5000.0}, {"date": "2025-07-04", "close": 0.007, "volume": 2185493.0}, {"date": "2025-07-07", "close": 0.008, "volume": 617729.0}, {"date": "2025-07-08", "close": 0.01, "volume": 1310572.0}, {"date": "2025-07-09", "close": 0.01, "volume": 1100000.0}, {"date": "2025-07-10", "close": 0.009, "volume": 422222.0}, {"date": "2025-07-14", "close": 0.008, "volume": 75000.0}, {"date": "2025-07-15", "close": 0.008, "volume": 1133887.0}, {"date": "2025-07-16", "close": 0.008, "volume": 200000.0}, {"date": "2025-07-18", "close": 0.009, "volume": 42041.0}, {"date": "2025-07-21", "close": 0.009, "volume": 208625.0}, {"date": "2025-07-22", "close": 0.011, "volume": 2306250.0}, {"date": "2025-07-23", "close": 0.012, "volume": 2707587.0}, {"date": "2025-07-24", "close": 0.012, "volume": 358333.0}, {"date": "2025-07-25", "close": 0.011, "volume": 137190.0}, {"date": "2025-07-28", "close": 0.011, "volume": 333334.0}, {"date": "2025-07-29", "close": 0.01, "volume": 603000.0}, {"date": "2025-07-30", "close": 0.011, "volume": 110250.0}, {"date": "2025-07-31", "close": 0.011, "volume": 389750.0}, {"date": "2025-08-01", "close": 0.011, "volume": 3299098.0}, {"date": "2025-08-04", "close": 0.01, "volume": 2000.0}, {"date": "2025-08-07", "close": 0.01, "volume": 150000.0}, {"date": "2025-08-08", "close": 0.012, "volume": 58488.0}, {"date": "2025-08-11", "close": 0.012, "volume": 408344.0}, {"date": "2025-08-12", "close": 0.012, "volume": 201656.0}, {"date": "2025-08-13", "close": 0.01, "volume": 300000.0}, {"date": "2025-08-14", "close": 0.01, "volume": 500000.0}, {"date": "2025-08-15", "close": 0.009, "volume": 100000.0}, {"date": "2025-08-19", "close": 0.011, "volume": 352210.0}, {"date": "2025-08-25", "close": 0.011, "volume": 55000.0}, {"date": "2025-08-26", "close": 0.011, "volume": 136464.0}, {"date": "2025-08-27", "close": 0.012, "volume": 438707.0}, {"date": "2025-08-28", "close": 0.011, "volume": 90909.0}, {"date": "2025-09-01", "close": 0.011, "volume": 841945.0}, {"date": "2025-09-11", "close": 0.009, "volume": 340531.0}, {"date": "2025-09-12", "close": 0.009, "volume": 580000.0}, {"date": "2025-09-15", "close": 0.009, "volume": 739640.0}, {"date": "2025-09-17", "close": 0.008, "volume": 1010947.0}, {"date": "2025-09-19", "close": 0.009, "volume": 541751.0}, {"date": "2025-09-23", "close": 0.009, "volume": 301863.0}, {"date": "2025-09-24", "close": 0.008, "volume": 100000.0}, {"date": "2025-09-29", "close": 0.01, "volume": 3933846.0}, {"date": "2025-10-01", "close": 0.01, "volume": 99153.0}, {"date": "2025-10-03", "close": 0.01, "volume": 50000.0}, {"date": "2025-10-06", "close": 0.01, "volume": 579551.0}, {"date": "2025-10-08", "close": 0.01, "volume": 270500.0}, {"date": "2025-10-10", "close": 0.01, "volume": 193603.0}, {"date": "2025-10-14", "close": 0.013, "volume": 3288709.0}, {"date": "2025-10-15", "close": 0.013, "volume": 1232333.0}, {"date": "2025-10-16", "close": 0.013, "volume": 5345787.0}, {"date": "2025-10-17", "close": 0.012, "volume": 54795.0}, {"date": "2025-10-20", "close": 0.012, "volume": 98790.0}, {"date": "2025-10-21", "close": 0.011, "volume": 1647956.0}, {"date": "2025-10-22", "close": 0.01, "volume": 22273.0}, {"date": "2025-10-24", "close": 0.009, "volume": 1094955.0}, {"date": "2025-10-27", "close": 0.009, "volume": 210173.0}, {"date": "2025-10-28", "close": 0.008, "volume": 1556875.0}, {"date": "2025-10-29", "close": 0.007, "volume": 300000.0}, {"date": "2025-10-30", "close": 0.008, "volume": 104973.0}, {"date": "2025-10-31", "close": 0.008, "volume": 201670.0}, {"date": "2025-11-03", "close": 0.008, "volume": 1184786.0}, {"date": "2025-11-04", "close": 0.008, "volume": 1514000.0}, {"date": "2025-11-06", "close": 0.009, "volume": 707681.0}, {"date": "2025-11-07", "close": 0.009, "volume": 1000000.0}, {"date": "2025-11-10", "close": 0.008, "volume": 51500.0}, {"date": "2025-11-11", "close": 0.009, "volume": 500000.0}, {"date": "2025-11-12", "close": 0.008, "volume": 606233.0}, {"date": "2025-11-13", "close": 0.01, "volume": 271222.0}, {"date": "2025-11-19", "close": 0.01, "volume": 276845.0}, {"date": "2025-11-20", "close": 0.01, "volume": 6703.0}, {"date": "2025-11-21", "close": 0.01, "volume": 320147.0}, {"date": "2025-12-03", "close": 0.008, "volume": 3642500.0}, {"date": "2025-12-04", "close": 0.008, "volume": 5043268.0}, {"date": "2025-12-05", "close": 0.008, "volume": 8182852.0}, {"date": "2025-12-08", "close": 0.007, "volume": 333803.0}, {"date": "2025-12-09", "close": 0.0065, "volume": 300000.0}, {"date": "2025-12-10", "close": 0.0065, "volume": 1200000.0}, {"date": "2025-12-11", "close": 0.007, "volume": 14083124.0}, {"date": "2025-12-12", "close": 0.0065, "volume": 1539906.0}, {"date": "2025-12-15", "close": 0.0065, "volume": 250000.0}, {"date": "2025-12-16", "close": 0.007, "volume": 1477286.0}, {"date": "2025-12-17", "close": 0.007, "volume": 1380000.0}, {"date": "2025-12-18", "close": 0.0065, "volume": 7901193.0}, {"date": "2025-12-19", "close": 0.006, "volume": 13965303.0}, {"date": "2025-12-22", "close": 0.006, "volume": 107643.0}, {"date": "2025-12-23", "close": 0.008, "volume": 2494036.0}, {"date": "2025-12-24", "close": 0.008, "volume": 2470685.0}, {"date": "2025-12-29", "close": 0.008, "volume": 24534.0}, {"date": "2025-12-30", "close": 0.008, "volume": 602251.0}, {"date": "2026-01-02", "close": 0.007, "volume": 1961299.0}, {"date": "2026-01-05", "close": 0.007, "volume": 220412.0}, {"date": "2026-01-06", "close": 0.007, "volume": 303619.0}, {"date": "2026-01-07", "close": 0.008, "volume": 3665143.0}, {"date": "2026-01-08", "close": 0.007, "volume": 50000.0}, {"date": "2026-01-09", "close": 0.007, "volume": 974836.0}, {"date": "2026-01-12", "close": 0.007, "volume": 1320742.0}, {"date": "2026-01-13", "close": 0.0085, "volume": 7497846.0}, {"date": "2026-01-14", "close": 0.009, "volume": 2513128.0}, {"date": "2026-01-15", "close": 0.01, "volume": 2427332.0}, {"date": "2026-01-16", "close": 0.011, "volume": 5020016.0}, {"date": "2026-01-19", "close": 0.009, "volume": 2278353.0}, {"date": "2026-01-20", "close": 0.009, "volume": 3077787.0}, {"date": "2026-01-21", "close": 0.009, "volume": 1269618.0}, {"date": "2026-01-22", "close": 0.009, "volume": 995456.0}, {"date": "2026-01-23", "close": 0.01, "volume": 5471488.0}, {"date": "2026-01-28", "close": 0.01, "volume": 483930.0}, {"date": "2026-01-29", "close": 0.009, "volume": 1041149.0}, {"date": "2026-01-30", "close": 0.007, "volume": 8324706.0}, {"date": "2026-02-02", "close": 0.007, "volume": 10894885.0}, {"date": "2026-02-03", "close": 0.007, "volume": 1638404.0}, {"date": "2026-02-04", "close": 0.0065, "volume": 3798820.0}, {"date": "2026-02-05", "close": 0.007, "volume": 49574571.0}, {"date": "2026-02-06", "close": 0.007, "volume": 10077087.0}, {"date": "2026-02-09", "close": 0.007, "volume": 17031616.0}, {"date": "2026-02-10", "close": 0.007, "volume": 470395.0}, {"date": "2026-02-11", "close": 0.007, "volume": 161210.0}, {"date": "2026-02-12", "close": 0.007, "volume": 4496069.0}, {"date": "2026-02-13", "close": 0.006, "volume": 17150130.0}, {"date": "2026-02-16", "close": 0.007, "volume": 3552366.0}, {"date": "2026-02-17", "close": 0.006, "volume": 1549542.0}, {"date": "2026-02-18", "close": 0.007, "volume": 2419079.0}, {"date": "2026-02-19", "close": 0.006, "volume": 954546.0}, {"date": "2026-02-20", "close": 0.006, "volume": 2789309.0}, {"date": "2026-02-23", "close": 0.005, "volume": 2606178.0}, {"date": "2026-02-24", "close": 0.007, "volume": 21501700.0}, {"date": "2026-02-25", "close": 0.006, "volume": 18007910.0}, {"date": "2026-02-26", "close": 0.007, "volume": 318650.0}, {"date": "2026-02-27", "close": 0.006, "volume": 846896.0}, {"date": "2026-03-02", "close": 0.007, "volume": 288955.0}, {"date": "2026-03-03", "close": 0.006, "volume": 2584462.0}, {"date": "2026-03-04", "close": 0.006, "volume": 40678000.0}, {"date": "2026-03-05", "close": 0.007, "volume": 6494382.0}, {"date": "2026-03-06", "close": 0.007, "volume": 5590037.0}, {"date": "2026-03-09", "close": 0.007, "volume": 3232245.0}, {"date": "2026-03-10", "close": 0.007, "volume": 961164.0}, {"date": "2026-03-11", "close": 0.007, "volume": 3704647.0}, {"date": "2026-03-12", "close": 0.008, "volume": 1189792.0}, {"date": "2026-03-13", "close": 0.006, "volume": 5117775.0}, {"date": "2026-03-16", "close": 0.006, "volume": 7994355.0}, {"date": "2026-03-17", "close": 0.006, "volume": 5752526.0}, {"date": "2026-03-18", "close": 0.0065, "volume": 196177.0}, {"date": "2026-03-19", "close": 0.006, "volume": 326502.0}, {"date": "2026-03-20", "close": 0.0065, "volume": 3083872.0}, {"date": "2026-03-23", "close": 0.006, "volume": 12748930.0}, {"date": "2026-03-24", "close": 0.006, "volume": 2776902.0}, {"date": "2026-03-26", "close": 0.006, "volume": 517415.0}, {"date": "2026-03-27", "close": 0.007, "volume": 1525981.0}, {"date": "2026-03-30", "close": 0.007, "volume": 466217.0}, {"date": "2026-03-31", "close": 0.006, "volume": 1476734.0}, {"date": "2026-04-01", "close": 0.007, "volume": 1930.0}, {"date": "2026-04-02", "close": 0.006, "volume": 39261.0}, {"date": "2026-04-07", "close": 0.006, "volume": 810665.0}, {"date": "2026-04-08", "close": 0.0065, "volume": 142857.0}, {"date": "2026-04-09", "close": 0.006, "volume": 219839.0}, {"date": "2026-04-10", "close": 0.0065, "volume": 519148.0}, {"date": "2026-04-13", "close": 0.006, "volume": 156513.0}, {"date": "2026-04-14", "close": 0.006, "volume": 2555904.0}, {"date": "2026-04-15", "close": 0.006, "volume": 192857.0}, {"date": "2026-04-17", "close": 0.006, "volume": 12993779.0}, {"date": "2026-04-20", "close": 0.006, "volume": 9432337.0}, {"date": "2026-04-21", "close": 0.006, "volume": 959091.0}, {"date": "2026-04-22", "close": 0.006, "volume": 3601255.0}, {"date": "2026-04-23", "close": 0.0065, "volume": 415511.0}, {"date": "2026-04-24", "close": 0.007, "volume": 167852.0}, {"date": "2026-04-27", "close": 0.007, "volume": 714285.0}, {"date": "2026-04-28", "close": 0.0065, "volume": 1112900.0}, {"date": "2026-04-29", "close": 0.006, "volume": 7305005.0}, {"date": "2026-04-30", "close": 0.0065, "volume": 42002.0}, {"date": "2026-05-01", "close": 0.007, "volume": 283121.0}, {"date": "2026-05-05", "close": 0.006, "volume": 2003943.0}, {"date": "2026-05-06", "close": 0.006, "volume": 396720.0}, {"date": "2026-05-07", "close": 0.006, "volume": 69000.0}, {"date": "2026-05-08", "close": 0.006, "volume": 11000.0}, {"date": "2026-05-11", "close": 0.007, "volume": 5293281.0}, {"date": "2026-05-12", "close": 0.006, "volume": 12606016.0}, {"date": "2026-05-13", "close": 0.007, "volume": 1056123.0}, {"date": "2026-05-14", "close": 0.0065, "volume": 334285.0}, {"date": "2026-05-15", "close": 0.007, "volume": 1720576.0}, {"date": "2026-05-18", "close": 0.0065, "volume": 1390000.0}, {"date": "2026-05-19", "close": 0.0065, "volume": 515000.0}, {"date": "2026-05-20", "close": 0.0065, "volume": 75639.0}, {"date": "2026-05-21", "close": 0.0065, "volume": 142857.0}, {"date": "2026-05-22", "close": 0.007, "volume": 2335467.0}, {"date": "2026-05-25", "close": 0.006, "volume": 793428.0}, {"date": "2026-05-26", "close": 0.006, "volume": 1414594.0}, {"date": "2026-05-28", "close": 0.0065, "volume": 327379.0}, {"date": "2026-05-29", "close": 0.006, "volume": 2191648.0}, {"date": "2026-06-01", "close": 0.007, "volume": 2547924.0}, {"date": "2026-06-02", "close": 0.0065, "volume": 425000.0}, {"date": "2026-06-03", "close": 0.0065, "volume": 1270250.0}, {"date": "2026-06-04", "close": 0.006, "volume": 2142857.0}, {"date": "2026-06-05", "close": 0.0065, "volume": 1655800.0}, {"date": "2026-06-09", "close": 0.0065, "volume": 147985.0}, {"date": "2026-06-10", "close": 0.006, "volume": 3136195.0}, {"date": "2026-06-11", "close": 0.007, "volume": 19858162.0}, {"date": "2026-06-12", "close": 0.006, "volume": 345675.0}, {"date": "2026-06-15", "close": 0.006, "volume": 644505.0}, {"date": "2026-06-16", "close": 0.007, "volume": 189414.0}, {"date": "2026-06-17", "close": 0.0065, "volume": 977357.0}, {"date": "2026-06-18", "close": 0.006, "volume": 17309587.0}, {"date": "2026-06-19", "close": 0.005, "volume": 7602185.0}, {"date": "2026-06-22", "close": 0.0055, "volume": 878789.0}, {"date": "2026-06-23", "close": 0.006, "volume": 8728432.0}, {"date": "2026-06-24", "close": 0.007, "volume": 2705961.0}, {"date": "2026-06-25", "close": 0.006, "volume": 1271851.0}, {"date": "2026-06-26", "close": 0.006, "volume": 23231.0}, {"date": "2026-06-29", "close": 0.007, "volume": 360667.0}, {"date": "2026-06-30", "close": 0.006, "volume": 7652865.0}, {"date": "2026-07-01", "close": 0.007, "volume": 100000.0}, {"date": "2026-07-02", "close": 0.007, "volume": 5398810.0}, {"date": "2026-07-03", "close": 0.007, "volume": 12375001.0}, {"date": "2026-07-06", "close": 0.006, "volume": 1080870.0}, {"date": "2026-07-07", "close": 0.006, "volume": 1293659.0}, {"date": "2026-07-08", "close": 0.006, "volume": 2028.0}, {"date": "2026-07-09", "close": 0.006, "volume": 1209997.0}, {"date": "2026-07-10", "close": 0.007, "volume": 822797.0}, {"date": "2026-07-13", "close": 0.007, "volume": 1172857.0}, {"date": "2026-07-14", "close": 0.005, "volume": 13705114.0}, {"date": "2026-07-15", "close": 0.007, "volume": 1147344.0}, {"date": "2026-07-16", "close": 0.0065, "volume": 1049196.0}, {"date": "2026-07-17", "close": 0.006, "volume": 792333.0}, {"date": "2026-07-20", "close": 0.007, "volume": 1379213.0}, {"date": "2026-07-21", "close": 0.007, "volume": 16700000.0}, {"date": "2026-07-22", "close": 0.006, "volume": 490.0}, {"date": "2026-07-23", "close": 0.006, "volume": 2712720.0}, {"date": "2026-07-24", "close": 0.006, "volume": 934552.0}, {"date": "2026-08-14", "close": 0.005, "volume": 4122691.0}, {"date": "2026-08-17", "close": 0.005, "volume": 5755094.0}, {"date": "2026-08-18", "close": 0.004, "volume": 2395000.0}, {"date": "2026-08-19", "close": 0.0045, "volume": 1199999.0}, {"date": "2026-08-20", "close": 0.005, "volume": 760000.0}, {"date": "2026-08-21", "close": 0.0045, "volume": 605208.0}, {"date": "2026-08-24", "close": 0.004, "volume": 488441.0}, {"date": "2026-08-25", "close": 0.004, "volume": 1722314.0}, {"date": "2026-08-26", "close": 0.004, "volume": 1660000.0}, {"date": "2026-08-27", "close": 0.004, "volume": 4254135.0}, {"date": "2026-08-28", "close": 0.004, "volume": 733.0}, {"date": "2026-08-31", "close": 0.004, "volume": 1175000.0}, {"date": "2026-09-01", "close": 0.004, "volume": 12731818.0}, {"date": "2026-09-02", "close": 0.004, "volume": 3327822.0}, {"date": "2026-09-03", "close": 0.004, "volume": 760233.0}, {"date": "2026-09-07", "close": 0.004, "volume": 170921.0}, {"date": "2026-09-09", "close": 0.004, "volume": 3019611.0}, {"date": "2026-09-10", "close": 0.004, "volume": 250033.0}, {"date": "2026-09-14", "close": 0.004, "volume": 102282.0}, {"date": "2026-09-15", "close": 0.005, "volume": 4093192.0}, {"date": "2026-09-18", "close": 0.004, "volume": 2148969.0}], "refreshing": true}