{"ticker": "GRX", "overview": {"name": "Greenx Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRX", "has_prices": true, "as_of": "2026-11-02", "last": 0.9025, "prev_close": 0.95, "change": -0.04749999999999999, "change_pct": -0.04999999999999999, "session_volume": 100010.0, "vwap_5": 0.9305964061747161, "vwap_20": 0.9722467686099758, "vwap_60": 1.005401151631478, "vwap_250": 0.9422365209992545, "high_52w": 1.06, "low_52w": 0.795, "avg_volume_20": 68894.5, "sessions": 400, "market_cap": {"value": 301327527.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Benjamin Stoikovich", "notice_type": "3Y", "direct_shares": 2047995.0, "indirect_shares": 1500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Selwyn Capital Limited (beneficial interest)", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110884-6A1333808", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-04", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-04", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-13", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-03", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-04", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-06", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-05", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-03", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-04", "source_url": "https://www.marketindex.com.au/asx/grx", "needs_ocr": 0}], "directors": [{"name": "Benjamin Stoikovich", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155580-6A1352609"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - GRX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146606-6A1348489"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146604-6A1348488"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and 2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141983-6A1346588"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141981-6A1346585"}], "performance": {"ticker": "GRX", "has_prices": true, "summary": {"n": 12, "avg": -0.1419717447718881, "win_rate": 0.0, "best": -0.029569892473118364, "worst": -0.9097500000000001, "as_of": "2026-11-02"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5045.0, "date": "2026-10-29", "score": 21.9, "ref_price": 0.935, "return": -0.034759358288770144}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2997.0, "date": "2026-10-27", "score": 19.7, "ref_price": 0.935, "return": -0.034759358288770144}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12840.0, "date": "2026-10-26", "score": 26.2, "ref_price": 10.0, "return": -0.9097500000000001}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1976.0000000000002, "date": "2026-10-15", "score": 18.2, "ref_price": 0.97, "return": -0.06958762886597938}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3760.0, "date": "2026-10-08", "score": 20.6, "ref_price": 0.94, "return": -0.03989361702127658}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27865.649999999998, "date": "2026-10-07", "score": 30.0, "ref_price": 0.93, "return": -0.029569892473118364}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5040.0, "date": "2026-09-03", "score": 21.9, "ref_price": 1.03, "return": -0.12378640776699035}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43617.0, "date": "2026-08-27", "score": 32.3, "ref_price": 1.045, "return": -0.13636363636363633}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71791.31000000001, "date": "2026-08-21", "score": 34.9, "ref_price": 1.015, "return": -0.11083743842364527}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 244153.26, "date": "2026-08-19", "score": 41.3, "ref_price": 1.02, "return": -0.1151960784313726}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11861.58, "date": "2026-08-14", "score": 25.8, "ref_price": 0.97, "return": -0.06958762886597938}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1986.0, "date": "2026-08-11", "score": 18.2, "ref_price": 0.93, "return": -0.029569892473118364}]}, "price_series": [{"date": "1993-09-09", "close": 11.2646934, "volume": 5870.0}, {"date": "1993-09-10", "close": 11.857572, "volume": 1417.0}, {"date": "1993-09-13", "close": 11.857572, "volume": 4478.0}, {"date": "1993-09-14", "close": 11.857572, "volume": 2530.0}, {"date": "1993-09-15", "close": 11.6599458, "volume": 1670.0}, {"date": "1993-09-16", "close": 11.857572, "volume": 3517.0}, {"date": "1993-09-17", "close": 11.857572, "volume": 1695.0}, {"date": "1993-09-20", "close": 11.857572, "volume": 835.0}, {"date": "1993-09-21", "close": 11.857572, "volume": 1518.0}, {"date": "1993-09-22", "close": 11.6599458, "volume": 1012.0}, {"date": "1993-09-23", "close": 11.6599458, "volume": 2151.0}, {"date": "1993-09-24", "close": 11.857572, "volume": 4073.0}, {"date": "1993-09-27", "close": 11.6599458, "volume": 759.0}, {"date": "1993-09-28", "close": 11.6599458, "volume": 1012.0}, {"date": "1993-09-29", "close": 11.6599458, "volume": 506.0}, {"date": "1993-09-30", "close": 11.857572, "volume": 2454.0}, {"date": "1993-10-01", "close": 11.857572, "volume": 1012.0}, {"date": "1993-10-04", "close": 11.857572, "volume": null}, {"date": "1993-10-05", "close": 11.6599458, "volume": 506.0}, {"date": "1993-10-06", "close": 11.857572, "volume": 1189.0}, {"date": "1993-10-07", "close": 11.857572, "volume": 1923.0}, {"date": "1993-10-08", "close": 11.857572, "volume": 4655.0}, {"date": "1993-10-11", "close": 11.857572, "volume": 2530.0}, {"date": "1993-10-12", "close": 11.857572, "volume": 3188.0}, {"date": "1993-10-13", "close": 11.857572, "volume": 1189.0}, {"date": "1993-10-14", "close": 11.857572, "volume": 1265.0}, {"date": "1993-10-15", "close": 11.857572, "volume": 1771.0}, {"date": "1993-10-18", "close": 11.857572, "volume": 759.0}, {"date": "1993-10-19", "close": 11.857572, "volume": 1265.0}, {"date": "1993-10-20", "close": 11.857572, "volume": null}, {"date": "1993-10-21", "close": 11.4623196, "volume": 506.0}, {"date": "1993-10-22", "close": 11.4623196, "volume": 380.0}, {"date": "1993-10-25", "close": 11.2646934, "volume": 936.0}, {"date": "1993-10-26", "close": 11.2646934, "volume": 405.0}, {"date": "1993-10-27", "close": 11.2646934, "volume": 506.0}, {"date": "1993-10-28", "close": 11.2646934, "volume": null}, {"date": "1993-10-29", "close": 11.2646934, "volume": 1063.0}, {"date": "1993-11-01", "close": 11.14611768, "volume": 1392.0}, {"date": "1993-11-02", "close": 11.14611768, "volume": null}, {"date": "1993-11-03", "close": 11.0670672, "volume": 506.0}, {"date": "1993-11-04", "close": 11.4623196, "volume": 253.0}, {"date": "1993-11-05", "close": 11.0670672, "volume": 759.0}, {"date": "1993-11-08", "close": 11.0670672, "volume": 506.0}, {"date": "1993-11-09", "close": 11.0670672, "volume": 405.0}, {"date": "1993-11-10", "close": 11.0670672, "volume": null}, {"date": "1993-11-11", "close": 11.0670672, "volume": 506.0}, {"date": "1993-11-12", "close": 11.0670672, "volume": null}, {"date": "1993-11-15", "close": 11.0670672, "volume": 2808.0}, {"date": "1993-11-16", "close": 11.0670672, "volume": null}, {"date": "1993-11-17", "close": 11.4623196, "volume": 253.0}, {"date": "1993-11-18", "close": 11.0670672, "volume": 759.0}, {"date": "1993-11-19", "close": 11.4623196, "volume": 1569.0}, {"date": "1993-11-22", "close": 11.4623196, "volume": 2530.0}, {"date": "1993-11-23", "close": 11.4623196, "volume": 1999.0}, {"date": "1993-11-24", "close": 11.4623196, "volume": 506.0}, {"date": "1993-11-25", "close": 12.2303875, "volume": null}, {"date": "1993-11-26", "close": 11.59778125, "volume": 285.0}, {"date": "1993-11-29", "close": 11.59778125, "volume": 640.0}, {"date": "1993-11-30", "close": 11.80865, "volume": 474.0}, {"date": "1993-12-01", "close": 11.59778125, "volume": 664.0}, {"date": "1993-12-02", "close": 11.59778125, "volume": null}, {"date": "1993-12-03", "close": 11.3869125, "volume": 474.0}, {"date": "1993-12-06", "close": 11.3869125, "volume": 427.0}, {"date": "1993-12-07", "close": 11.3869125, "volume": null}, {"date": "1993-12-08", "close": 11.3869125, "volume": null}, {"date": "1993-12-09", "close": 11.3869125, "volume": null}, {"date": "1993-12-10", "close": 10.965175, "volume": 142.0}, {"date": "1993-12-13", "close": 10.965175, "volume": null}, {"date": "1993-12-14", "close": 10.965175, "volume": null}, {"date": "1993-12-15", "close": 10.965175, "volume": null}, {"date": "1993-12-16", "close": 10.965175, "volume": null}, {"date": "1993-12-17", "close": 10.75430625, "volume": 47.0}, {"date": "1993-12-20", "close": 10.75430625, "volume": 474.0}, {"date": "1993-12-21", "close": 10.5434375, "volume": 308.0}, {"date": "1993-12-22", "close": 10.5434375, "volume": null}, {"date": "1993-12-23", "close": 10.5434375, "volume": null}, {"date": "1993-12-24", "close": 10.965175, "volume": 569.0}, {"date": "1993-12-27", "close": 10.965175, "volume": null}, {"date": "1993-12-28", "close": 10.965175, "volume": null}, {"date": "1993-12-29", "close": 11.3869125, "volume": 4932.0}, {"date": "1993-12-30", "close": 12.2303875, "volume": 1684.0}, {"date": "1993-12-31", "close": 12.2303875, "volume": 285.0}, {"date": "1994-01-03", "close": 12.2303875, "volume": null}, {"date": "1994-01-04", "close": 12.2303875, "volume": 474.0}, {"date": "1994-01-05", "close": 12.2303875, "volume": 356.0}, {"date": "1994-01-06", "close": 12.2303875, "volume": 119.0}, {"date": "1994-01-07", "close": 12.2303875, "volume": null}, {"date": "1994-01-10", "close": 12.2303875, "volume": null}, {"date": "1994-01-11", "close": 12.2303875, "volume": null}, {"date": "1994-01-12", "close": 12.2303875, "volume": null}, {"date": "1994-01-13", "close": 12.2303875, "volume": null}, {"date": "1994-01-14", "close": 11.80865, "volume": 285.0}, {"date": "1994-01-17", "close": 11.80865, "volume": null}, {"date": "1994-01-18", "close": 11.80865, "volume": 474.0}, {"date": "1994-01-19", "close": 11.80865, "volume": 1636.0}, {"date": "1994-01-20", "close": 11.80865, "volume": null}, {"date": "1994-01-21", "close": 11.80865, "volume": null}, {"date": "1994-01-24", "close": 11.80865, "volume": null}, {"date": "1994-01-25", "close": 11.80865, "volume": null}, {"date": "1994-01-26", "close": 11.80865, "volume": null}, {"date": "1994-01-27", "close": 11.80865, "volume": null}, {"date": "1994-01-28", "close": 11.80865, "volume": 830.0}, {"date": "1994-01-31", "close": 11.80865, "volume": null}, {"date": "1994-02-01", "close": 11.80865, "volume": 356.0}, {"date": "1994-02-02", "close": 11.80865, "volume": null}, {"date": "1994-02-03", "close": 11.302565, "volume": 4221.0}, {"date": "1994-02-04", "close": 11.59778125, "volume": 237.0}, {"date": "1994-02-07", "close": 11.3869125, "volume": 545.0}, {"date": "1994-02-08", "close": 11.302565, "volume": 1541.0}, {"date": "1994-02-09", "close": 11.17604375, "volume": 1612.0}, {"date": "1994-02-10", "close": 11.17604375, "volume": 1826.0}, {"date": "1994-02-11", "close": 11.17604375, "volume": 1257.0}, {"date": "1994-02-14", "close": 11.17604375, "volume": 664.0}, {"date": "1994-02-15", "close": 11.17604375, "volume": 688.0}, {"date": "1994-02-16", "close": 11.17604375, "volume": 24.0}, {"date": "1994-02-17", "close": 10.75430625, "volume": 474.0}, {"date": "1994-02-18", "close": 10.965175, "volume": 593.0}, {"date": "1994-02-21", "close": 10.627785, "volume": 3367.0}, {"date": "1994-02-22", "close": 10.627785, "volume": null}, {"date": "1994-02-23", "close": 10.627785, "volume": 166.0}, {"date": "1994-02-24", "close": 10.75430625, "volume": 71.0}, {"date": "1994-02-25", "close": 10.75430625, "volume": null}, {"date": "1994-02-28", "close": 10.75430625, "volume": null}, {"date": "1994-03-01", "close": 10.75430625, "volume": null}, {"date": "1994-03-02", "close": 11.17604375, "volume": 1186.0}, {"date": "1994-03-03", "close": 11.17604375, "volume": null}, {"date": "1994-03-04", "close": 10.75430625, "volume": 285.0}, {"date": "1994-03-07", "close": 10.75430625, "volume": null}, {"date": "1994-03-08", "close": 10.75430625, "volume": null}, {"date": "1994-03-09", "close": 10.79648, "volume": 285.0}, {"date": "1994-03-10", "close": 10.79648, "volume": null}, {"date": "1994-03-11", "close": 10.79648, "volume": null}, {"date": "1994-03-14", "close": 10.79648, "volume": null}, {"date": "1994-03-15", "close": 10.965175, "volume": 3912.0}, {"date": "1994-03-16", "close": 10.965175, "volume": 735.0}, {"date": "1994-03-17", "close": 10.965175, "volume": null}, {"date": "1994-03-18", "close": 10.965175, "volume": 474.0}, {"date": "1994-03-21", "close": 11.0495225, "volume": 498.0}, {"date": "1994-03-22", "close": 11.0495225, "volume": 901.0}, {"date": "1994-03-23", "close": 11.17604375, "volume": 1968.0}, {"date": "1994-03-24", "close": 11.17604375, "volume": 1826.0}, {"date": "1994-03-25", "close": 11.17604375, "volume": null}, {"date": "1994-03-28", "close": 10.965175, "volume": 569.0}, {"date": "1994-03-29", "close": 10.965175, "volume": 901.0}, {"date": "1994-03-30", "close": 10.965175, "volume": null}, {"date": "1994-03-31", "close": 10.965175, "volume": null}, {"date": "1994-04-01", "close": 10.965175, "volume": null}, {"date": "1994-04-04", "close": 10.965175, "volume": null}, {"date": "1994-04-05", "close": 10.965175, "volume": null}, {"date": "1994-04-06", "close": 10.8808275, "volume": 2537.0}, {"date": "1994-04-07", "close": 10.8808275, "volume": null}, {"date": "1994-04-08", "close": 10.8808275, "volume": null}, {"date": "1994-04-11", "close": 10.5434375, "volume": 285.0}, {"date": "1994-04-12", "close": 10.5434375, "volume": null}, {"date": "1994-04-13", "close": 10.5434375, "volume": null}, {"date": "1994-04-14", "close": 10.5434375, "volume": 190.0}, {"date": "1994-04-15", "close": 10.965175, "volume": 43937.0}, {"date": "1994-04-18", "close": 10.965175, "volume": null}, {"date": "1994-04-19", "close": 10.965175, "volume": null}, {"date": "1994-04-20", "close": 10.965175, "volume": 1352.0}, {"date": "1994-04-21", "close": 10.965175, "volume": null}, {"date": "1994-04-22", "close": 10.965175, "volume": null}, {"date": "1994-04-25", "close": 10.965175, "volume": null}, {"date": "1994-04-26", "close": 10.965175, "volume": null}, {"date": "1994-04-27", "close": 10.965175, "volume": null}, {"date": "1994-04-28", "close": 11.00734875, "volume": 379.0}, {"date": "1994-04-29", "close": 11.00734875, "volume": 3320.0}, {"date": "1994-05-02", "close": 11.00734875, "volume": null}, {"date": "1994-05-03", "close": 11.00734875, "volume": null}, {"date": "1994-05-04", "close": 11.302565, "volume": 569.0}, {"date": "1994-05-05", "close": 11.302565, "volume": null}, {"date": "1994-05-06", "close": 11.302565, "volume": null}, {"date": "1994-05-09", "close": 10.75430625, "volume": 237.0}, {"date": "1994-05-10", "close": 10.75430625, "volume": null}, {"date": "1994-05-11", "close": 10.75430625, "volume": 95.0}, {"date": "1994-05-12", "close": 10.75430625, "volume": null}, {"date": "1994-05-13", "close": 10.75430625, "volume": null}, {"date": "1994-05-16", "close": 10.75430625, "volume": null}, {"date": "1994-05-17", "close": 10.75430625, "volume": null}, {"date": "1994-05-18", "close": 10.5434375, "volume": 474.0}, {"date": "1994-05-19", "close": 10.5434375, "volume": null}, {"date": "1994-05-20", "close": 10.965175, "volume": 237.0}, {"date": "1994-05-23", "close": 10.965175, "volume": null}, {"date": "1994-05-24", "close": 10.965175, "volume": null}, {"date": "1994-05-25", "close": 10.965175, "volume": 14749.0}, {"date": "1994-05-26", "close": 10.965175, "volume": null}, {"date": "1994-05-27", "close": 10.965175, "volume": null}, {"date": "1994-05-30", "close": 10.965175, "volume": null}, {"date": "1994-05-31", "close": 10.965175, "volume": null}, {"date": "1994-06-01", "close": 10.965175, "volume": null}, {"date": "1994-06-02", "close": 10.75430625, "volume": 830.0}, {"date": "1994-06-03", "close": 10.75430625, "volume": null}, {"date": "1994-06-06", "close": 10.75430625, "volume": null}, {"date": "1994-06-07", "close": 10.5434375, "volume": 237.0}, {"date": "1994-06-08", "close": 10.5434375, "volume": null}, {"date": "1994-06-09", "close": 10.5434375, "volume": 474.0}, {"date": "1994-06-10", "close": 10.5434375, "volume": null}, {"date": "1994-06-13", "close": 10.5434375, "volume": null}, {"date": "1994-06-14", "close": 10.5434375, "volume": null}, {"date": "1994-06-15", "close": 10.45909, "volume": 664.0}, {"date": "1994-06-16", "close": 10.45909, "volume": 1043.0}, {"date": "1994-06-17", "close": 10.45909, "volume": null}, {"date": "1994-06-20", "close": 10.45909, "volume": null}, {"date": "1994-06-21", "close": 10.50126375, "volume": 925.0}, {"date": "1994-06-22", "close": 10.627785, "volume": 830.0}, {"date": "1994-06-23", "close": 10.627785, "volume": null}, {"date": "1994-06-24", "close": 10.627785, "volume": null}, {"date": "1994-06-27", "close": 10.627785, "volume": null}, {"date": "1994-06-28", "close": 10.5434375, "volume": 427.0}, {"date": "1994-06-29", "close": 10.50126375, "volume": 2087.0}, {"date": "1994-06-30", "close": 10.50126375, "volume": null}, {"date": "1994-07-01", "close": 10.50126375, "volume": 24.0}, {"date": "1994-07-04", "close": 10.50126375, "volume": null}, {"date": "1994-07-05", "close": 10.50126375, "volume": null}, {"date": "1994-07-06", "close": 10.50126375, "volume": null}, {"date": "1994-07-07", "close": 10.50126375, "volume": 854.0}, {"date": "1994-07-08", "close": 10.50126375, "volume": null}, {"date": "1994-07-11", "close": 10.50126375, "volume": null}, {"date": "1994-07-12", "close": 9.91083125, "volume": 24.0}, {"date": "1994-07-13", "close": 9.91083125, "volume": 688.0}, {"date": "1994-07-14", "close": 9.91083125, "volume": null}, {"date": "1994-07-15", "close": 9.91083125, "volume": null}, {"date": "1994-07-18", "close": 9.91083125, "volume": null}, {"date": "1994-07-19", "close": 9.91083125, "volume": null}, {"date": "1994-07-20", "close": 9.91083125, "volume": null}, {"date": "1994-07-21", "close": 9.91083125, "volume": 2087.0}, {"date": "1994-07-22", "close": 9.91083125, "volume": null}, {"date": "1994-07-25", "close": 9.91083125, "volume": null}, {"date": "1994-07-26", "close": 9.91083125, "volume": null}, {"date": "1994-07-27", "close": 10.75430625, "volume": 474.0}, {"date": "1994-07-28", "close": 10.33256875, "volume": 356.0}, {"date": "1994-07-29", "close": 10.75430625, "volume": 47.0}, {"date": "1994-08-01", "close": 10.75430625, "volume": 1020.0}, {"date": "1994-08-02", "close": 10.75430625, "volume": null}, {"date": "1994-08-03", "close": 10.75430625, "volume": null}, {"date": "1994-08-04", "close": 10.75430625, "volume": null}, {"date": "1994-08-05", "close": 10.965175, "volume": 1186.0}, {"date": "1994-08-08", "close": 10.965175, "volume": 1541.0}, {"date": "1994-08-09", "close": 10.965175, "volume": 759.0}, {"date": "1994-08-10", "close": 10.965175, "volume": null}, {"date": "1994-08-11", "close": 11.17604375, "volume": 474.0}, {"date": "1994-08-12", "close": 11.17604375, "volume": null}, {"date": "1994-08-15", "close": 11.17604375, "volume": 948.0}, {"date": "1994-08-16", "close": 11.17604375, "volume": 379.0}, {"date": "1994-08-17", "close": 10.965175, "volume": 830.0}, {"date": "1994-08-18", "close": 10.965175, "volume": 996.0}, {"date": "1994-08-19", "close": 10.965175, "volume": null}, {"date": "1994-08-22", "close": 10.965175, "volume": 356.0}, {"date": "1994-08-23", "close": 10.965175, "volume": 379.0}, {"date": "1994-08-24", "close": 10.965175, "volume": null}, {"date": "1994-08-25", "close": 10.965175, "volume": null}, {"date": "1994-08-26", "close": 10.965175, "volume": 1636.0}, {"date": "1994-08-29", "close": 10.965175, "volume": null}, {"date": "1994-08-30", "close": 10.965175, "volume": 332.0}, {"date": "1994-08-31", "close": 10.965175, "volume": null}, {"date": "1994-09-01", "close": 10.965175, "volume": null}, {"date": "1994-09-02", "close": 11.0495225, "volume": 474.0}, {"date": "1994-09-05", "close": 11.0495225, "volume": null}, {"date": "1994-09-06", "close": 11.0495225, "volume": 1921.0}, {"date": "1994-09-07", "close": 10.965175, "volume": 1067.0}, {"date": "1994-09-08", "close": 11.0495225, "volume": 474.0}, {"date": "1994-09-09", "close": 10.965175, "volume": 285.0}, {"date": "1994-09-12", "close": 10.965175, "volume": 142.0}, {"date": "1994-09-13", "close": 10.965175, "volume": null}, {"date": "1994-09-14", "close": 10.965175, "volume": null}, {"date": "1994-09-15", "close": 10.965175, "volume": null}, {"date": "1994-09-16", "close": 10.965175, "volume": null}, {"date": "1994-09-19", "close": 10.965175, "volume": null}, {"date": "1994-09-20", "close": 10.965175, "volume": null}, {"date": "1994-09-21", "close": 10.965175, "volume": 24.0}, {"date": "1994-09-22", "close": 10.965175, "volume": null}, {"date": "1994-09-23", "close": 10.5434375, "volume": 1186.0}, {"date": "1994-09-26", "close": 10.5434375, "volume": null}, {"date": "1994-09-27", "close": 11.17604375, "volume": 24.0}, {"date": "1994-09-28", "close": 11.17604375, "volume": 213.0}, {"date": "1994-09-29", "close": 11.17604375, "volume": null}, {"date": "1994-09-30", "close": 11.17604375, "volume": null}, {"date": "1994-10-03", "close": 11.17604375, "volume": null}, {"date": "1994-10-04", "close": 11.17604375, "volume": null}, {"date": "1994-10-05", "close": 11.17604375, "volume": null}, {"date": "1994-10-06", "close": 11.17604375, "volume": null}, {"date": "1994-10-07", "close": 11.17604375, "volume": null}, {"date": "1994-10-10", "close": 11.17604375, "volume": null}, {"date": "1994-10-11", "close": 11.17604375, "volume": null}, {"date": "1994-10-12", "close": 11.17604375, "volume": null}, {"date": "1994-10-13", "close": 11.17604375, "volume": null}, {"date": "1994-10-14", "close": 11.17604375, "volume": null}, {"date": "1994-10-17", "close": 11.17604375, "volume": null}, {"date": "1994-10-18", "close": 11.17604375, "volume": null}, {"date": "1994-10-19", "close": 11.17604375, "volume": null}, {"date": "1994-10-20", "close": 11.17604375, "volume": null}, {"date": "1994-10-21", "close": 11.17604375, "volume": null}, {"date": "1994-10-24", "close": 11.17604375, "volume": 261.0}, {"date": "1994-10-25", "close": 11.17604375, "volume": 237.0}, {"date": "1994-10-26", "close": 10.5434375, "volume": 474.0}, {"date": "1994-10-27", "close": 10.5434375, "volume": null}, {"date": "1994-10-28", "close": 10.5434375, "volume": null}, {"date": "1994-10-31", "close": 10.1217, "volume": 1233.0}, {"date": "1994-11-01", "close": 10.1217, "volume": null}, {"date": "1994-11-02", "close": 10.1217, "volume": null}, {"date": "1994-11-03", "close": 10.1217, "volume": null}, {"date": "1994-11-04", "close": 10.1217, "volume": null}, {"date": "1994-11-07", "close": 10.1217, "volume": 285.0}, {"date": "1994-11-08", "close": 10.1217, "volume": null}, {"date": "1994-11-09", "close": 10.1217, "volume": null}, {"date": "1994-11-10", "close": 10.5434375, "volume": 356.0}, {"date": "1994-11-11", "close": 10.5434375, "volume": null}, {"date": "1994-11-14", "close": 10.5434375, "volume": 1067.0}, {"date": "1994-11-15", "close": 10.5434375, "volume": null}, {"date": "1994-11-16", "close": 10.1217, "volume": 569.0}, {"date": "1994-11-17", "close": 10.1217, "volume": null}, {"date": "1994-11-18", "close": 10.1217, "volume": null}, {"date": "1994-11-21", "close": 10.1217, "volume": null}, {"date": "1994-11-22", "close": 10.1217, "volume": null}, {"date": "1994-11-23", "close": 10.1217, "volume": null}, {"date": "1994-11-24", "close": 10.1217, "volume": null}, {"date": "1994-11-25", "close": 10.1217, "volume": null}, {"date": "1994-11-28", "close": 10.1217, "volume": null}, {"date": "1994-11-29", "close": 10.1217, "volume": null}, {"date": "1994-11-30", "close": 10.1217, "volume": null}, {"date": "1994-12-01", "close": 10.1217, "volume": null}, {"date": "1994-12-02", "close": 10.1217, "volume": null}, {"date": "1994-12-05", "close": 10.1217, "volume": null}, {"date": "1994-12-06", "close": 10.1217, "volume": null}, {"date": "1994-12-07", "close": 10.1217, "volume": null}, {"date": "1994-12-08", "close": 10.1217, "volume": null}, {"date": "1994-12-09", "close": 9.278225, "volume": 285.0}, {"date": "1994-12-12", "close": 9.278225, "volume": 379.0}, {"date": "1994-12-13", "close": 8.8564875, "volume": 142.0}, {"date": "1994-12-14", "close": 8.8564875, "volume": null}, {"date": "1994-12-15", "close": 8.8564875, "volume": null}, {"date": "1994-12-16", "close": 8.8564875, "volume": null}, {"date": "1994-12-19", "close": 8.8564875, "volume": null}, {"date": "1994-12-20", "close": 8.8564875, "volume": null}, {"date": "1994-12-21", "close": 9.06735625, "volume": 237.0}, {"date": "1994-12-22", "close": 9.06735625, "volume": null}, {"date": "1994-12-23", "close": 9.06735625, "volume": null}, {"date": "1994-12-26", "close": 9.06735625, "volume": null}, {"date": "1994-12-27", "close": 9.06735625, "volume": null}, {"date": "1994-12-28", "close": 9.06735625, "volume": null}, {"date": "1994-12-29", "close": 9.06735625, "volume": 237.0}, {"date": "1994-12-30", "close": 9.06735625, "volume": null}, {"date": "1995-01-02", "close": 9.06735625, "volume": null}, {"date": "1995-01-03", "close": 9.06735625, "volume": null}, {"date": "1995-01-04", "close": 8.8564875, "volume": 119.0}, {"date": "1995-01-05", "close": 8.8564875, "volume": null}, {"date": "1995-01-06", "close": 8.8564875, "volume": null}, {"date": "1995-01-09", "close": 8.8564875, "volume": null}, {"date": "1995-01-10", "close": 8.8564875, "volume": null}, {"date": "1995-01-11", "close": 8.8564875, "volume": null}, {"date": "1995-01-12", "close": 8.8564875, "volume": null}, {"date": "1995-01-13", "close": 8.8564875, "volume": null}, {"date": "1995-01-16", "close": 8.8564875, "volume": null}, {"date": "1995-01-17", "close": 8.8564875, "volume": null}, {"date": "1995-01-18", "close": 8.8564875, "volume": null}, {"date": "1995-01-19", "close": 8.8564875, "volume": null}, {"date": "1995-01-20", "close": 8.8564875, "volume": null}, {"date": "1995-01-23", "close": 8.8564875, "volume": null}, {"date": "1995-01-24", "close": 8.8564875, "volume": null}, {"date": "1995-01-25", "close": 8.8564875, "volume": null}, {"date": "1995-01-26", "close": 8.8564875, "volume": null}, {"date": "1995-01-27", "close": 8.8564875, "volume": null}, {"date": "1995-01-30", "close": 8.8564875, "volume": null}, {"date": "1995-01-31", "close": 8.8564875, "volume": null}, {"date": "1995-02-01", "close": 8.8564875, "volume": null}, {"date": "1995-02-02", "close": 8.8564875, "volume": null}, {"date": "1995-02-03", "close": 8.8564875, "volume": 640.0}, {"date": "1995-02-06", "close": 9.06735625, "volume": 356.0}, {"date": "1995-02-07", "close": 9.06735625, "volume": null}, {"date": "1995-02-08", "close": 9.06735625, "volume": null}, {"date": "1995-02-09", "close": 9.06735625, "volume": null}, {"date": "1995-02-10", "close": 9.06735625, "volume": null}, {"date": "1995-02-13", "close": 9.06735625, "volume": null}, {"date": "1995-02-14", "close": 9.06735625, "volume": null}, {"date": "1995-02-15", "close": 9.06735625, "volume": null}, {"date": "1995-02-16", "close": 9.06735625, "volume": null}, {"date": "1995-02-17", "close": 9.06735625, "volume": null}, {"date": "1995-02-20", "close": 9.06735625, "volume": null}, {"date": "1995-02-21", "close": 9.06735625, "volume": null}, {"date": "1995-02-22", "close": 9.06735625, "volume": null}, {"date": "1995-02-23", "close": 9.06735625, "volume": null}, {"date": "1995-02-24", "close": 9.6999625, "volume": 616.0}, {"date": "1995-02-27", "close": 9.6999625, "volume": null}, {"date": "1995-02-28", "close": 9.6999625, "volume": null}, {"date": "1995-03-01", "close": 9.6999625, "volume": null}, {"date": "1995-03-02", "close": 9.6999625, "volume": null}, {"date": "1995-03-03", "close": 9.6999625, "volume": null}, {"date": "1995-03-06", "close": 9.6999625, "volume": null}, {"date": "1995-03-07", "close": 9.6999625, "volume": 95.0}, {"date": "1995-03-08", "close": 9.6999625, "volume": null}, {"date": "1995-03-09", "close": 9.6999625, "volume": null}, {"date": "1995-03-10", "close": 9.6999625, "volume": null}, {"date": "1995-03-13", "close": 9.6999625, "volume": null}, {"date": "1995-03-14", "close": 9.6999625, "volume": null}, {"date": "1995-03-15", "close": 9.6999625, "volume": null}, {"date": "1995-03-16", "close": 9.6999625, "volume": null}, {"date": "1995-03-17", "close": 9.6999625, "volume": null}, {"date": "1995-03-20", "close": 9.6999625, "volume": null}, {"date": "1995-03-21", "close": 9.6999625, "volume": null}, {"date": "1995-03-22", "close": 8.43475, "volume": 711.0}, {"date": "1995-03-23", "close": 8.43475, "volume": null}, {"date": "1995-03-24", "close": 8.43475, "volume": null}, {"date": "1995-03-27", "close": 8.43475, "volume": null}, {"date": "1995-03-28", "close": 8.43475, "volume": null}, {"date": "1995-03-29", "close": 8.43475, "volume": null}, {"date": "1995-03-30", "close": 8.43475, "volume": null}, {"date": "1995-03-31", "close": 8.0130125, "volume": 237.0}, {"date": "1995-04-03", "close": 8.0130125, "volume": null}, {"date": "1995-04-04", "close": 8.0130125, "volume": null}, {"date": "1995-04-05", "close": 8.0130125, "volume": null}, {"date": "1995-04-06", "close": 8.0130125, "volume": null}, {"date": "1995-04-07", "close": 8.0130125, "volume": null}, {"date": "1995-04-10", "close": 8.0130125, "volume": null}, {"date": "1995-04-11", "close": 7.80214375, "volume": 308.0}, {"date": "1995-04-12", "close": 7.80214375, "volume": null}, {"date": "1995-04-13", "close": 7.591275, "volume": 1067.0}, {"date": "1995-04-14", "close": 7.591275, "volume": null}, {"date": "1995-04-17", "close": 7.591275, "volume": null}, {"date": "1995-04-18", "close": 7.591275, "volume": null}, {"date": "1995-04-19", "close": 7.591275, "volume": null}, {"date": "1995-04-20", "close": 7.6756225, "volume": 379.0}, {"date": "1995-04-21", "close": 7.6756225, "volume": null}, {"date": "1995-04-24", "close": 7.591275, "volume": 616.0}, {"date": "1995-04-25", "close": 7.591275, "volume": null}, {"date": "1995-04-26", "close": 7.591275, "volume": 3557.0}, {"date": "1995-04-27", "close": 7.591275, "volume": 379.0}, {"date": "1995-04-28", "close": 7.591275, "volume": null}, {"date": "1995-05-01", "close": 7.591275, "volume": null}, {"date": "1995-05-02", "close": 7.591275, "volume": null}, {"date": "1995-05-03", "close": 7.591275, "volume": null}, {"date": "1995-05-04", "close": 7.591275, "volume": null}, {"date": "1995-05-05", "close": 7.591275, "volume": null}, {"date": "1995-05-08", "close": 7.591275, "volume": null}, {"date": "1995-05-09", "close": 7.591275, "volume": null}, {"date": "1995-05-10", "close": 7.591275, "volume": null}, {"date": "1995-05-11", "close": 7.591275, "volume": null}, {"date": "1995-05-12", "close": 7.591275, "volume": null}, {"date": "1995-05-15", "close": 7.591275, "volume": null}, {"date": "1995-05-16", "close": 7.591275, "volume": null}, {"date": "1995-05-17", "close": 7.591275, "volume": null}, {"date": "1995-05-18", "close": 8.0130125, "volume": 735.0}, {"date": "1995-05-19", "close": 8.0130125, "volume": null}, {"date": "1995-05-22", "close": 8.0130125, "volume": null}, {"date": "1995-05-23", "close": 8.0130125, "volume": null}, {"date": "1995-05-24", "close": 8.0130125, "volume": null}, {"date": "1995-05-25", "close": 8.0130125, "volume": null}, {"date": "1995-05-26", "close": 8.64561875, "volume": 830.0}, {"date": "1995-05-29", "close": 8.64561875, "volume": null}, {"date": "1995-05-30", "close": 8.64561875, "volume": 332.0}, {"date": "1995-05-31", "close": 8.64561875, "volume": null}, {"date": "1995-06-01", "close": 8.64561875, "volume": null}, {"date": "1995-06-02", "close": 8.64561875, "volume": null}, {"date": "1995-06-05", "close": 8.64561875, "volume": null}, {"date": "1995-06-06", "close": 8.64561875, "volume": null}, {"date": "1995-06-07", "close": 8.64561875, "volume": null}, {"date": "1995-06-08", "close": 9.06735625, "volume": 830.0}, {"date": "1995-06-09", "close": 9.06735625, "volume": 142.0}, {"date": "1995-06-12", "close": 9.06735625, "volume": null}, {"date": "1995-06-13", "close": 8.8564875, "volume": 830.0}, {"date": "1995-06-14", "close": 8.8564875, "volume": null}, {"date": "1995-06-15", "close": 8.8564875, "volume": null}, {"date": "1995-06-16", "close": 8.8564875, "volume": null}, {"date": "1995-06-19", "close": 8.64561875, "volume": 4505.0}, {"date": "1995-06-20", "close": 8.64561875, "volume": null}, {"date": "1995-06-21", "close": 8.64561875, "volume": null}, {"date": "1995-06-22", "close": 8.64561875, "volume": null}, {"date": "1995-06-23", "close": 8.64561875, "volume": null}, {"date": "1995-06-26", "close": 8.64561875, "volume": null}, {"date": "1995-06-27", "close": 8.64561875, "volume": null}, {"date": "1995-06-28", "close": 8.64561875, "volume": null}, {"date": "1995-06-29", "close": 8.64561875, "volume": null}, {"date": "1995-06-30", "close": 8.64561875, "volume": null}, {"date": "1995-07-03", "close": 8.64561875, "volume": null}, {"date": "1995-07-04", "close": 8.64561875, "volume": null}, {"date": "1995-07-05", "close": 8.64561875, "volume": null}, {"date": "1995-07-06", "close": 8.64561875, "volume": null}, {"date": "1995-07-07", "close": 8.64561875, "volume": null}, {"date": "1995-07-10", "close": 8.64561875, "volume": null}, {"date": "1995-07-11", "close": 8.64561875, "volume": null}, {"date": "1995-07-12", "close": 8.64561875, "volume": null}, {"date": "1995-07-13", "close": 9.06735625, "volume": 190.0}, {"date": "1995-07-14", "close": 9.06735625, "volume": null}, {"date": "1995-07-17", "close": 9.06735625, "volume": null}, {"date": "1995-07-18", "close": 9.06735625, "volume": null}, {"date": "1995-07-19", "close": 9.06735625, "volume": null}, {"date": "1995-07-20", "close": 9.06735625, "volume": null}, {"date": "1995-07-21", "close": 9.06735625, "volume": null}, {"date": "1995-07-24", "close": 8.64561875, "volume": 285.0}, {"date": "1995-07-25", "close": 8.64561875, "volume": null}, {"date": "1995-07-26", "close": 8.64561875, "volume": null}, {"date": "1995-07-27", "close": 8.64561875, "volume": null}, {"date": "1995-07-28", "close": 8.64561875, "volume": null}, {"date": "1995-07-31", "close": 8.43475, "volume": 1186.0}, {"date": "1995-08-01", "close": 8.43475, "volume": 2395.0}, {"date": "1995-08-02", "close": 8.43475, "volume": null}, {"date": "1995-08-03", "close": 8.43475, "volume": null}, {"date": "1995-08-04", "close": 8.22388125, "volume": 498.0}, {"date": "1995-08-07", "close": 8.22388125, "volume": null}, {"date": "1995-08-08", "close": 8.22388125, "volume": null}, {"date": "1995-08-09", "close": 8.43475, "volume": 379.0}, {"date": "1995-08-10", "close": 8.43475, "volume": null}, {"date": "1995-08-11", "close": 8.43475, "volume": null}, {"date": "1995-08-14", "close": 8.43475, "volume": null}, {"date": "1995-08-15", "close": 8.43475, "volume": null}, {"date": "1995-08-16", "close": 8.8564875, "volume": 474.0}, {"date": "1995-08-17", "close": 8.8564875, "volume": null}, {"date": "1995-08-18", "close": 8.8564875, "volume": null}, {"date": "1995-08-21", "close": 8.8564875, "volume": 95.0}, {"date": "1995-08-22", "close": 8.8564875, "volume": null}, {"date": "1995-08-23", "close": 8.8564875, "volume": null}, {"date": "1995-08-24", "close": 8.8564875, "volume": null}, {"date": "1995-08-25", "close": 8.8564875, "volume": null}, {"date": "1995-08-28", "close": 8.8564875, "volume": null}, {"date": "1995-08-29", "close": 8.8564875, "volume": null}, {"date": "1995-08-30", "close": 8.8564875, "volume": null}, {"date": "1995-08-31", "close": 8.8564875, "volume": null}, {"date": "1995-09-01", "close": 8.8564875, "volume": null}, {"date": "1995-09-04", "close": 8.8564875, "volume": null}, {"date": "1995-09-05", "close": 8.8564875, "volume": null}, {"date": "1995-09-06", "close": 8.8564875, "volume": null}, {"date": "1995-09-07", "close": 8.8564875, "volume": null}, {"date": "1995-09-08", "close": 8.8564875, "volume": null}, {"date": "1995-09-11", "close": 9.91083125, "volume": 119.0}, {"date": "1995-09-12", "close": 9.91083125, "volume": null}, {"date": "1995-09-13", "close": 9.91083125, "volume": null}, {"date": "1995-09-14", "close": 9.91083125, "volume": null}, {"date": "1995-09-15", "close": 9.91083125, "volume": null}, {"date": "1995-09-18", "close": 9.91083125, "volume": null}, {"date": "1995-09-19", "close": 9.91083125, "volume": 379.0}, {"date": "1995-09-20", "close": 9.91083125, "volume": null}, {"date": "1995-09-21", "close": 9.65778875, "volume": 1186.0}, {"date": "1995-09-22", "close": 9.65778875, "volume": null}, {"date": "1995-09-25", "close": 9.65778875, "volume": null}, {"date": "1995-09-26", "close": 9.65778875, "volume": null}, {"date": "1995-09-27", "close": 9.65778875, "volume": null}, {"date": "1995-09-28", "close": 9.65778875, "volume": null}, {"date": "1995-09-29", "close": 9.65778875, "volume": null}, {"date": "1995-10-02", "close": 9.65778875, "volume": null}, {"date": "1995-10-03", "close": 9.48909375, "volume": 474.0}, {"date": "1995-10-04", "close": 9.48909375, "volume": null}, {"date": "1995-10-05", "close": 9.48909375, "volume": 166.0}, {"date": "1995-10-06", "close": 9.48909375, "volume": null}, {"date": "1995-10-09", "close": 9.48909375, "volume": null}, {"date": "1995-10-10", "close": 8.940835, "volume": 474.0}, {"date": "1995-10-11", "close": 8.940835, "volume": 1352.0}, {"date": "1995-10-12", "close": 8.940835, "volume": null}, {"date": "1995-10-13", "close": 8.8564875, "volume": 474.0}, {"date": "1995-10-16", "close": 8.8564875, "volume": null}, {"date": "1995-10-17", "close": 8.8564875, "volume": null}, {"date": "1995-10-18", "close": 8.8564875, "volume": null}, {"date": "1995-10-19", "close": 8.8564875, "volume": 782.0}, {"date": "1995-10-20", "close": 8.8564875, "volume": null}, {"date": "1995-10-23", "close": 8.8564875, "volume": null}, {"date": "1995-10-24", "close": 8.8564875, "volume": 147011.0}, {"date": "1995-10-25", "close": 8.64561875, "volume": 52165.0}, {"date": "1995-10-26", "close": 8.64561875, "volume": null}, {"date": "1995-10-27", "close": 8.64561875, "volume": null}, {"date": "1995-10-30", "close": 8.64561875, "volume": null}, {"date": "1995-10-31", "close": 8.0130125, "volume": 47.0}, {"date": "1995-11-01", "close": 8.22388125, "volume": 830.0}, {"date": "1995-11-02", "close": 8.22388125, "volume": 474.0}, {"date": "1995-11-03", "close": 8.22388125, "volume": null}, {"date": "1995-11-06", "close": 8.22388125, "volume": null}, {"date": "1995-11-07", "close": 8.22388125, "volume": null}, {"date": "1995-11-08", "close": 8.22388125, "volume": null}, {"date": "1995-11-09", "close": 8.22388125, "volume": null}, {"date": "1995-11-10", "close": 8.43475, "volume": 1352.0}, {"date": "1995-11-13", "close": 8.43475, "volume": null}, {"date": "1995-11-14", "close": 8.43475, "volume": null}, {"date": "1995-11-15", "close": 8.64561875, "volume": 120739.0}, {"date": "1995-11-16", "close": 8.72996625, "volume": 379.0}, {"date": "1995-11-17", "close": 8.72996625, "volume": null}, {"date": "1995-11-20", "close": 8.8564875, "volume": 24.0}, {"date": "1995-11-21", "close": 8.8564875, "volume": null}, {"date": "1995-11-22", "close": 8.8564875, "volume": null}, {"date": "1995-11-23", "close": 8.8564875, "volume": null}, {"date": "1995-11-24", "close": 8.8564875, "volume": null}, {"date": "1995-11-27", "close": 8.64561875, "volume": 1660.0}, {"date": "1995-11-28", "close": 8.43475, "volume": 996.0}, {"date": "1995-11-29", "close": 8.22388125, "volume": 664.0}, {"date": "1995-11-30", "close": 8.22388125, "volume": null}, {"date": "1995-12-01", "close": 8.22388125, "volume": null}, {"date": "1995-12-04", "close": 8.22388125, "volume": null}, {"date": "1995-12-05", "close": 8.22388125, "volume": null}, {"date": "1995-12-06", "close": 8.43475, "volume": 2158.0}, {"date": "1995-12-07", "close": 8.43475, "volume": null}, {"date": "1995-12-08", "close": 8.43475, "volume": null}, {"date": "1995-12-11", "close": 8.43475, "volume": null}, {"date": "1995-12-12", "close": 8.43475, "volume": null}, {"date": "1995-12-13", "close": 8.43475, "volume": 2371.0}, {"date": "1995-12-14", "close": 8.43475, "volume": 403.0}, {"date": "1995-12-15", "close": 8.56127125, "volume": 403.0}, {"date": "1995-12-18", "close": 8.43475, "volume": 1470.0}, {"date": "1995-12-19", "close": 8.43475, "volume": null}, {"date": "1995-12-20", "close": 8.43475, "volume": null}, {"date": "1995-12-21", "close": 8.43475, "volume": 830.0}, {"date": "1995-12-22", "close": 8.43475, "volume": 427.0}, {"date": "1995-12-25", "close": 8.43475, "volume": null}, {"date": "1995-12-26", "close": 8.43475, "volume": null}, {"date": "1995-12-27", "close": 8.43475, "volume": null}, {"date": "1995-12-28", "close": 8.43475, "volume": null}, {"date": "1995-12-29", "close": 8.43475, "volume": null}, {"date": "1996-01-01", "close": 8.43475, "volume": null}, {"date": "1996-01-02", "close": 8.43475, "volume": null}, {"date": "1996-01-03", "close": 8.43475, "volume": null}, {"date": "1996-01-04", "close": 8.64561875, "volume": 664.0}, {"date": "1996-01-05", "close": 8.64561875, "volume": 474.0}, {"date": "1996-01-08", "close": 8.64561875, "volume": 1684.0}, {"date": "1996-01-09", "close": 8.64561875, "volume": null}, {"date": "1996-01-10", "close": 8.64561875, "volume": 237.0}, {"date": "1996-01-11", "close": 8.64561875, "volume": null}, {"date": "1996-01-12", "close": 8.64561875, "volume": 3201.0}, {"date": "1996-01-15", "close": 8.64561875, "volume": null}, {"date": "1996-01-16", "close": 8.64561875, "volume": 688.0}, {"date": "1996-01-17", "close": 8.64561875, "volume": null}, {"date": "1996-01-18", "close": 8.6877925, "volume": 1186.0}, {"date": "1996-01-19", "close": 8.64561875, "volume": 474.0}, {"date": "1996-01-22", "close": 8.64561875, "volume": null}, {"date": "1996-01-23", "close": 8.64561875, "volume": null}, {"date": "1996-01-24", "close": 8.64561875, "volume": null}, {"date": "1996-01-25", "close": 8.64561875, "volume": null}, {"date": "1996-01-26", "close": 8.64561875, "volume": null}, {"date": "1996-01-29", "close": 8.64561875, "volume": null}, {"date": "1996-01-30", "close": 8.64561875, "volume": null}, {"date": "1996-01-31", "close": 9.06735625, "volume": 948.0}, {"date": "1996-02-01", "close": 9.06735625, "volume": null}, {"date": "1996-02-02", "close": 9.06735625, "volume": 237.0}, {"date": "1996-02-05", "close": 9.06735625, "volume": null}, {"date": "1996-02-06", "close": 8.64561875, "volume": 190.0}, {"date": "1996-02-07", "close": 8.64561875, "volume": null}, {"date": "1996-02-08", "close": 8.64561875, "volume": null}, {"date": "1996-02-09", "close": 8.64561875, "volume": 237.0}, {"date": "1996-02-12", "close": 8.64561875, "volume": null}, {"date": "1996-02-13", "close": 8.64561875, "volume": null}, {"date": "1996-02-14", "close": 8.64561875, "volume": null}, {"date": "1996-02-15", "close": 8.64561875, "volume": null}, {"date": "1996-02-16", "close": 8.64561875, "volume": null}, {"date": "1996-02-19", "close": 8.64561875, "volume": null}, {"date": "1996-02-20", "close": 8.64561875, "volume": null}, {"date": "1996-02-21", "close": 8.64561875, "volume": 237.0}, {"date": "1996-02-22", "close": 8.8564875, "volume": 379.0}, {"date": "1996-02-23", "close": 8.8564875, "volume": null}, {"date": "1996-02-26", "close": 8.8564875, "volume": null}, {"date": "1996-02-27", "close": 8.8564875, "volume": null}, {"date": "1996-02-28", "close": 8.8564875, "volume": null}, {"date": "1996-02-29", "close": 8.8564875, "volume": null}, {"date": "1996-03-01", "close": 8.8564875, "volume": null}, {"date": "1996-03-04", "close": 8.8564875, "volume": null}, {"date": "1996-03-05", "close": 8.8564875, "volume": null}, {"date": "1996-03-06", "close": 8.8564875, "volume": null}, {"date": "1996-03-07", "close": 9.06735625, "volume": 1304.0}, {"date": "1996-03-08", "close": 9.06735625, "volume": 451.0}, {"date": "1996-03-11", "close": 9.06735625, "volume": null}, {"date": "1996-03-12", "close": 9.06735625, "volume": null}, {"date": "1996-03-13", "close": 8.8564875, "volume": 403.0}, {"date": "1996-03-14", "close": 8.8564875, "volume": null}, {"date": "1996-03-15", "close": 8.8564875, "volume": null}, {"date": "1996-03-18", "close": 8.8564875, "volume": null}, {"date": "1996-03-19", "close": 8.8564875, "volume": 759.0}, {"date": "1996-03-20", "close": 8.8564875, "volume": null}, {"date": "1996-03-21", "close": 8.8564875, "volume": null}, {"date": "1996-03-22", "close": 8.8564875, "volume": null}, {"date": "1996-03-25", "close": 8.8564875, "volume": null}, {"date": "1996-03-26", "close": 8.8564875, "volume": null}, {"date": "1996-03-27", "close": 8.8564875, "volume": null}, {"date": "1996-03-28", "close": 8.8564875, "volume": null}, {"date": "1996-03-29", "close": 8.8564875, "volume": null}, {"date": "1996-04-01", "close": 8.8564875, "volume": null}, {"date": "1996-04-02", "close": 8.43475, "volume": 474.0}, {"date": "1996-04-03", "close": 8.43475, "volume": null}, {"date": "1996-04-04", "close": 8.43475, "volume": null}, {"date": "1996-04-05", "close": 8.43475, "volume": null}, {"date": "1996-04-08", "close": 8.43475, "volume": null}, {"date": "1996-04-09", "close": 8.43475, "volume": null}, {"date": "1996-04-10", "close": 8.43475, "volume": null}, {"date": "1996-04-11", "close": 8.43475, "volume": null}, {"date": "1996-04-12", "close": 8.0130125, "volume": 427.0}, {"date": "1996-04-15", "close": 8.0130125, "volume": 261.0}, {"date": "1996-04-16", "close": 7.591275, "volume": 8560.0}, {"date": "1996-04-17", "close": 7.80214375, "volume": 925.0}, {"date": "1996-04-18", "close": 7.80214375, "volume": null}, {"date": "1996-04-19", "close": 7.80214375, "volume": null}, {"date": "1996-04-22", "close": 7.80214375, "volume": null}, {"date": "1996-04-23", "close": 7.80214375, "volume": null}, {"date": "1996-04-24", "close": 8.43475, "volume": 285.0}, {"date": "1996-04-25", "close": 8.43475, "volume": null}, {"date": "1996-04-26", "close": 8.43475, "volume": null}, {"date": "1996-04-29", "close": 8.43475, "volume": null}, {"date": "1996-04-30", "close": 8.43475, "volume": null}, {"date": "1996-05-01", "close": 8.43475, "volume": null}, {"date": "1996-05-02", "close": 8.43475, "volume": null}, {"date": "1996-05-03", "close": 8.43475, "volume": 237.0}, {"date": "1996-05-06", "close": 8.43475, "volume": null}, {"date": "1996-05-07", "close": 8.43475, "volume": null}, {"date": "1996-05-08", "close": 8.43475, "volume": null}, {"date": "1996-05-09", "close": 8.43475, "volume": null}, {"date": "1996-05-10", "close": 8.43475, "volume": null}, {"date": "1996-05-13", "close": 8.43475, "volume": null}, {"date": "1996-05-14", "close": 8.43475, "volume": null}, {"date": "1996-05-15", "close": 8.43475, "volume": null}, {"date": "1996-05-16", "close": 8.43475, "volume": null}, {"date": "1996-05-17", "close": 8.0130125, "volume": 474.0}, {"date": "1996-05-20", "close": 8.0130125, "volume": 474.0}, {"date": "1996-05-21", "close": 8.0130125, "volume": null}, {"date": "1996-05-22", "close": 8.09736, "volume": 1304.0}, {"date": "1996-05-23", "close": 8.43475, "volume": 119.0}, {"date": "1996-05-24", "close": 8.43475, "volume": 332.0}, {"date": "1996-05-27", "close": 8.43475, "volume": 948.0}, {"date": "1996-05-28", "close": 8.43475, "volume": 24.0}, {"date": "1996-05-29", "close": 8.43475, "volume": 1186.0}, {"date": "1996-05-30", "close": 8.43475, "volume": 1186.0}, {"date": "1996-05-31", "close": 8.09736, "volume": 71.0}, {"date": "1996-06-03", "close": 8.09736, "volume": null}, {"date": "1996-06-04", "close": 8.09736, "volume": null}, {"date": "1996-06-05", "close": 8.09736, "volume": null}, {"date": "1996-06-06", "close": 8.43475, "volume": 972.0}, {"date": "1996-06-07", "close": 8.43475, "volume": null}, {"date": "1996-06-10", "close": 8.43475, "volume": null}, {"date": "1996-06-11", "close": 8.8564875, "volume": 1399.0}, {"date": "1996-06-12", "close": 8.8564875, "volume": null}, {"date": "1996-06-13", "close": 8.8564875, "volume": null}, {"date": "1996-06-14", "close": 8.8564875, "volume": null}, {"date": "1996-06-17", "close": 8.43475, "volume": 1636.0}, {"date": "1996-06-18", "close": 8.43475, "volume": null}, {"date": "1996-06-19", "close": 8.43475, "volume": 711.0}, {"date": "1996-06-20", "close": 8.47692375, "volume": 830.0}, {"date": "1996-06-21", "close": 8.47692375, "volume": null}, {"date": "1996-06-24", "close": 8.47692375, "volume": null}, {"date": "1996-06-25", "close": 8.47692375, "volume": null}, {"date": "1996-06-26", "close": 8.47692375, "volume": 24.0}, {"date": "1996-06-27", "close": 8.43475, "volume": 1043.0}, {"date": "1996-06-28", "close": 8.43475, "volume": 4742.0}, {"date": "1996-07-01", "close": 8.43475, "volume": null}, {"date": "1996-07-02", "close": 8.43475, "volume": null}, {"date": "1996-07-03", "close": 8.43475, "volume": null}, {"date": "1996-07-04", "close": 8.43475, "volume": null}, {"date": "1996-07-05", "close": 8.43475, "volume": 854.0}, {"date": "1996-07-08", "close": 8.43475, "volume": null}, {"date": "1996-07-09", "close": 8.43475, "volume": null}, {"date": "1996-07-10", "close": 8.43475, "volume": null}, {"date": "1996-07-11", "close": 8.64561875, "volume": 1660.0}, {"date": "1996-07-12", "close": 8.64561875, "volume": null}, {"date": "1996-07-15", "close": 8.43475, "volume": 545.0}, {"date": "1996-07-16", "close": 8.43475, "volume": 1565.0}, {"date": "1996-07-17", "close": 8.43475, "volume": null}, {"date": "1996-07-18", "close": 8.43475, "volume": null}, {"date": "1996-07-19", "close": 8.43475, "volume": null}, {"date": "1996-07-22", "close": 8.43475, "volume": null}, {"date": "1996-07-23", "close": 8.43475, "volume": 806.0}, {"date": "1996-07-24", "close": 8.43475, "volume": null}, {"date": "1996-07-25", "close": 8.43475, "volume": null}, {"date": "1996-07-26", "close": 8.43475, "volume": null}, {"date": "1996-07-29", "close": 8.43475, "volume": null}, {"date": "1996-07-30", "close": 8.43475, "volume": null}, {"date": "1996-07-31", "close": 8.43475, "volume": null}, {"date": "1996-08-01", "close": 8.43475, "volume": null}, {"date": "1996-08-02", "close": 8.43475, "volume": null}, {"date": "1996-08-05", "close": 8.64561875, "volume": 1660.0}, {"date": "1996-08-06", "close": 8.64561875, "volume": 830.0}, {"date": "1996-08-07", "close": 8.64561875, "volume": null}, {"date": "1996-08-08", "close": 8.64561875, "volume": null}, {"date": "1996-08-09", "close": 8.64561875, "volume": null}, {"date": "1996-08-12", "close": 8.64561875, "volume": null}, {"date": "1996-08-13", "close": 8.43475, "volume": 261.0}, {"date": "1996-08-14", "close": 8.43475, "volume": null}, {"date": "1996-08-15", "close": 8.43475, "volume": null}, {"date": "1996-08-16", "close": 8.43475, "volume": null}, {"date": "1996-08-19", "close": 8.43475, "volume": null}, {"date": "1996-08-20", "close": 8.43475, "volume": 332.0}, {"date": "1996-08-21", "close": 8.43475, "volume": null}, {"date": "1996-08-22", "close": 8.43475, "volume": null}, {"date": "1996-08-23", "close": 8.43475, "volume": 522.0}, {"date": "1996-08-26", "close": 8.43475, "volume": null}, {"date": "1996-08-27", "close": 8.43475, "volume": null}, {"date": "1996-08-28", "close": 8.43475, "volume": null}, {"date": "1996-08-29", "close": 8.43475, "volume": null}, {"date": "1996-08-30", "close": 8.77214, "volume": 1778.0}, {"date": "1996-09-02", "close": 8.77214, "volume": null}, {"date": "1996-09-03", "close": 8.77214, "volume": null}, {"date": "1996-09-04", "close": 8.77214, "volume": null}, {"date": "1996-09-05", "close": 8.77214, "volume": null}, {"date": "1996-09-06", "close": 8.77214, "volume": null}, {"date": "1996-09-09", "close": 8.77214, "volume": null}, {"date": "1996-09-10", "close": 8.77214, "volume": null}, {"date": "1996-09-11", "close": 8.8564875, "volume": 2253.0}, {"date": "1996-09-12", "close": 8.8564875, "volume": null}, {"date": "1996-09-13", "close": 8.8564875, "volume": null}, {"date": "1996-09-16", "close": 8.8564875, "volume": null}, {"date": "1996-09-17", "close": 8.8564875, "volume": null}, {"date": "1996-09-18", "close": 8.8564875, "volume": null}, {"date": "1996-09-19", "close": 8.8564875, "volume": null}, {"date": "1996-09-20", "close": 8.8564875, "volume": null}, {"date": "1996-09-23", "close": 8.8564875, "volume": 830.0}, {"date": "1996-09-24", "close": 8.8564875, "volume": null}, {"date": "1996-09-25", "close": 8.8564875, "volume": null}, {"date": "1996-09-26", "close": 8.8564875, "volume": null}, {"date": "1996-09-27", "close": 8.8564875, "volume": null}, {"date": "1996-09-30", "close": 8.8564875, "volume": null}, {"date": "1996-10-01", "close": 8.8564875, "volume": null}, {"date": "1996-10-02", "close": 8.8564875, "volume": null}, {"date": "1996-10-03", "close": 8.8564875, "volume": null}, {"date": "1996-10-04", "close": 8.8564875, "volume": null}, {"date": "1996-10-07", "close": 8.8564875, "volume": null}, {"date": "1996-10-08", "close": 8.8564875, "volume": null}, {"date": "1996-10-09", "close": 8.8564875, "volume": null}, {"date": "1996-10-10", "close": 9.06735625, "volume": 2371.0}, {"date": "1996-10-11", "close": 9.06735625, "volume": null}, {"date": "1996-10-14", "close": 9.06735625, "volume": null}, {"date": "1996-10-15", "close": 9.278225, "volume": 2134.0}, {"date": "1996-10-16", "close": 9.278225, "volume": null}, {"date": "1996-10-17", "close": 9.278225, "volume": null}, {"date": "1996-10-18", "close": 9.278225, "volume": null}, {"date": "1996-10-21", "close": 9.278225, "volume": null}, {"date": "1996-10-22", "close": 9.278225, "volume": 593.0}, {"date": "1996-10-25", "close": 8.64561875, "volume": 10.0}, {"date": "1996-10-28", "close": 8.64561875, "volume": null}, {"date": "1996-10-29", "close": 8.64561875, "volume": null}, {"date": "1996-10-30", "close": 8.64561875, "volume": null}, {"date": "1996-10-31", "close": 8.64561875, "volume": null}, {"date": "1996-11-01", "close": 8.64561875, "volume": null}, {"date": "1996-11-04", "close": 8.64561875, "volume": null}, {"date": "1996-11-05", "close": 8.64561875, "volume": 948.0}, {"date": "1996-11-06", "close": 8.64561875, "volume": null}, {"date": "1996-11-07", "close": 8.64561875, "volume": null}, {"date": "1996-11-08", "close": 8.64561875, "volume": 665.0}, {"date": "1996-11-11", "close": 8.64561875, "volume": null}, {"date": "1996-11-12", "close": 8.64561875, "volume": null}, {"date": "1996-11-13", "close": 8.64561875, "volume": null}, {"date": "1996-11-14", "close": 8.64561875, "volume": null}, {"date": "1996-11-15", "close": 8.8564875, "volume": 872619.0}, {"date": "1996-11-18", "close": 8.8564875, "volume": 388867.0}, {"date": "1996-11-19", "close": 8.8564875, "volume": null}, {"date": "1996-11-20", "close": 8.8564875, "volume": null}, {"date": "1996-11-21", "close": 9.278225, "volume": 3023.0}, {"date": "1996-11-22", "close": 9.278225, "volume": null}, {"date": "1996-11-25", "close": 9.278225, "volume": null}, {"date": "1996-11-26", "close": 10.1217, "volume": 2287.0}, {"date": "1996-11-27", "close": 10.1217, "volume": null}, {"date": "1996-11-28", "close": 10.1217, "volume": 901.0}, {"date": "1996-11-29", "close": 10.1217, "volume": null}, {"date": "1996-12-02", "close": 10.1217, "volume": null}, {"date": "1996-12-03", "close": 10.1217, "volume": null}, {"date": "1996-12-04", "close": 10.1217, "volume": null}, {"date": "1996-12-05", "close": 10.1217, "volume": null}, {"date": "1996-12-06", "close": 10.1217, "volume": 927.0}, {"date": "1996-12-09", "close": 10.1217, "volume": null}, {"date": "1996-12-10", "close": 10.5434375, "volume": 11348.0}, {"date": "1996-12-11", "close": 10.5434375, "volume": null}, {"date": "1996-12-12", "close": 9.5312675, "volume": 1423.0}, {"date": "1996-12-13", "close": 9.5312675, "volume": null}, {"date": "1996-12-16", "close": 9.5312675, "volume": null}, {"date": "1996-12-17", "close": 10.1217, "volume": 10148.0}, {"date": "1996-12-18", "close": 10.1217, "volume": 5635.0}, {"date": "1996-12-19", "close": 10.1217, "volume": null}, {"date": "1996-12-20", "close": 10.1217, "volume": null}, {"date": "1996-12-23", "close": 10.1217, "volume": null}, {"date": "1996-12-24", "close": 10.1217, "volume": null}, {"date": "1996-12-25", "close": 10.1217, "volume": null}, {"date": "1996-12-26", "close": 10.1217, "volume": null}, {"date": "1996-12-27", "close": 10.1217, "volume": null}, {"date": "1996-12-30", "close": 10.1217, "volume": null}, {"date": "1996-12-31", "close": 10.1217, "volume": null}, {"date": "1997-01-01", "close": 10.1217, "volume": null}, {"date": "1997-01-02", "close": 10.5434375, "volume": 237.0}, {"date": "1997-01-03", "close": 10.5434375, "volume": null}, {"date": "1997-01-06", "close": 10.5434375, "volume": null}, {"date": "1997-01-07", "close": 10.5434375, "volume": null}, {"date": "1997-01-08", "close": 10.5434375, "volume": null}, {"date": "1997-01-09", "close": 10.5434375, "volume": null}, {"date": "1997-01-10", "close": 10.5434375, "volume": null}, {"date": "1997-01-13", "close": 10.5434375, "volume": null}, {"date": "1997-01-14", "close": 10.5434375, "volume": null}, {"date": "1997-01-15", "close": 10.5434375, "volume": null}, {"date": "1997-01-16", "close": 9.91083125, "volume": 830.0}, {"date": "1997-01-17", "close": 9.91083125, "volume": null}, {"date": "1997-01-20", "close": 9.91083125, "volume": null}, {"date": "1997-01-21", "close": 9.91083125, "volume": null}, {"date": "1997-01-22", "close": 9.6999625, "volume": 1257.0}, {"date": "1997-01-23", "close": 9.6999625, "volume": null}, {"date": "1997-01-24", "close": 9.5312675, "volume": 474.0}, {"date": "1997-01-27", "close": 9.5312675, "volume": null}, {"date": "1997-01-28", "close": 9.5312675, "volume": null}, {"date": "1997-01-29", "close": 9.5312675, "volume": null}, {"date": "1997-01-30", "close": 9.5312675, "volume": null}, {"date": "1997-01-31", "close": 9.5312675, "volume": null}, {"date": "1997-02-03", "close": 9.5312675, "volume": null}, {"date": "1997-02-04", "close": 9.5312675, "volume": null}, {"date": "1997-02-05", "close": 9.5312675, "volume": 285.0}, {"date": "1997-02-06", "close": 9.5312675, "volume": null}, {"date": "1997-02-07", "close": 9.5312675, "volume": null}, {"date": "1997-02-10", "close": 9.5312675, "volume": null}, {"date": "1997-02-11", "close": 9.5312675, "volume": null}, {"date": "1997-02-12", "close": 9.5312675, "volume": null}, {"date": "1997-02-13", "close": 10.1217, "volume": 1079.0}, {"date": "1997-02-14", "close": 10.1217, "volume": 344.0}, {"date": "1997-02-17", "close": 10.1217, "volume": 59.0}, {"date": "1997-02-18", "close": 10.1217, "volume": null}, {"date": "1997-02-19", "close": 10.1217, "volume": null}, {"date": "1997-02-20", "close": 10.1217, "volume": null}, {"date": "1997-02-21", "close": 10.2060475, "volume": 356.0}, {"date": "1997-02-24", "close": 10.2060475, "volume": null}, {"date": "1997-02-25", "close": 10.2060475, "volume": null}, {"date": "1997-02-26", "close": 10.2060475, "volume": null}, {"date": "1997-02-27", "close": 10.24822125, "volume": 104.0}, {"date": "1997-02-28", "close": 10.24822125, "volume": null}, {"date": "1997-03-03", "close": 10.24822125, "volume": null}, {"date": "1997-03-04", "close": 10.24822125, "volume": 474.0}, {"date": "1997-03-05", "close": 10.24822125, "volume": null}, {"date": "1997-03-06", "close": 10.24822125, "volume": null}, {"date": "1997-03-07", "close": 10.24822125, "volume": null}, {"date": "1997-03-10", "close": 10.24822125, "volume": null}, {"date": "1997-03-11", "close": 10.290395, "volume": 657.0}, {"date": "1997-03-12", "close": 10.24822125, "volume": 356.0}, {"date": "1997-03-13", "close": 10.24822125, "volume": null}, {"date": "1997-03-14", "close": 10.290395, "volume": 948.0}, {"date": "1997-03-17", "close": 10.290395, "volume": null}, {"date": "1997-03-18", "close": 10.24822125, "volume": 3998.0}, {"date": "1997-03-19", "close": 10.24822125, "volume": 249.0}, {"date": "1997-03-20", "close": 10.24822125, "volume": null}, {"date": "1997-03-21", "close": 10.24822125, "volume": null}, {"date": "1997-03-24", "close": 10.24822125, "volume": null}, {"date": "1997-03-25", "close": 10.24822125, "volume": null}, {"date": "1997-03-26", "close": 10.24822125, "volume": null}, {"date": "1997-03-27", "close": 10.33256875, "volume": 8351.0}, {"date": "1997-03-28", "close": 10.33256875, "volume": null}, {"date": "1997-03-31", "close": 10.33256875, "volume": null}, {"date": "1997-04-01", "close": 10.33256875, "volume": null}, {"date": "1997-04-02", "close": 10.33256875, "volume": null}, {"date": "1997-04-03", "close": 10.33256875, "volume": null}, {"date": "1997-04-04", "close": 10.33256875, "volume": null}, {"date": "1997-04-07", "close": 10.33256875, "volume": null}, {"date": "1997-04-08", "close": 10.33256875, "volume": null}, {"date": "1997-04-09", "close": 10.33256875, "volume": null}, {"date": "1997-04-10", "close": 10.33256875, "volume": null}, {"date": "1997-04-11", "close": 10.33256875, "volume": null}, {"date": "1997-04-14", "close": 10.33256875, "volume": null}, {"date": "1997-04-15", "close": 10.33256875, "volume": null}, {"date": "1997-04-16", "close": 10.33256875, "volume": null}, {"date": "1997-04-17", "close": 10.33256875, "volume": 830.0}, {"date": "1997-04-18", "close": 10.33256875, "volume": null}, {"date": "1997-04-21", "close": 10.33256875, "volume": null}, {"date": "1997-04-22", "close": 10.33256875, "volume": null}, {"date": "1997-04-23", "close": 10.33256875, "volume": null}, {"date": "1997-04-24", "close": 10.33256875, "volume": null}, {"date": "1997-04-25", "close": 10.33256875, "volume": null}, {"date": "1997-04-28", "close": 10.33256875, "volume": null}, {"date": "1997-04-29", "close": 10.24822125, "volume": 156.0}, {"date": "1997-04-30", "close": 10.24822125, "volume": null}, {"date": "1997-05-01", "close": 10.1217, "volume": 81.0}, {"date": "1997-05-02", "close": 10.1217, "volume": null}, {"date": "1997-05-05", "close": 10.1217, "volume": null}, {"date": "1997-05-06", "close": 10.1217, "volume": null}, {"date": "1997-05-07", "close": 10.1217, "volume": null}, {"date": "1997-05-08", "close": 9.6999625, "volume": 818.0}, {"date": "1997-05-09", "close": 9.6999625, "volume": null}, {"date": "1997-05-12", "close": 9.6999625, "volume": null}, {"date": "1997-05-13", "close": 9.6999625, "volume": null}, {"date": "1997-05-14", "close": 9.6999625, "volume": null}, {"date": "1997-05-15", "close": 10.5434375, "volume": 2371.0}, {"date": "1997-05-16", "close": 10.5434375, "volume": null}, {"date": "1997-05-19", "close": 10.33256875, "volume": 593.0}, {"date": "1997-05-20", "close": 10.33256875, "volume": 78.0}, {"date": "1997-05-21", "close": 10.33256875, "volume": null}, {"date": "1997-05-22", "close": 10.5434375, "volume": 474.0}, {"date": "1997-05-23", "close": 10.5434375, "volume": null}, {"date": "1997-05-26", "close": 10.5434375, "volume": 986.0}, {"date": "1997-05-27", "close": 10.5434375, "volume": 2845.0}, {"date": "1997-05-28", "close": 10.5434375, "volume": 24314.0}, {"date": "1997-05-29", "close": 10.5434375, "volume": 436.0}, {"date": "1997-05-30", "close": 10.75430625, "volume": 1660.0}, {"date": "1997-06-02", "close": 10.5434375, "volume": 237.0}, {"date": "1997-06-03", "close": 10.75430625, "volume": 2804.0}, {"date": "1997-06-04", "close": 10.75430625, "volume": null}, {"date": "1997-06-05", "close": 10.965175, "volume": 2371.0}, {"date": "1997-06-06", "close": 10.965175, "volume": null}, {"date": "1997-06-09", "close": 10.965175, "volume": null}, {"date": "1997-06-10", "close": 10.965175, "volume": 74.0}, {"date": "1997-06-11", "close": 10.965175, "volume": null}, {"date": "1997-06-12", "close": 10.965175, "volume": null}, {"date": "1997-06-13", "close": 10.965175, "volume": null}, {"date": "1997-06-16", "close": 10.965175, "volume": null}, {"date": "1997-06-17", "close": 10.965175, "volume": null}, {"date": "1997-06-18", "close": 10.965175, "volume": null}, {"date": "1997-06-19", "close": 10.965175, "volume": null}, {"date": "1997-06-20", "close": 10.627785, "volume": 379.0}, {"date": "1997-06-23", "close": 10.627785, "volume": null}, {"date": "1997-06-24", "close": 10.75430625, "volume": 147.0}, {"date": "1997-06-25", "close": 10.75430625, "volume": null}, {"date": "1997-06-26", "close": 10.75430625, "volume": null}, {"date": "1997-06-27", "close": 10.75430625, "volume": 52.0}, {"date": "1997-06-30", "close": 10.75430625, "volume": null}, {"date": "1997-07-01", "close": 10.75430625, "volume": 474.0}, {"date": "1997-07-02", "close": 10.75430625, "volume": null}, {"date": "1997-07-03", "close": 10.75430625, "volume": null}, {"date": "1997-07-04", "close": 10.75430625, "volume": null}, {"date": "1997-07-07", "close": 10.75430625, "volume": null}, {"date": "1997-07-08", "close": 10.75430625, "volume": 830.0}, {"date": "1997-07-09", "close": 10.75430625, "volume": null}, {"date": "1997-07-10", "close": 10.75430625, "volume": 1186.0}, {"date": "1997-07-11", "close": 10.75430625, "volume": null}, {"date": "1997-07-14", "close": 10.75430625, "volume": null}, {"date": "1997-07-15", "close": 10.75430625, "volume": 1949.0}, {"date": "1997-07-16", "close": 10.965175, "volume": 3336.0}, {"date": "1997-07-17", "close": 10.965175, "volume": null}, {"date": "1997-07-18", "close": 10.965175, "volume": null}, {"date": "1997-07-21", "close": 10.965175, "volume": null}, {"date": "1997-07-22", "close": 10.965175, "volume": 474.0}, {"date": "1997-07-23", "close": 10.965175, "volume": 285.0}, {"date": "1997-07-24", "close": 10.75430625, "volume": 1186.0}, {"date": "1997-07-25", "close": 10.965175, "volume": 237.0}, {"date": "1997-07-28", "close": 10.965175, "volume": null}, {"date": "1997-07-29", "close": 10.965175, "volume": null}, {"date": "1997-07-30", "close": 10.75430625, "volume": 2261.0}, {"date": "1997-07-31", "close": 10.75430625, "volume": 4505.0}, {"date": "1997-08-01", "close": 10.75430625, "volume": 13389.0}, {"date": "1997-08-04", "close": 10.75430625, "volume": null}, {"date": "1997-08-05", "close": 10.75430625, "volume": null}, {"date": "1997-08-06", "close": 10.75430625, "volume": null}, {"date": "1997-08-07", "close": 10.75430625, "volume": null}, {"date": "1997-08-08", "close": 10.965175, "volume": 427.0}, {"date": "1997-08-11", "close": 10.965175, "volume": null}, {"date": "1997-08-12", "close": 10.965175, "volume": 22094.0}, {"date": "1997-08-13", "close": 10.965175, "volume": null}, {"date": "1997-08-14", "close": 10.965175, "volume": null}, {"date": "1997-08-15", "close": 10.965175, "volume": 2276.0}, {"date": "1997-08-18", "close": 10.965175, "volume": null}, {"date": "1997-08-19", "close": 10.965175, "volume": null}, {"date": "1997-08-20", "close": 11.17604375, "volume": 1386.0}, {"date": "1997-08-21", "close": 11.17604375, "volume": null}, {"date": "1997-08-22", "close": 11.17604375, "volume": null}, {"date": "1997-08-25", "close": 11.17604375, "volume": null}, {"date": "1997-08-26", "close": 11.17604375, "volume": null}, {"date": "1997-08-27", "close": 11.17604375, "volume": null}, {"date": "1997-08-28", "close": 11.59778125, "volume": 237.0}, {"date": "1997-08-29", "close": 11.59778125, "volume": null}, {"date": "1997-09-01", "close": 11.59778125, "volume": null}, {"date": "1997-09-02", "close": 11.59778125, "volume": null}, {"date": "1997-09-03", "close": 11.59778125, "volume": null}, {"date": "1997-09-04", "close": 11.80865, "volume": 23711.0}, {"date": "1997-09-05", "close": 11.80865, "volume": null}, {"date": "1997-09-08", "close": 11.80865, "volume": 14227.0}, {"date": "1997-09-09", "close": 11.80865, "volume": null}, {"date": "1997-09-10", "close": 12.652125, "volume": 11856.0}, {"date": "1997-09-11", "close": 12.652125, "volume": 711.0}, {"date": "1997-09-12", "close": 12.652125, "volume": 4529.0}, {"date": "1997-09-15", "close": 12.652125, "volume": 711.0}, {"date": "1997-09-16", "close": 12.652125, "volume": 948.0}, {"date": "1997-09-17", "close": 12.652125, "volume": null}, {"date": "1997-09-18", "close": 12.652125, "volume": 4268.0}, {"date": "1997-09-19", "close": 12.652125, "volume": 95.0}, {"date": "1997-09-22", "close": 12.652125, "volume": null}, {"date": "1997-09-23", "close": 13.0738625, "volume": 403.0}, {"date": "1997-09-24", "close": 13.0738625, "volume": null}, {"date": "1997-09-25", "close": 13.0738625, "volume": 711.0}, {"date": "1997-09-26", "close": 13.0738625, "volume": 237.0}, {"date": "1997-09-29", "close": 13.0738625, "volume": null}, {"date": "1997-09-30", "close": 13.0738625, "volume": null}, {"date": "1997-10-01", "close": 13.0738625, "volume": 3320.0}, {"date": "1997-10-02", "close": 13.0738625, "volume": 11856.0}, {"date": "1997-10-03", "close": 12.7364725, "volume": 830.0}, {"date": "1997-10-06", "close": 12.652125, "volume": 1565.0}, {"date": "1997-10-07", "close": 12.652125, "volume": null}, {"date": "1997-10-08", "close": 12.86299375, "volume": 285.0}, {"date": "1997-10-09", "close": 12.86299375, "volume": null}, {"date": "1997-10-10", "close": 12.86299375, "volume": null}, {"date": "1997-10-13", "close": 12.86299375, "volume": null}, {"date": "1997-10-14", "close": 12.652125, "volume": 7327.0}, {"date": "1997-10-15", "close": 12.652125, "volume": 1.0}, {"date": "1997-10-16", "close": 12.652125, "volume": 3649.0}, {"date": "1997-10-17", "close": 12.652125, "volume": null}, {"date": "1997-10-20", "close": 12.652125, "volume": 1897.0}, {"date": "1997-10-21", "close": 12.652125, "volume": null}, {"date": "1997-10-22", "close": 12.652125, "volume": null}, {"date": "1997-10-23", "close": 12.652125, "volume": null}, {"date": "1997-10-24", "close": 12.44125625, "volume": 237.0}, {"date": "1997-10-27", "close": 12.44125625, "volume": null}, {"date": "1997-10-28", "close": 12.01951875, "volume": 865.0}, {"date": "1997-10-29", "close": 12.652125, "volume": 474.0}, {"date": "1997-10-30", "close": 12.652125, "volume": null}, {"date": "1997-10-31", "close": 12.01951875, "volume": 830.0}, {"date": "1997-11-03", "close": 12.01951875, "volume": null}, {"date": "1997-11-04", "close": 12.01951875, "volume": null}, {"date": "1997-11-05", "close": 12.01951875, "volume": 356.0}, {"date": "1997-11-06", "close": 12.01951875, "volume": null}, {"date": "1997-11-07", "close": 12.01951875, "volume": null}, {"date": "1997-11-10", "close": 12.01951875, "volume": null}, {"date": "1997-11-11", "close": 12.652125, "volume": 356.0}, {"date": "1997-11-12", "close": 12.652125, "volume": 9485.0}, {"date": "1997-11-13", "close": 12.652125, "volume": 2371.0}, {"date": "1997-11-14", "close": 12.652125, "volume": null}, {"date": "1997-11-17", "close": 12.652125, "volume": null}, {"date": "1997-11-18", "close": 12.01951875, "volume": 7113.0}, {"date": "1997-11-19", "close": 12.652125, "volume": 711.0}, {"date": "1997-11-20", "close": 12.652125, "volume": null}, {"date": "1997-11-21", "close": 12.652125, "volume": null}, {"date": "1997-11-24", "close": 12.44125625, "volume": 9485.0}, {"date": "1997-11-25", "close": 12.44125625, "volume": 474.0}, {"date": "1997-11-26", "close": 12.01951875, "volume": 237.0}, {"date": "1997-11-27", "close": 12.01951875, "volume": 1304.0}, {"date": "1997-11-28", "close": 12.44125625, "volume": 711.0}, {"date": "1997-12-01", "close": 12.44125625, "volume": null}, {"date": "1997-12-02", "close": 12.44125625, "volume": null}, {"date": "1997-12-03", "close": 12.44125625, "volume": null}, {"date": "1997-12-04", "close": 12.44125625, "volume": null}, {"date": "1997-12-05", "close": 12.44125625, "volume": null}, {"date": "1997-12-08", "close": 12.652125, "volume": 358.0}, {"date": "1997-12-09", "close": 12.652125, "volume": null}, {"date": "1997-12-10", "close": 12.652125, "volume": null}, {"date": "1997-12-11", "close": 12.652125, "volume": 8022.0}, {"date": "1997-12-12", "close": 12.82082, "volume": 1897.0}, {"date": "1997-12-15", "close": 12.652125, "volume": 1423.0}, {"date": "1997-12-16", "close": 12.652125, "volume": null}, {"date": "1997-12-17", "close": 12.652125, "volume": 711.0}, {"date": "1997-12-18", "close": 12.82082, "volume": 3147.0}, {"date": "1997-12-19", "close": 12.652125, "volume": 711.0}, {"date": "1997-12-22", "close": 12.652125, "volume": null}, {"date": "1997-12-23", "close": 12.652125, "volume": null}, {"date": "1997-12-24", "close": 12.652125, "volume": null}, {"date": "1997-12-25", "close": 12.652125, "volume": null}, {"date": "1997-12-26", "close": 12.652125, "volume": null}, {"date": "1997-12-29", "close": 12.652125, "volume": null}, {"date": "1997-12-30", "close": 12.652125, "volume": 1186.0}, {"date": "1997-12-31", "close": 12.652125, "volume": null}, {"date": "1998-01-01", "close": 12.652125, "volume": null}, {"date": "1998-01-02", "close": 12.652125, "volume": 1186.0}, {"date": "1998-01-05", "close": 12.652125, "volume": 948.0}, {"date": "1998-01-06", "close": 12.652125, "volume": null}, {"date": "1998-01-07", "close": 12.652125, "volume": null}, {"date": "1998-01-08", "close": 12.652125, "volume": 474.0}, {"date": "1998-01-09", "close": 12.652125, "volume": 474.0}, {"date": "1998-01-12", "close": 12.652125, "volume": null}, {"date": "1998-01-13", "close": 12.652125, "volume": null}, {"date": "1998-01-14", "close": 12.652125, "volume": 771.0}, {"date": "1998-01-15", "close": 12.652125, "volume": null}, {"date": "1998-01-16", "close": 12.652125, "volume": 5928.0}, {"date": "1998-01-19", "close": 12.652125, "volume": null}, {"date": "1998-01-20", "close": 12.652125, "volume": 711.0}, {"date": "1998-01-21", "close": 12.652125, "volume": null}, {"date": "1998-01-22", "close": 12.48343, "volume": 1245.0}, {"date": "1998-01-23", "close": 12.44125625, "volume": 1186.0}, {"date": "1998-01-26", "close": 12.44125625, "volume": null}, {"date": "1998-01-27", "close": 12.2303875, "volume": 237.0}, {"date": "1998-01-28", "close": 12.2303875, "volume": null}, {"date": "1998-01-29", "close": 12.2303875, "volume": 2964.0}, {"date": "1998-01-30", "close": 12.2303875, "volume": null}, {"date": "1998-02-02", "close": 12.2303875, "volume": null}, {"date": "1998-02-03", "close": 12.3990825, "volume": 1091.0}, {"date": "1998-02-04", "close": 12.3990825, "volume": null}, {"date": "1998-02-05", "close": 12.3990825, "volume": null}, {"date": "1998-02-06", "close": 12.652125, "volume": 4742.0}, {"date": "1998-02-09", "close": 12.652125, "volume": 711.0}, {"date": "1998-02-10", "close": 12.652125, "volume": 1577.0}, {"date": "1998-02-11", "close": 12.652125, "volume": null}, {"date": "1998-02-12", "close": 12.652125, "volume": null}, {"date": "1998-02-13", "close": 12.652125, "volume": null}, {"date": "1998-02-16", "close": 12.652125, "volume": null}, {"date": "1998-02-17", "close": 12.652125, "volume": null}, {"date": "1998-02-18", "close": 12.652125, "volume": 356.0}, {"date": "1998-02-19", "close": 12.44125625, "volume": 237.0}, {"date": "1998-02-20", "close": 12.652125, "volume": 95.0}, {"date": "1998-02-23", "close": 12.652125, "volume": null}, {"date": "1998-02-24", "close": 12.44125625, "volume": 1257.0}, {"date": "1998-02-25", "close": 12.44125625, "volume": null}, {"date": "1998-02-26", "close": 12.44125625, "volume": null}, {"date": "1998-02-27", "close": 12.44125625, "volume": 1826.0}, {"date": "1998-03-02", "close": 12.44125625, "volume": null}, {"date": "1998-03-03", "close": 12.3990825, "volume": 2058.0}, {"date": "1998-03-04", "close": 12.3990825, "volume": null}, {"date": "1998-03-05", "close": 12.3990825, "volume": null}, {"date": "1998-03-06", "close": 12.3990825, "volume": null}, {"date": "1998-03-09", "close": 12.3990825, "volume": null}, {"date": "1998-03-10", "close": 12.652125, "volume": 285.0}, {"date": "1998-03-11", "close": 12.652125, "volume": null}, {"date": "1998-03-12", "close": 12.652125, "volume": null}, {"date": "1998-03-13", "close": 12.652125, "volume": null}, {"date": "1998-03-16", "close": 12.2303875, "volume": 49794.0}, {"date": "1998-03-17", "close": 12.2303875, "volume": null}, {"date": "1998-03-18", "close": 12.2303875, "volume": null}, {"date": "1998-03-19", "close": 12.2303875, "volume": null}, {"date": "1998-03-20", "close": 12.2303875, "volume": null}, {"date": "1998-03-23", "close": 12.2303875, "volume": 830.0}, {"date": "1998-03-24", "close": 12.2303875, "volume": null}, {"date": "1998-03-25", "close": 12.652125, "volume": 474.0}, {"date": "1998-03-26", "close": 12.652125, "volume": null}, {"date": "1998-03-27", "close": 12.652125, "volume": null}, {"date": "1998-03-30", "close": 12.2303875, "volume": 4742.0}, {"date": "1998-03-31", "close": 12.2303875, "volume": 12449.0}, {"date": "1998-04-01", "close": 12.2303875, "volume": null}, {"date": "1998-04-02", "close": 12.2303875, "volume": null}, {"date": "1998-04-03", "close": 12.2303875, "volume": 1304.0}, {"date": "1998-04-06", "close": 12.2303875, "volume": 36919.0}, {"date": "1998-04-07", "close": 12.2303875, "volume": 11287.0}, {"date": "1998-04-08", "close": 12.2303875, "volume": 1043.0}, {"date": "1998-04-09", "close": 12.44125625, "volume": 1245.0}, {"date": "1998-04-10", "close": 12.44125625, "volume": null}, {"date": "1998-04-13", "close": 12.44125625, "volume": null}, {"date": "1998-04-14", "close": 12.44125625, "volume": 1423.0}, {"date": "1998-04-15", "close": 12.652125, "volume": 711.0}, {"date": "1998-04-16", "close": 12.652125, "volume": null}, {"date": "1998-04-17", "close": 12.652125, "volume": null}, {"date": "1998-04-20", "close": 12.755445, "volume": null}, {"date": "1998-04-21", "close": 12.755445, "volume": null}, {"date": "1998-04-22", "close": 12.755445, "volume": 2411.0}, {"date": "1998-04-23", "close": 12.54285425, "volume": 4763.0}, {"date": "1998-04-24", "close": 12.54285425, "volume": null}, {"date": "1998-04-27", "close": 12.54285425, "volume": 400.0}, {"date": "1998-04-28", "close": 12.54285425, "volume": 1538.0}, {"date": "1998-04-29", "close": 12.54285425, "volume": 2352.0}, {"date": "1998-04-30", "close": 12.54285425, "volume": null}, {"date": "1998-05-01", "close": 12.54285425, "volume": 258713.0}, {"date": "1998-05-04", "close": 12.54285425, "volume": null}, {"date": "1998-05-05", "close": 12.54285425, "volume": 38.0}, {"date": "1998-05-06", "close": 12.3302635, "volume": 2386.0}, {"date": "1998-05-07", "close": 12.3302635, "volume": null}, {"date": "1998-05-08", "close": 12.3302635, "volume": 2117.0}, {"date": "1998-05-11", "close": 11.905082, "volume": 773.0}, {"date": "1998-05-12", "close": 11.905082, "volume": null}, {"date": "1998-05-13", "close": 11.905082, "volume": 823.0}, {"date": "1998-05-14", "close": 11.905082, "volume": 863.0}, {"date": "1998-05-15", "close": 11.69249125, "volume": 2193.0}, {"date": "1998-05-18", "close": 11.4799005, "volume": 1082.0}, {"date": "1998-05-19", "close": 11.4799005, "volume": 470.0}, {"date": "1998-05-20", "close": 11.4799005, "volume": null}, {"date": "1998-05-21", "close": 11.4799005, "volume": 794.0}, {"date": "1998-05-22", "close": 11.4799005, "volume": null}, {"date": "1998-05-25", "close": 11.26730975, "volume": 588.0}, {"date": "1998-05-26", "close": 11.69249125, "volume": 706.0}, {"date": "1998-05-27", "close": 11.69249125, "volume": null}, {"date": "1998-05-28", "close": 11.69249125, "volume": 3998.0}, {"date": "1998-05-29", "close": 11.69249125, "volume": 1088.0}, {"date": "1998-06-01", "close": 11.69249125, "volume": null}, {"date": "1998-06-02", "close": 11.69249125, "volume": 1176.0}, {"date": "1998-06-03", "close": 11.69249125, "volume": 4204.0}, {"date": "1998-06-04", "close": 11.69249125, "volume": 1176.0}, {"date": "1998-06-05", "close": 11.69249125, "volume": null}, {"date": "1998-06-08", "close": 11.69249125, "volume": null}, {"date": "1998-06-09", "close": 11.26730975, "volume": 44.0}, {"date": "1998-06-10", "close": 11.6499731, "volume": 188.0}, {"date": "1998-06-11", "close": 11.6499731, "volume": 706.0}, {"date": "1998-06-12", "close": 11.6499731, "volume": null}, {"date": "1998-06-15", "close": 11.6499731, "volume": null}, {"date": "1998-06-16", "close": 11.6499731, "volume": null}, {"date": "1998-06-17", "close": 11.6499731, "volume": null}, {"date": "1998-06-18", "close": 11.6499731, "volume": 435.0}, {"date": "1998-06-19", "close": 11.6499731, "volume": 776.0}, {"date": "1998-06-22", "close": 11.6499731, "volume": null}, {"date": "1998-06-23", "close": 11.6499731, "volume": null}, {"date": "1998-06-24", "close": 11.6499731, "volume": null}, {"date": "1998-06-25", "close": 11.6499731, "volume": null}, {"date": "1998-06-26", "close": 11.6499731, "volume": null}, {"date": "1998-06-29", "close": 11.6499731, "volume": null}, {"date": "1998-06-30", "close": 10.6295375, "volume": 941.0}, {"date": "1998-07-01", "close": 10.6295375, "volume": 3.0}, {"date": "1998-07-02", "close": 10.6295375, "volume": 152.0}, {"date": "1998-07-03", "close": 10.6295375, "volume": null}, {"date": "1998-07-06", "close": 10.6295375, "volume": null}, {"date": "1998-07-07", "close": 10.6295375, "volume": null}, {"date": "1998-07-08", "close": 10.6295375, "volume": null}, {"date": "1998-07-09", "close": 11.6499731, "volume": 2140.0}, {"date": "1998-07-10", "close": 11.6499731, "volume": null}, {"date": "1998-07-13", "close": 11.6499731, "volume": null}, {"date": "1998-07-14", "close": 11.6499731, "volume": null}, {"date": "1998-07-15", "close": 11.6499731, "volume": null}, {"date": "1998-07-16", "close": 11.6499731, "volume": null}, {"date": "1998-07-17", "close": 11.6499731, "volume": null}, {"date": "1998-07-20", "close": 11.6499731, "volume": null}, {"date": "1998-07-21", "close": 11.01220085, "volume": 139.0}, {"date": "1998-07-22", "close": 11.01220085, "volume": null}, {"date": "1998-07-23", "close": 11.01220085, "volume": 802.0}, {"date": "1998-07-24", "close": 11.01220085, "volume": null}, {"date": "1998-07-27", "close": 11.054719, "volume": 1764.0}, {"date": "1998-07-28", "close": 10.8846464, "volume": 470.0}, {"date": "1998-07-29", "close": 9.353993, "volume": 2622.0}, {"date": "1998-07-30", "close": 9.353993, "volume": null}, {"date": "1998-07-31", "close": 10.8846464, "volume": 706.0}, {"date": "1998-08-03", "close": 11.054719, "volume": 1785.0}, {"date": "1998-08-04", "close": 11.054719, "volume": 470.0}, {"date": "1998-08-05", "close": 11.01220085, "volume": 1882.0}, {"date": "1998-08-06", "close": 11.01220085, "volume": null}, {"date": "1998-08-07", "close": 11.01220085, "volume": null}, {"date": "1998-08-10", "close": 9.99176525, "volume": 2.0}, {"date": "1998-08-11", "close": 9.99176525, "volume": null}, {"date": "1998-08-12", "close": 9.99176525, "volume": null}, {"date": "1998-08-13", "close": 9.99176525, "volume": null}, {"date": "1998-08-14", "close": 10.6295375, "volume": 188.0}, {"date": "1998-08-17", "close": 10.41694675, "volume": 517.0}, {"date": "1998-08-18", "close": 10.41694675, "volume": null}, {"date": "1998-08-19", "close": 10.41694675, "volume": null}, {"date": "1998-08-20", "close": 10.41694675, "volume": null}, {"date": "1998-08-21", "close": 10.41694675, "volume": null}, {"date": "1998-08-24", "close": 10.41694675, "volume": null}, {"date": "1998-08-25", "close": 10.41694675, "volume": null}, {"date": "1998-08-26", "close": 10.41694675, "volume": null}, {"date": "1998-08-27", "close": 10.41694675, "volume": null}, {"date": "1998-08-28", "close": 10.204356, "volume": 235.0}, {"date": "1998-08-31", "close": 10.204356, "volume": null}, {"date": "1998-09-01", "close": 10.204356, "volume": null}, {"date": "1998-09-02", "close": 10.7145738, "volume": 1094.0}, {"date": "1998-09-03", "close": 10.7145738, "volume": null}, {"date": "1998-09-04", "close": 10.7145738, "volume": null}, {"date": "1998-09-07", "close": 10.7145738, "volume": null}, {"date": "1998-09-08", "close": 10.7145738, "volume": null}, {"date": "1998-09-09", "close": 10.7145738, "volume": 1176.0}, {"date": "1998-09-10", "close": 10.7145738, "volume": null}, {"date": "1998-09-11", "close": 10.7145738, "volume": null}, {"date": "1998-09-14", "close": 10.7145738, "volume": null}, {"date": "1998-09-15", "close": 10.7145738, "volume": null}, {"date": "1998-09-16", "close": 10.204356, "volume": 88488.0}, {"date": "1998-09-17", "close": 10.204356, "volume": null}, {"date": "1998-09-18", "close": 10.204356, "volume": null}, {"date": "1998-09-21", "close": 10.204356, "volume": 2352.0}, {"date": "1998-09-22", "close": 10.204356, "volume": null}, {"date": "1998-09-23", "close": 10.204356, "volume": null}, {"date": "1998-09-24", "close": 10.204356, "volume": null}, {"date": "1998-09-25", "close": 10.204356, "volume": null}, {"date": "1998-09-28", "close": 10.204356, "volume": null}, {"date": "1998-09-29", "close": 10.204356, "volume": null}, {"date": "1998-09-30", "close": 10.6295375, "volume": 1414.0}, {"date": "1998-10-01", "close": 10.7145738, "volume": 4116.0}, {"date": "1998-10-02", "close": 10.7145738, "volume": null}, {"date": "1998-10-05", "close": 10.7145738, "volume": 2352.0}, {"date": "1998-10-06", "close": 10.7145738, "volume": null}, {"date": "1998-10-07", "close": 10.7145738, "volume": null}, {"date": "1998-10-08", "close": 10.41694675, "volume": 938.0}, {"date": "1998-10-09", "close": 10.41694675, "volume": null}, {"date": "1998-10-12", "close": 9.7791745, "volume": 235.0}, {"date": "1998-10-13", "close": 9.7791745, "volume": 5057.0}, {"date": "1998-10-14", "close": 9.7791745, "volume": null}, {"date": "1998-10-15", "close": 9.7791745, "volume": null}, {"date": "1998-10-16", "close": 10.16183785, "volume": 261.0}, {"date": "1998-10-19", "close": 10.204356, "volume": 941.0}, {"date": "1998-10-20", "close": 10.7145738, "volume": 7056.0}, {"date": "1998-10-21", "close": 10.7145738, "volume": null}, {"date": "1998-10-22", "close": 10.7145738, "volume": null}, {"date": "1998-10-23", "close": 10.7145738, "volume": null}, {"date": "1998-10-26", "close": 10.7145738, "volume": null}, {"date": "1998-10-27", "close": 10.7145738, "volume": null}, {"date": "1998-10-28", "close": 10.7145738, "volume": null}, {"date": "1998-10-29", "close": 10.7145738, "volume": null}, {"date": "1998-10-30", "close": 10.7145738, "volume": null}, {"date": "1998-11-02", "close": 10.58701935, "volume": 1882.0}, {"date": "1998-11-03", "close": 10.58701935, "volume": null}, {"date": "1998-11-04", "close": 10.58701935, "volume": null}, {"date": "1998-11-05", "close": 10.58701935, "volume": null}, {"date": "1998-11-06", "close": 10.58701935, "volume": null}, {"date": "1998-11-09", "close": 10.58701935, "volume": null}, {"date": "1998-11-10", "close": 10.58701935, "volume": 470.0}, {"date": "1998-11-11", "close": 10.6295375, "volume": 2352.0}, {"date": "1998-11-12", "close": 10.6295375, "volume": 39.0}, {"date": "1998-11-13", "close": 10.6295375, "volume": null}, {"date": "1998-11-16", "close": 10.6295375, "volume": null}, {"date": "1998-11-17", "close": 10.6295375, "volume": 45.0}, {"date": "1998-11-18", "close": 10.6295375, "volume": 1369.0}, {"date": "1998-11-19", "close": 10.6295375, "volume": 2352.0}, {"date": "1998-11-20", "close": 10.6295375, "volume": null}, {"date": "1998-11-23", "close": 11.054719, "volume": 1823.0}, {"date": "1998-11-24", "close": 11.054719, "volume": 470.0}, {"date": "1998-11-25", "close": 11.054719, "volume": null}, {"date": "1998-11-26", "close": 11.054719, "volume": 470.0}, {"date": "1998-11-27", "close": 11.054719, "volume": 1092.0}, {"date": "1998-11-30", "close": 11.054719, "volume": null}, {"date": "1998-12-01", "close": 11.054719, "volume": null}, {"date": "1998-12-02", "close": 11.054719, "volume": 118.0}, {"date": "1998-12-03", "close": 11.054719, "volume": null}, {"date": "1998-12-04", "close": 11.4799005, "volume": 5740.0}, {"date": "1998-12-07", "close": 11.69249125, "volume": 13.0}, {"date": "1998-12-08", "close": 11.94760015, "volume": 731.0}, {"date": "1998-12-09", "close": 12.11767275, "volume": 941.0}, {"date": "1998-12-10", "close": 12.11767275, "volume": 1184.0}, {"date": "1998-12-11", "close": 12.11767275, "volume": null}, {"date": "1998-12-14", "close": 12.11767275, "volume": null}, {"date": "1998-12-15", "close": 12.11767275, "volume": null}, {"date": "1998-12-16", "close": 12.11767275, "volume": null}, {"date": "1998-12-17", "close": 12.11767275, "volume": null}, {"date": "1998-12-18", "close": 12.11767275, "volume": null}, {"date": "1998-12-21", "close": 12.11767275, "volume": 1991.0}, {"date": "1998-12-22", "close": 12.11767275, "volume": null}, {"date": "1998-12-23", "close": 12.11767275, "volume": null}, {"date": "1998-12-24", "close": 12.11767275, "volume": null}, {"date": "1998-12-25", "close": 12.11767275, "volume": null}, {"date": "1998-12-28", "close": 12.11767275, "volume": null}, {"date": "1998-12-29", "close": 12.11767275, "volume": null}, {"date": "1998-12-30", "close": 12.11767275, "volume": null}, {"date": "1998-12-31", "close": 12.11767275, "volume": null}, {"date": "1999-01-01", "close": 12.11767275, "volume": null}, {"date": "1999-01-04", "close": 12.11767275, "volume": null}, {"date": "1999-01-05", "close": 12.3302635, "volume": 235.0}, {"date": "1999-01-06", "close": 12.3302635, "volume": null}, {"date": "1999-01-07", "close": 12.3302635, "volume": null}, {"date": "1999-01-08", "close": 12.11767275, "volume": 361.0}, {"date": "1999-01-11", "close": 12.11767275, "volume": null}, {"date": "1999-01-12", "close": 12.11767275, "volume": null}, {"date": "1999-01-13", "close": 12.11767275, "volume": null}, {"date": "1999-01-14", "close": 11.9901183, "volume": 1168.0}, {"date": "1999-01-15", "close": 11.9901183, "volume": null}, {"date": "1999-01-18", "close": 12.11767275, "volume": 1101.0}, {"date": "1999-01-19", "close": 12.11767275, "volume": null}, {"date": "1999-01-20", "close": 12.11767275, "volume": null}, {"date": "1999-01-21", "close": 12.11767275, "volume": null}, {"date": "1999-01-22", "close": 12.3302635, "volume": 470.0}, {"date": "1999-01-25", "close": 12.3302635, "volume": null}, {"date": "1999-01-26", "close": 12.3302635, "volume": null}, {"date": "1999-01-27", "close": 12.3302635, "volume": null}, {"date": "1999-01-28", "close": 12.11767275, "volume": 75.0}, {"date": "1999-01-29", "close": 11.69249125, "volume": 502.0}, {"date": "1999-02-01", "close": 11.69249125, "volume": null}, {"date": "1999-02-02", "close": 11.26730975, "volume": 15264.0}, {"date": "1999-02-03", "close": 11.054719, "volume": 988.0}, {"date": "1999-02-04", "close": 11.054719, "volume": null}, {"date": "1999-02-05", "close": 11.054719, "volume": 4304.0}, {"date": "1999-02-08", "close": 11.054719, "volume": null}, {"date": "1999-02-09", "close": 11.054719, "volume": null}, {"date": "1999-02-10", "close": 11.054719, "volume": null}, {"date": "1999-02-11", "close": 11.054719, "volume": 259.0}, {"date": "1999-02-12", "close": 11.054719, "volume": null}, {"date": "1999-02-15", "close": 11.054719, "volume": null}, {"date": "1999-02-16", "close": 11.054719, "volume": null}, {"date": "1999-02-17", "close": 11.01220085, "volume": 706.0}, {"date": "1999-02-18", "close": 11.01220085, "volume": null}, {"date": "1999-02-19", "close": 11.01220085, "volume": null}, {"date": "1999-02-22", "close": 10.6295375, "volume": 706.0}, {"date": "1999-02-23", "close": 10.6295375, "volume": null}, {"date": "1999-02-24", "close": 10.6295375, "volume": null}, {"date": "1999-02-25", "close": 10.6295375, "volume": 5468.0}, {"date": "1999-02-26", "close": 10.6295375, "volume": 11524.0}, {"date": "1999-03-01", "close": 10.41694675, "volume": 497198.0}, {"date": "1999-03-02", "close": 10.41694675, "volume": null}, {"date": "1999-03-03", "close": 10.41694675, "volume": 659.0}, {"date": "1999-03-04", "close": 10.41694675, "volume": 5692.0}, {"date": "1999-03-05", "close": 10.41694675, "volume": 423.0}, {"date": "1999-03-08", "close": 10.204356, "volume": 941.0}, {"date": "1999-03-09", "close": 10.204356, "volume": null}, {"date": "1999-03-10", "close": 10.41694675, "volume": 2352.0}, {"date": "1999-03-11", "close": 10.41694675, "volume": null}, {"date": "1999-03-12", "close": 10.41694675, "volume": null}, {"date": "1999-03-15", "close": 10.41694675, "volume": 2352.0}, {"date": "1999-03-16", "close": 10.2893923, "volume": 1411.0}, {"date": "1999-03-17", "close": 10.2893923, "volume": null}, {"date": "1999-03-18", "close": 10.2893923, "volume": null}, {"date": "1999-03-19", "close": 10.6295375, "volume": 2799.0}, {"date": "1999-03-22", "close": 10.6295375, "volume": null}, {"date": "1999-03-23", "close": 10.6295375, "volume": 24.0}, {"date": "1999-03-24", "close": 10.84212825, "volume": 24.0}, {"date": "1999-03-25", "close": 11.054719, "volume": 2764.0}, {"date": "1999-03-26", "close": 11.054719, "volume": null}, {"date": "1999-03-29", "close": 11.054719, "volume": null}, {"date": "1999-03-30", "close": 11.054719, "volume": null}, {"date": "1999-03-31", "close": 11.054719, "volume": null}, {"date": "1999-04-01", "close": 11.26730975, "volume": 1882.0}, {"date": "1999-04-02", "close": 11.26730975, "volume": null}, {"date": "1999-04-05", "close": 11.26730975, "volume": null}, {"date": "1999-04-06", "close": 11.054719, "volume": 706.0}, {"date": "1999-04-07", "close": 11.054719, "volume": null}, {"date": "1999-04-08", "close": 11.054719, "volume": null}, {"date": "1999-04-09", "close": 11.054719, "volume": null}, {"date": "1999-04-12", "close": 11.054719, "volume": null}, {"date": "1999-04-13", "close": 11.054719, "volume": 2893.0}, {"date": "1999-04-14", "close": 11.1397553, "volume": 823.0}, {"date": "1999-04-15", "close": 11.26730975, "volume": 941.0}, {"date": "1999-04-16", "close": 11.26730975, "volume": null}, {"date": "1999-04-19", "close": 11.26730975, "volume": null}, {"date": "1999-04-20", "close": 11.4799005, "volume": 2352.0}, {"date": "1999-04-21", "close": 11.4799005, "volume": 235.0}, {"date": "1999-04-22", "close": 11.4799005, "volume": null}, {"date": "1999-04-23", "close": 11.4799005, "volume": null}, {"date": "1999-04-26", "close": 11.4799005, "volume": null}, {"date": "1999-04-27", "close": 11.4799005, "volume": null}, {"date": "1999-04-28", "close": 11.26730975, "volume": 353.0}, {"date": "1999-04-29", "close": 11.054719, "volume": 1764.0}, {"date": "1999-04-30", "close": 11.054719, "volume": 5560.0}, {"date": "1999-05-03", "close": 11.26730975, "volume": 2834.0}, {"date": "1999-05-04", "close": 11.26730975, "volume": null}, {"date": "1999-05-05", "close": 11.26730975, "volume": 588.0}, {"date": "1999-05-06", "close": 11.26730975, "volume": null}, {"date": "1999-05-07", "close": 11.26730975, "volume": null}, {"date": "1999-05-10", "close": 11.26730975, "volume": null}, {"date": "1999-05-11", "close": 10.6295375, "volume": 594.0}, {"date": "1999-05-12", "close": 11.054719, "volume": 823.0}, {"date": "1999-05-13", "close": 11.054719, "volume": 12465.0}, {"date": "1999-05-14", "close": 11.054719, "volume": 188.0}, {"date": "1999-05-17", "close": 11.054719, "volume": 881.0}, {"date": "1999-05-18", "close": 11.054719, "volume": 1753.0}, {"date": "1999-05-19", "close": 11.054719, "volume": null}, {"date": "1999-05-20", "close": 10.6295375, "volume": 481.0}, {"date": "1999-05-21", "close": 11.054719, "volume": 2352.0}, {"date": "1999-05-24", "close": 11.054719, "volume": null}, {"date": "1999-05-25", "close": 11.054719, "volume": 1176.0}, {"date": "1999-05-26", "close": 11.054719, "volume": null}, {"date": "1999-05-27", "close": 11.054719, "volume": null}, {"date": "1999-05-28", "close": 10.84212825, "volume": 2117.0}, {"date": "1999-05-31", "close": 11.054719, "volume": 14530.0}, {"date": "1999-06-01", "close": 11.054719, "volume": null}, {"date": "1999-06-02", "close": 11.054719, "volume": 1176.0}, {"date": "1999-06-03", "close": 11.054719, "volume": null}, {"date": "1999-06-04", "close": 10.9696827, "volume": 2117.0}, {"date": "1999-06-07", "close": 10.9696827, "volume": null}, {"date": "1999-06-08", "close": 10.9696827, "volume": null}, {"date": "1999-06-09", "close": 10.6295375, "volume": 1411.0}, {"date": "1999-06-10", "close": 10.41694675, "volume": 2811.0}, {"date": "1999-06-11", "close": 10.41694675, "volume": 3013.0}, {"date": "1999-06-14", "close": 10.41694675, "volume": null}, {"date": "1999-06-15", "close": 10.4594649, "volume": 0.0}, {"date": "1999-06-16", "close": 10.4594649, "volume": null}, {"date": "1999-06-17", "close": 10.50198305, "volume": 470.0}, {"date": "1999-06-18", "close": 10.6295375, "volume": 3998.0}, {"date": "1999-06-21", "close": 10.41694675, "volume": 174022.0}, {"date": "1999-06-22", "close": 10.6295375, "volume": 2123.0}, {"date": "1999-06-23", "close": 10.6295375, "volume": 706.0}, {"date": "1999-06-24", "close": 10.6295375, "volume": null}, {"date": "1999-06-25", "close": 10.6295375, "volume": null}, {"date": "1999-06-28", "close": 10.6295375, "volume": null}, {"date": "1999-06-29", "close": 10.84212825, "volume": 1411.0}, {"date": "1999-06-30", "close": 11.054719, "volume": 4586.0}, {"date": "1999-07-01", "close": 11.054719, "volume": null}, {"date": "1999-07-02", "close": 10.6295375, "volume": 1176.0}, {"date": "1999-07-05", "close": 10.41694675, "volume": 1058.0}, {"date": "1999-07-06", "close": 10.41694675, "volume": 306.0}, {"date": "1999-07-07", "close": 10.41694675, "volume": null}, {"date": "1999-07-08", "close": 10.41694675, "volume": null}, {"date": "1999-07-09", "close": 10.41694675, "volume": null}, {"date": "1999-07-12", "close": 10.204356, "volume": 823.0}, {"date": "1999-07-13", "close": 10.204356, "volume": null}, {"date": "1999-07-14", "close": 10.204356, "volume": 3410.0}, {"date": "1999-07-15", "close": 10.204356, "volume": null}, {"date": "1999-07-16", "close": 10.204356, "volume": null}, {"date": "1999-07-19", "close": 10.41694675, "volume": 282.0}, {"date": "1999-07-20", "close": 10.41694675, "volume": null}, {"date": "1999-07-21", "close": 10.204356, "volume": 1411.0}, {"date": "1999-07-22", "close": 10.204356, "volume": null}, {"date": "1999-07-23", "close": 10.07680155, "volume": 376.0}, {"date": "1999-07-26", "close": 10.3744286, "volume": 676.0}, {"date": "1999-07-27", "close": 10.07680155, "volume": 5621.0}, {"date": "1999-07-28", "close": 10.07680155, "volume": null}, {"date": "1999-07-29", "close": 10.07680155, "volume": null}, {"date": "1999-07-30", "close": 10.07680155, "volume": null}, {"date": "1999-08-02", "close": 10.07680155, "volume": null}, {"date": "1999-08-03", "close": 10.07680155, "volume": null}, {"date": "1999-08-04", "close": 10.07680155, "volume": null}, {"date": "1999-08-05", "close": 10.07680155, "volume": null}, {"date": "1999-08-06", "close": 10.07680155, "volume": null}, {"date": "1999-08-09", "close": 10.204356, "volume": 18815.0}, {"date": "1999-08-10", "close": 10.204356, "volume": null}, {"date": "1999-08-11", "close": 10.204356, "volume": null}, {"date": "1999-08-12", "close": 10.204356, "volume": 16464.0}, {"date": "1999-08-13", "close": 10.204356, "volume": 1994.0}, {"date": "1999-08-16", "close": 10.204356, "volume": null}, {"date": "1999-08-17", "close": 10.204356, "volume": 306.0}, {"date": "1999-08-18", "close": 10.204356, "volume": 20462.0}, {"date": "1999-08-19", "close": 10.204356, "volume": 353.0}, {"date": "1999-08-20", "close": 10.204356, "volume": null}, {"date": "1999-08-23", "close": 10.6295375, "volume": 470.0}, {"date": "1999-08-24", "close": 10.6295375, "volume": 1764.0}, {"date": "1999-08-25", "close": 10.6295375, "volume": 2587.0}, {"date": "1999-08-26", "close": 10.6295375, "volume": 180699.0}, {"date": "1999-08-27", "close": 10.07680155, "volume": 12230.0}, {"date": "1999-08-30", "close": 10.07680155, "volume": null}, {"date": "1999-08-31", "close": 10.07680155, "volume": 60.0}, {"date": "1999-09-01", "close": 10.6295375, "volume": 14112.0}, {"date": "1999-09-02", "close": 10.204356, "volume": 22108.0}, {"date": "1999-09-03", "close": 10.204356, "volume": null}, {"date": "1999-09-06", "close": 10.204356, "volume": null}, {"date": "1999-09-07", "close": 10.204356, "volume": null}, {"date": "1999-09-08", "close": 10.58701935, "volume": 2375.0}, {"date": "1999-09-09", "close": 10.58701935, "volume": null}, {"date": "1999-09-10", "close": 10.41694675, "volume": 376.0}, {"date": "1999-09-13", "close": 10.41694675, "volume": null}, {"date": "1999-09-14", "close": 10.41694675, "volume": null}, {"date": "1999-09-15", "close": 10.41694675, "volume": null}, {"date": "1999-09-16", "close": 10.41694675, "volume": null}, {"date": "1999-09-17", "close": 10.41694675, "volume": 470.0}, {"date": "1999-09-20", "close": 10.41694675, "volume": 1176.0}, {"date": "1999-09-21", "close": 10.41694675, "volume": 470.0}, {"date": "1999-09-22", "close": 10.2893923, "volume": 3246.0}, {"date": "1999-09-23", "close": 10.1193197, "volume": 470.0}, {"date": "1999-09-24", "close": 9.99176525, "volume": 810.0}, {"date": "1999-09-27", "close": 9.56658375, "volume": 4939.0}, {"date": "1999-09-28", "close": 9.99176525, "volume": 118.0}, {"date": "1999-09-29", "close": 9.65162005, "volume": 706.0}, {"date": "1999-09-30", "close": 9.65162005, "volume": null}, {"date": "1999-10-01", "close": 9.65162005, "volume": null}, {"date": "1999-10-04", "close": 9.65162005, "volume": null}, {"date": "1999-10-05", "close": 9.65162005, "volume": null}, {"date": "1999-10-06", "close": 9.7791745, "volume": 677.0}, {"date": "1999-10-07", "close": 9.7791745, "volume": null}, {"date": "1999-10-08", "close": 9.7791745, "volume": null}, {"date": "1999-10-11", "close": 9.99176525, "volume": 118.0}, {"date": "1999-10-12", "close": 9.82169265, "volume": 941.0}, {"date": "1999-10-13", "close": 9.82169265, "volume": 82741.0}, {"date": "1999-10-14", "close": 9.82169265, "volume": null}, {"date": "1999-10-15", "close": 9.82169265, "volume": null}, {"date": "1999-10-18", "close": 9.82169265, "volume": null}, {"date": "1999-10-19", "close": 9.8642108, "volume": 470.0}, {"date": "1999-10-20", "close": 9.99176525, "volume": 118.0}, {"date": "1999-10-21", "close": 9.99176525, "volume": null}, {"date": "1999-10-22", "close": 9.99176525, "volume": null}, {"date": "1999-10-25", "close": 9.7791745, "volume": 1011.0}, {"date": "1999-10-26", "close": 9.7791745, "volume": 1105.0}, {"date": "1999-10-27", "close": 9.7791745, "volume": 14347.0}, {"date": "1999-10-28", "close": 9.7791745, "volume": null}, {"date": "1999-10-29", "close": 10.204356, "volume": 719.0}, {"date": "1999-11-01", "close": 10.204356, "volume": null}, {"date": "1999-11-02", "close": 10.204356, "volume": null}, {"date": "1999-11-03", "close": 10.204356, "volume": null}, {"date": "1999-11-04", "close": 10.204356, "volume": null}, {"date": "1999-11-05", "close": 10.204356, "volume": null}, {"date": "1999-11-08", "close": 10.204356, "volume": null}, {"date": "1999-11-09", "close": 10.1193197, "volume": 3316.0}, {"date": "1999-11-10", "close": 10.1193197, "volume": null}, {"date": "1999-11-11", "close": 10.1193197, "volume": 54.0}, {"date": "1999-11-12", "close": 10.1193197, "volume": null}, {"date": "1999-11-15", "close": 10.204356, "volume": 1317.0}, {"date": "1999-11-16", "close": 10.204356, "volume": null}, {"date": "1999-11-17", "close": 10.0342834, "volume": 134.0}, {"date": "1999-11-18", "close": 9.99176525, "volume": 7173.0}, {"date": "1999-11-19", "close": 9.99176525, "volume": null}, {"date": "1999-11-22", "close": 9.99176525, "volume": 3034.0}, {"date": "1999-11-23", "close": 9.99176525, "volume": 470.0}, {"date": "1999-11-24", "close": 9.99176525, "volume": 355.0}, {"date": "1999-11-25", "close": 9.99176525, "volume": null}, {"date": "1999-11-26", "close": 10.41694675, "volume": 3041.0}, {"date": "1999-11-29", "close": 10.41694675, "volume": null}, {"date": "1999-11-30", "close": 9.99176525, "volume": 5111.0}, {"date": "1999-12-01", "close": 9.99176525, "volume": null}, {"date": "1999-12-02", "close": 9.99176525, "volume": null}, {"date": "1999-12-03", "close": 10.41694675, "volume": 353.0}, {"date": "1999-12-06", "close": 10.41694675, "volume": null}, {"date": "1999-12-07", "close": 10.41694675, "volume": 1999.0}, {"date": "1999-12-08", "close": 10.41694675, "volume": null}, {"date": "1999-12-09", "close": 10.41694675, "volume": null}, {"date": "1999-12-10", "close": 10.4594649, "volume": 1176.0}, {"date": "1999-12-13", "close": 10.41694675, "volume": 4704.0}, {"date": "1999-12-14", "close": 10.41694675, "volume": 353.0}, {"date": "1999-12-15", "close": 10.41694675, "volume": null}, {"date": "1999-12-16", "close": 10.41694675, "volume": 588.0}, {"date": "1999-12-17", "close": 10.41694675, "volume": null}, {"date": "1999-12-20", "close": 10.41694675, "volume": null}, {"date": "1999-12-21", "close": 10.41694675, "volume": null}, {"date": "1999-12-22", "close": 10.41694675, "volume": null}, {"date": "1999-12-23", "close": 10.41694675, "volume": null}, {"date": "1999-12-24", "close": 10.41694675, "volume": null}, {"date": "1999-12-27", "close": 10.41694675, "volume": null}, {"date": "1999-12-28", "close": 10.41694675, "volume": null}, {"date": "1999-12-29", "close": 9.7791745, "volume": 9173.0}, {"date": "1999-12-30", "close": 9.7791745, "volume": 4469.0}, {"date": "1999-12-31", "close": 9.7791745, "volume": null}, {"date": "2000-01-03", "close": 9.7791745, "volume": null}, {"date": "2000-01-04", "close": 9.7791745, "volume": 29.0}, {"date": "2000-01-05", "close": 9.7791745, "volume": 1147.0}, {"date": "2000-01-06", "close": 10.41694675, "volume": 941.0}, {"date": "2000-01-07", "close": 10.41694675, "volume": null}, {"date": "2000-01-10", "close": 10.41694675, "volume": null}, {"date": "2000-01-11", "close": 10.41694675, "volume": null}, {"date": "2000-01-12", "close": 10.41694675, "volume": null}, {"date": "2000-01-13", "close": 10.41694675, "volume": null}, {"date": "2000-01-14", "close": 10.41694675, "volume": null}, {"date": "2000-01-17", "close": 10.41694675, "volume": null}, {"date": "2000-01-18", "close": 10.41694675, "volume": null}, {"date": "2000-01-19", "close": 10.41694675, "volume": 117597.0}, {"date": "2000-01-20", "close": 10.41694675, "volume": null}, {"date": "2000-01-21", "close": 10.41694675, "volume": null}, {"date": "2000-01-24", "close": 10.41694675, "volume": null}, {"date": "2000-01-25", "close": 10.41694675, "volume": null}, {"date": "2000-01-26", "close": 10.41694675, "volume": null}, {"date": "2000-01-27", "close": 10.41694675, "volume": null}, {"date": "2000-01-28", "close": 10.41694675, "volume": null}, {"date": "2000-01-31", "close": 10.41694675, "volume": null}, {"date": "2000-02-01", "close": 10.41694675, "volume": null}, {"date": "2000-02-02", "close": 9.7791745, "volume": 235.0}, {"date": "2000-02-03", "close": 9.7791745, "volume": 1323.0}, {"date": "2000-02-10", "close": 9.7791745, "volume": 1411.0}, {"date": "2000-02-16", "close": 9.8642108, "volume": 470.0}, {"date": "2000-02-17", "close": 9.56658375, "volume": 2723.0}, {"date": "2000-02-21", "close": 9.56658375, "volume": 215085.0}, {"date": "2000-02-23", "close": 9.56658375, "volume": 941.0}, {"date": "2000-02-25", "close": 9.56658375, "volume": 1458.0}, {"date": "2000-03-03", "close": 9.56658375, "volume": 326.0}, {"date": "2000-03-09", "close": 9.56658375, "volume": 353.0}, {"date": "2000-03-14", "close": 9.56658375, "volume": 65.0}, {"date": "2000-03-15", "close": 9.39651115, "volume": 5392.0}, {"date": "2000-03-16", "close": 9.39651115, "volume": 1352.0}, {"date": "2000-03-17", "close": 9.39651115, "volume": 2822.0}, {"date": "2000-03-21", "close": 8.9288115, "volume": 823.0}, {"date": "2000-03-22", "close": 9.14140225, "volume": 353.0}, {"date": "2000-03-23", "close": 9.14140225, "volume": 1176.0}, {"date": "2000-03-27", "close": 9.14140225, "volume": 706.0}, {"date": "2000-03-28", "close": 8.97132965, "volume": 470.0}, {"date": "2000-03-30", "close": 8.9288115, "volume": 1882.0}, {"date": "2000-03-31", "close": 8.9288115, "volume": 7056.0}, {"date": "2000-04-03", "close": 8.9288115, "volume": 2240.0}, {"date": "2000-04-04", "close": 8.9288115, "volume": 112.0}, {"date": "2000-04-06", "close": 9.14140225, "volume": 1176.0}, {"date": "2000-04-10", "close": 8.50363, "volume": 823.0}, {"date": "2000-04-11", "close": 8.9288115, "volume": 946.0}, {"date": "2000-04-28", "close": 8.9288115, "volume": null}, {"date": "2000-05-02", "close": 8.9288115, "volume": 1294.0}, {"date": "2000-05-22", "close": 8.9288115, "volume": 235.0}, {"date": "2000-05-23", "close": 8.9288115, "volume": 118.0}, {"date": "2000-05-24", "close": 8.71622075, "volume": 235.0}, {"date": "2000-05-25", "close": 8.9288115, "volume": 1176.0}, {"date": "2000-05-31", "close": 8.8437752, "volume": 3293.0}, {"date": "2000-06-01", "close": 8.71622075, "volume": 892.0}, {"date": "2000-06-02", "close": 8.7587389, "volume": 706.0}, {"date": "2000-06-05", "close": 8.71622075, "volume": 188.0}, {"date": "2000-06-06", "close": 8.6737026, "volume": 2587.0}, {"date": "2000-06-09", "close": 8.6737026, "volume": 331.0}, {"date": "2000-06-14", "close": 8.6737026, "volume": 5880.0}, {"date": "2000-06-21", "close": 8.50363, "volume": 4116.0}, {"date": "2000-06-26", "close": 8.50363, "volume": 1964.0}, {"date": "2000-06-27", "close": 8.29103925, "volume": 1094.0}, {"date": "2000-06-28", "close": 8.88629335, "volume": 2669.0}, {"date": "2000-06-29", "close": 8.88629335, "volume": 4845.0}, {"date": "2000-06-30", "close": 9.353993, "volume": 13558.0}, {"date": "2000-07-14", "close": 9.14140225, "volume": 282.0}, {"date": "2000-07-18", "close": 9.56658375, "volume": 470.0}, {"date": "2000-07-24", "close": 9.56658375, "volume": 1670.0}, {"date": "2000-07-25", "close": 9.56658375, "volume": 470.0}, {"date": "2000-07-26", "close": 9.56658375, "volume": 470.0}, {"date": "2000-07-27", "close": 9.56658375, "volume": 1176.0}, {"date": "2000-07-31", "close": 9.90672895, "volume": 1411.0}, {"date": "2000-08-01", "close": 10.204356, "volume": 3829.0}, {"date": "2000-08-09", "close": 10.204356, "volume": 764.0}, {"date": "2000-08-11", "close": 9.56658375, "volume": 941.0}, {"date": "2000-08-15", "close": 9.7791745, "volume": 706.0}, {"date": "2000-08-16", "close": 9.7791745, "volume": 353.0}, {"date": "2000-08-23", "close": 9.7791745, "volume": 353.0}, {"date": "2000-08-24", "close": 9.7791745, "volume": 353.0}, {"date": "2000-08-28", "close": 9.99176525, "volume": 470.0}, {"date": "2000-08-29", "close": 10.204356, "volume": 659.0}, {"date": "2000-08-31", "close": 10.84212825, "volume": 588.0}, {"date": "2000-09-01", "close": 10.84212825, "volume": 1223.0}, {"date": "2000-09-04", "close": 10.6295375, "volume": 706.0}, {"date": "2000-09-05", "close": 10.6295375, "volume": null}, {"date": "2000-09-06", "close": 11.26730975, "volume": 1882.0}, {"date": "2000-09-07", "close": 11.4799005, "volume": 4104.0}, {"date": "2000-09-08", "close": 11.4799005, "volume": 3410.0}, {"date": "2000-09-11", "close": 11.4799005, "volume": 236440.0}, {"date": "2000-09-12", "close": 11.4799005, "volume": 25871.0}, {"date": "2000-09-13", "close": 11.26730975, "volume": 25001.0}, {"date": "2000-09-14", "close": 11.054719, "volume": 19333.0}, {"date": "2000-09-15", "close": 11.054719, "volume": 46333.0}, {"date": "2000-09-18", "close": 10.84212825, "volume": 14347.0}, {"date": "2000-09-19", "close": 10.7145738, "volume": 2117.0}, {"date": "2000-09-20", "close": 11.054719, "volume": 1411.0}, {"date": "2000-09-27", "close": 11.054719, "volume": 106072.0}, {"date": "2000-09-28", "close": 11.054719, "volume": 1764.0}, {"date": "2000-09-29", "close": 11.054719, "volume": 12936.0}, {"date": "2000-10-03", "close": 11.054719, "volume": 3293.0}, {"date": "2000-10-04", "close": 10.7145738, "volume": 44649.0}, {"date": "2000-10-05", "close": 11.054719, "volume": 3810.0}, {"date": "2000-10-06", "close": 11.054719, "volume": 42100.0}, {"date": "2000-10-09", "close": 11.054719, "volume": 25754.0}, {"date": "2000-10-10", "close": 11.054719, "volume": 20109.0}, {"date": "2000-10-11", "close": 11.054719, "volume": 5174.0}, {"date": "2000-10-12", "close": 11.054719, "volume": 2542.0}, {"date": "2000-10-13", "close": 11.054719, "volume": 355.0}, {"date": "2000-10-16", "close": 11.054719, "volume": 5054.0}, {"date": "2000-10-17", "close": 11.054719, "volume": 17263.0}, {"date": "2000-10-19", "close": 10.9696827, "volume": 1117.0}, {"date": "2000-10-23", "close": 10.9696827, "volume": 2710.0}, {"date": "2000-10-24", "close": 10.84212825, "volume": 2018.0}, {"date": "2000-10-25", "close": 10.84212825, "volume": 1105.0}, {"date": "2000-10-27", "close": 10.7996101, "volume": 470.0}, {"date": "2000-10-30", "close": 11.01220085, "volume": 8278.0}, {"date": "2000-10-31", "close": 10.75709195, "volume": 1646.0}, {"date": "2000-11-01", "close": 10.75709195, "volume": 564.0}, {"date": "2000-11-02", "close": 10.6295375, "volume": 60680.0}, {"date": "2000-11-20", "close": 10.6295375, "volume": null}, {"date": "2000-11-21", "close": 10.6295375, "volume": null}, {"date": "2000-11-22", "close": 10.6295375, "volume": null}, {"date": "2000-11-23", "close": 10.6295375, "volume": null}, {"date": "2000-11-24", "close": 10.6295375, "volume": null}, {"date": "2000-11-27", "close": 10.6295375, "volume": null}, {"date": "2000-11-28", "close": 10.6295375, "volume": null}, {"date": "2000-11-29", "close": 10.6295375, "volume": null}, {"date": "2000-11-30", "close": 10.6295375, "volume": null}, {"date": "2000-12-01", "close": 10.6295375, "volume": null}, {"date": "2000-12-04", "close": 10.6295375, "volume": null}, {"date": "2000-12-05", "close": 10.6295375, "volume": null}, {"date": "2000-12-06", "close": 10.6295375, "volume": null}, {"date": "2000-12-07", "close": 10.6295375, "volume": null}, {"date": "2000-12-11", "close": 10.6295375, "volume": null}, {"date": "2000-12-12", "close": 10.6295375, "volume": null}, {"date": "2000-12-13", "close": 10.6295375, "volume": null}, {"date": "2000-12-14", "close": 10.6295375, "volume": null}, {"date": "2000-12-15", "close": 10.6295375, "volume": null}, {"date": "2000-12-18", "close": 10.6295375, "volume": null}, {"date": "2000-12-19", "close": 10.6295375, "volume": null}, {"date": "2000-12-20", "close": 10.6295375, "volume": null}, {"date": "2000-12-21", "close": 10.6295375, "volume": null}, {"date": "2000-12-22", "close": 10.6295375, "volume": null}, {"date": "2000-12-27", "close": 10.6295375, "volume": null}, {"date": "2000-12-28", "close": 10.6295375, "volume": null}, {"date": "2000-12-29", "close": 10.6295375, "volume": null}, {"date": "2001-01-02", "close": 10.6295375, "volume": null}, {"date": "2001-01-03", "close": 10.6295375, "volume": null}, {"date": "2001-01-04", "close": 10.6295375, "volume": null}, {"date": "2001-01-05", "close": 10.6295375, "volume": null}, {"date": "2001-01-08", "close": 10.6295375, "volume": null}, {"date": "2001-01-09", "close": 10.6295375, "volume": null}, {"date": "2001-01-10", "close": 10.6295375, "volume": null}, {"date": "2001-01-11", "close": 10.6295375, "volume": null}, {"date": "2001-01-12", "close": 10.6295375, "volume": null}, {"date": "2001-01-15", "close": 10.6295375, "volume": null}, {"date": "2001-01-16", "close": 10.6295375, "volume": null}, {"date": "2001-01-17", "close": 10.6295375, "volume": null}, {"date": "2001-01-18", "close": 10.6295375, "volume": null}, {"date": "2001-01-19", "close": 10.6295375, "volume": null}, {"date": "2001-01-22", "close": 10.6295375, "volume": null}, {"date": "2001-01-23", "close": 10.6295375, "volume": null}, {"date": "2001-01-24", "close": 10.6295375, "volume": null}, {"date": "2001-01-25", "close": 10.6295375, "volume": null}, {"date": "2001-01-29", "close": 10.6295375, "volume": null}, {"date": "2001-01-30", "close": 10.6295375, "volume": null}, {"date": "2001-01-31", "close": 10.6295375, "volume": null}, {"date": "2001-02-01", "close": 10.6295375, "volume": null}, {"date": "2001-02-02", "close": 10.6295375, "volume": null}, {"date": "2001-02-05", "close": 10.6295375, "volume": null}, {"date": "2001-02-06", "close": 10.6295375, "volume": null}, {"date": "2001-02-07", "close": 10.6295375, "volume": null}, {"date": "2001-02-08", "close": 10.6295375, "volume": null}, {"date": "2001-02-09", "close": 10.6295375, "volume": null}, {"date": "2001-02-12", "close": 10.6295375, "volume": null}, {"date": "2001-02-13", "close": 10.6295375, "volume": null}, {"date": "2001-02-14", "close": 10.6295375, "volume": null}, {"date": "2001-02-15", "close": 10.6295375, "volume": null}, {"date": "2001-02-16", "close": 10.6295375, "volume": null}, {"date": "2001-02-19", "close": 10.6295375, "volume": null}, {"date": "2001-02-20", "close": 10.6295375, "volume": null}, {"date": "2001-02-21", "close": 10.6295375, "volume": null}, {"date": "2001-02-22", "close": 10.6295375, "volume": null}, {"date": "2001-02-23", "close": 10.6295375, "volume": null}, {"date": "2001-02-26", "close": 10.6295375, "volume": null}, {"date": "2001-02-27", "close": 10.6295375, "volume": null}, {"date": "2001-02-28", "close": 10.6295375, "volume": null}, {"date": "2001-03-01", "close": 10.6295375, "volume": null}, {"date": "2001-03-02", "close": 10.6295375, "volume": null}, {"date": "2001-03-05", "close": 10.6295375, "volume": null}, {"date": "2001-03-06", "close": 10.6295375, "volume": null}, {"date": "2001-03-07", "close": 10.6295375, "volume": null}, {"date": "2001-03-08", "close": 10.6295375, "volume": null}, {"date": "2001-03-09", "close": 10.6295375, "volume": null}, {"date": "2001-03-12", "close": 10.6295375, "volume": null}, {"date": "2001-03-13", "close": 10.6295375, "volume": null}, {"date": "2001-03-14", "close": 10.6295375, "volume": null}, {"date": "2001-03-15", "close": 10.6295375, "volume": null}, {"date": "2001-03-16", "close": 10.6295375, "volume": null}, {"date": "2001-03-19", "close": 10.6295375, "volume": null}, {"date": "2001-03-20", "close": 10.6295375, "volume": null}, {"date": "2001-03-21", "close": 10.6295375, "volume": null}, {"date": "2001-03-22", "close": 10.6295375, "volume": null}, {"date": "2001-03-23", "close": 10.6295375, "volume": null}, {"date": "2001-03-26", "close": 10.6295375, "volume": null}, {"date": "2001-03-27", "close": 10.6295375, "volume": null}, {"date": "2001-03-28", "close": 10.6295375, "volume": null}, {"date": "2001-03-29", "close": 10.6295375, "volume": null}, {"date": "2001-03-30", "close": 10.6295375, "volume": null}, {"date": "2001-04-02", "close": 10.6295375, "volume": null}, {"date": "2001-04-03", "close": 10.6295375, "volume": null}, {"date": "2001-04-04", "close": 10.6295375, "volume": null}, {"date": "2001-04-05", "close": 10.6295375, "volume": null}, {"date": "2001-04-06", "close": 10.6295375, "volume": null}, {"date": "2001-04-09", "close": 10.6295375, "volume": null}, {"date": "2001-04-10", "close": 10.6295375, "volume": null}, {"date": "2001-04-11", "close": 10.6295375, "volume": null}, {"date": "2001-04-12", "close": 10.6295375, "volume": null}, {"date": "2001-04-17", "close": 10.6295375, "volume": null}, {"date": "2001-04-18", "close": 10.6295375, "volume": null}, {"date": "2001-04-19", "close": 10.6295375, "volume": null}, {"date": "2001-04-20", "close": 10.6295375, "volume": null}, {"date": "2001-04-23", "close": 10.6295375, "volume": null}, {"date": "2001-04-24", "close": 10.6295375, "volume": null}, {"date": "2001-04-26", "close": 10.6295375, "volume": null}, {"date": "2001-04-27", "close": 10.6295375, "volume": null}, {"date": "2001-04-30", "close": 10.6295375, "volume": null}, {"date": "2001-05-01", "close": 10.6295375, "volume": null}, {"date": "2001-05-02", "close": 10.6295375, "volume": null}, {"date": "2001-05-03", "close": 10.6295375, "volume": null}, {"date": "2001-05-04", "close": 10.6295375, "volume": null}, {"date": "2001-05-07", "close": 10.6295375, "volume": null}, {"date": "2001-05-08", "close": 10.6295375, "volume": null}, {"date": "2001-05-09", "close": 10.6295375, "volume": null}, {"date": "2001-05-10", "close": 10.6295375, "volume": null}, {"date": "2001-05-11", "close": 10.6295375, "volume": null}, {"date": "2001-05-14", "close": 10.6295375, "volume": null}, {"date": "2001-05-15", "close": 10.6295375, "volume": null}, {"date": "2001-05-16", "close": 10.6295375, "volume": null}, {"date": "2001-05-17", "close": 10.6295375, "volume": null}, {"date": "2001-05-18", "close": 10.6295375, "volume": null}, {"date": "2001-05-21", "close": 10.6295375, "volume": null}, {"date": "2001-05-22", "close": 10.6295375, "volume": null}, {"date": "2001-05-23", "close": 10.6295375, "volume": null}, {"date": "2001-05-24", "close": 10.6295375, "volume": null}, {"date": "2001-05-25", "close": 10.6295375, "volume": null}, {"date": "2001-05-28", "close": 10.6295375, "volume": null}, {"date": "2001-05-29", "close": 10.6295375, "volume": null}, {"date": "2001-05-30", "close": 10.6295375, "volume": null}, {"date": "2001-05-31", "close": 10.6295375, "volume": null}, {"date": "2001-06-01", "close": 10.6295375, "volume": null}, {"date": "2001-06-04", "close": 10.6295375, "volume": null}, {"date": "2001-06-05", "close": 10.6295375, "volume": null}, {"date": "2001-06-06", "close": 10.6295375, "volume": null}, {"date": "2001-06-07", "close": 10.6295375, "volume": null}, {"date": "2001-06-08", "close": 10.6295375, "volume": null}, {"date": "2001-06-12", "close": 10.6295375, "volume": null}, {"date": "2001-06-13", "close": 10.6295375, "volume": null}, {"date": "2001-06-14", "close": 10.6295375, "volume": null}, {"date": "2001-06-15", "close": 10.6295375, "volume": null}, {"date": "2001-06-18", "close": 10.6295375, "volume": null}, {"date": "2001-06-19", "close": 10.6295375, "volume": null}, {"date": "2001-06-20", "close": 10.6295375, "volume": null}, {"date": "2001-06-21", "close": 10.6295375, "volume": null}, {"date": "2001-06-22", "close": 10.6295375, "volume": null}, {"date": "2001-06-25", "close": 10.6295375, "volume": null}, {"date": "2001-06-26", "close": 10.6295375, "volume": null}, {"date": "2001-06-27", "close": 10.6295375, "volume": null}, {"date": "2001-06-28", "close": 10.6295375, "volume": null}, {"date": "2001-06-29", "close": 10.6295375, "volume": null}, {"date": "2001-07-02", "close": 10.6295375, "volume": null}, {"date": "2001-07-03", "close": 10.6295375, "volume": null}, {"date": "2001-07-04", "close": 10.6295375, "volume": null}, {"date": "2001-07-05", "close": 10.6295375, "volume": null}, {"date": "2001-07-06", "close": 10.6295375, "volume": null}, {"date": "2001-07-09", "close": 10.6295375, "volume": null}, {"date": "2001-07-10", "close": 10.6295375, "volume": null}, {"date": "2001-07-11", "close": 10.6295375, "volume": null}, {"date": "2001-07-12", "close": 10.6295375, "volume": null}, {"date": "2001-07-13", "close": 10.6295375, "volume": null}, {"date": "2001-07-16", "close": 10.6295375, "volume": null}, {"date": "2001-07-17", "close": 10.6295375, "volume": null}, {"date": "2001-07-18", "close": 10.6295375, "volume": null}, {"date": "2001-07-19", "close": 10.6295375, "volume": null}, {"date": "2001-07-20", "close": 10.6295375, "volume": null}, {"date": "2001-07-23", "close": 10.6295375, "volume": null}, {"date": "2001-07-24", "close": 10.6295375, "volume": null}, {"date": "2001-07-25", "close": 10.6295375, "volume": null}, {"date": "2001-07-26", "close": 10.6295375, "volume": null}, {"date": "2001-07-27", "close": 10.6295375, "volume": null}, {"date": "2001-07-30", "close": 10.6295375, "volume": null}, {"date": "2001-07-31", "close": 10.6295375, "volume": null}, {"date": "2001-08-01", "close": 10.6295375, "volume": null}, {"date": "2001-08-02", "close": 10.6295375, "volume": null}, {"date": "2001-08-03", "close": 10.6295375, "volume": null}, {"date": "2001-08-06", "close": 10.6295375, "volume": null}, {"date": "2001-08-07", "close": 10.6295375, "volume": null}, {"date": "2001-08-08", "close": 10.6295375, "volume": null}, {"date": "2001-08-09", "close": 10.6295375, "volume": null}, {"date": "2001-08-10", "close": 10.6295375, "volume": null}, {"date": "2001-08-13", "close": 10.6295375, "volume": null}, {"date": "2001-08-14", "close": 10.6295375, "volume": null}, {"date": "2001-08-15", "close": 10.6295375, "volume": null}, {"date": "2001-08-16", "close": 10.6295375, "volume": null}, {"date": "2001-08-17", "close": 10.6295375, "volume": null}, {"date": "2001-08-20", "close": 10.6295375, "volume": null}, {"date": "2001-08-21", "close": 10.6295375, "volume": null}, {"date": "2001-08-22", "close": 10.6295375, "volume": null}, {"date": "2001-08-23", "close": 10.6295375, "volume": null}, {"date": "2001-08-24", "close": 10.6295375, "volume": null}, {"date": "2001-08-27", "close": 10.6295375, "volume": null}, {"date": "2001-08-28", "close": 10.6295375, "volume": null}, {"date": "2001-08-29", "close": 10.6295375, "volume": null}, {"date": "2001-08-30", "close": 10.6295375, "volume": null}, {"date": "2001-08-31", "close": 10.6295375, "volume": null}, {"date": "2001-09-03", "close": 10.6295375, "volume": null}, {"date": "2001-09-04", "close": 10.6295375, "volume": null}, {"date": "2001-09-05", "close": 10.6295375, "volume": null}, {"date": "2001-09-06", "close": 10.6295375, "volume": null}, {"date": "2001-09-10", "close": 10.6295375, "volume": null}, {"date": "2001-09-11", "close": 10.6295375, "volume": null}, {"date": "2001-09-12", "close": 10.6295375, "volume": null}, {"date": "2001-09-13", "close": 10.6295375, "volume": null}, {"date": "2001-09-14", "close": 10.6295375, "volume": null}, {"date": "2001-09-17", "close": 10.6295375, "volume": null}, {"date": "2001-09-18", "close": 10.6295375, "volume": null}, {"date": "2001-09-19", "close": 10.6295375, "volume": null}, {"date": "2001-09-20", "close": 10.6295375, "volume": null}, {"date": "2001-09-21", "close": 10.6295375, "volume": null}, {"date": "2001-09-24", "close": 10.6295375, "volume": null}, {"date": "2001-09-25", "close": 10.6295375, "volume": null}, {"date": "2001-09-26", "close": 10.6295375, "volume": null}, {"date": "2001-09-27", "close": 10.6295375, "volume": null}, {"date": "2001-09-28", "close": 10.6295375, "volume": null}, {"date": "2001-10-01", "close": 10.6295375, "volume": null}, {"date": "2001-10-02", "close": 10.6295375, "volume": null}, {"date": "2001-10-03", "close": 10.6295375, "volume": null}, {"date": "2001-10-04", "close": 10.6295375, "volume": null}, {"date": "2001-10-05", "close": 10.6295375, "volume": null}, {"date": "2001-10-08", "close": 10.6295375, "volume": null}, {"date": "2005-10-24", "close": 0.238008, "volume": 605077.0}, {"date": "2005-10-25", "close": 0.257842, "volume": 258053.0}, {"date": "2005-10-26", "close": 0.238008, "volume": 528209.0}, {"date": "2005-10-27", "close": 0.238008, "volume": 651593.0}, {"date": "2005-10-28", "close": 0.2231325, "volume": 87939.0}, {"date": "2005-10-31", "close": 0.228091, "volume": 199762.0}, {"date": "2005-11-01", "close": 0.228091, "volume": 11336.0}, {"date": "2005-11-02", "close": 0.228091, "volume": 66123.0}, {"date": "2005-11-03", "close": 0.228091, "volume": 95795.0}, {"date": "2005-11-04", "close": 0.228091, "volume": 70586.0}, {"date": "2005-11-07", "close": 0.218174, "volume": 174149.0}, {"date": "2005-11-08", "close": 0.19834, "volume": 126663.0}, {"date": "2005-11-09", "close": 0.19834, "volume": 133626.0}, {"date": "2005-11-10", "close": 0.208257, "volume": 534642.0}, {"date": "2005-11-11", "close": 0.19834, "volume": 68066.0}, {"date": "2005-11-14", "close": 0.178506, "volume": 231114.0}, {"date": "2005-11-15", "close": 0.188423, "volume": 26040.0}, {"date": "2005-11-16", "close": 0.19834, "volume": 148612.0}, {"date": "2005-11-17", "close": 0.19834, "volume": 131807.0}, {"date": "2005-11-18", "close": 0.19834, "volume": 104358.0}, {"date": "2005-11-21", "close": 0.188423, "volume": 12361.0}, {"date": "2005-11-22", "close": 0.188423, "volume": 356.0}, {"date": "2005-11-23", "close": 0.19834, "volume": 180775.0}, {"date": "2005-11-24", "close": 0.19834, "volume": 106365.0}, {"date": "2005-11-25", "close": 0.208257, "volume": 75865.0}, {"date": "2005-11-28", "close": 0.208257, "volume": 168039.0}, {"date": "2005-11-29", "close": 0.208257, "volume": 110921.0}, {"date": "2005-11-30", "close": 0.2032985, "volume": 136840.0}, {"date": "2005-12-01", "close": 0.228091, "volume": 696082.0}, {"date": "2005-12-02", "close": 0.238008, "volume": 201856.0}, {"date": "2005-12-05", "close": 0.257842, "volume": 126521.0}, {"date": "2005-12-06", "close": 0.257842, "volume": 66309.0}, {"date": "2005-12-07", "close": 0.29751, "volume": 187751.0}, {"date": "2005-12-08", "close": 0.267759, "volume": 266210.0}, {"date": "2005-12-09", "close": 0.277676, "volume": 152204.0}, {"date": "2005-12-12", "close": 0.2727175, "volume": 51901.0}, {"date": "2005-12-13", "close": 0.2727175, "volume": 174662.0}, {"date": "2005-12-14", "close": 0.287593, "volume": 74945.0}, {"date": "2005-12-15", "close": 0.2628005, "volume": 94342.0}, {"date": "2005-12-19", "close": 0.2628005, "volume": 4270.0}, {"date": "2005-12-20", "close": 0.2628005, "volume": 25446.0}, {"date": "2005-12-21", "close": 0.2628005, "volume": 1225.0}, {"date": "2005-12-22", "close": 0.257842, "volume": 28767.0}, {"date": "2005-12-23", "close": 0.2628005, "volume": 25351.0}, {"date": "2005-12-29", "close": 0.2826345, "volume": 20167.0}, {"date": "2006-01-04", "close": 0.29751, "volume": 198244.0}, {"date": "2006-01-05", "close": 0.277676, "volume": 124350.0}, {"date": "2006-01-09", "close": 0.317344, "volume": 134539.0}, {"date": "2006-01-10", "close": 0.327261, "volume": 88024.0}, {"date": "2006-01-11", "close": 0.327261, "volume": 75739.0}, {"date": "2006-01-13", "close": 0.3322195, "volume": 17863.0}, {"date": "2006-01-16", "close": 0.3421365, "volume": 59314.0}, {"date": "2006-01-17", "close": 0.3421365, "volume": 54112.0}, {"date": "2006-01-18", "close": 0.39668, "volume": 20167.0}, {"date": "2006-01-20", "close": 0.386763, "volume": 32029.0}, {"date": "2006-01-23", "close": 0.3619705, "volume": 203691.0}, {"date": "2006-01-24", "close": 0.39668, "volume": 220803.0}, {"date": "2006-01-30", "close": 0.3818045, "volume": 158990.0}, {"date": "2006-01-31", "close": 0.327261, "volume": 98621.0}, {"date": "2006-02-01", "close": 0.317344, "volume": 21413.0}, {"date": "2006-02-02", "close": 0.39668, "volume": 228212.0}, {"date": "2006-02-03", "close": 0.436348, "volume": 130059.0}, {"date": "2006-02-06", "close": 0.426431, "volume": 357603.0}, {"date": "2006-02-07", "close": 0.49585, "volume": 292332.0}, {"date": "2006-02-08", "close": 0.466099, "volume": 106357.0}, {"date": "2006-02-09", "close": 0.4908915, "volume": 223422.0}, {"date": "2006-02-10", "close": 0.4908915, "volume": 76876.0}, {"date": "2006-02-13", "close": 0.476016, "volume": 82210.0}, {"date": "2006-02-14", "close": 0.515684, "volume": 123584.0}, {"date": "2006-02-15", "close": 0.476016, "volume": 33829.0}, {"date": "2006-02-16", "close": 0.446265, "volume": 248178.0}, {"date": "2006-02-17", "close": 0.476016, "volume": 10084.0}, {"date": "2006-02-20", "close": 0.4512235, "volume": 30488.0}, {"date": "2006-02-21", "close": 0.446265, "volume": 61095.0}, {"date": "2006-02-22", "close": 0.476016, "volume": 151881.0}, {"date": "2006-02-23", "close": 0.565269, "volume": 484938.0}, {"date": "2006-02-24", "close": 0.575186, "volume": 41165.0}, {"date": "2006-02-27", "close": 0.585103, "volume": 87645.0}, {"date": "2006-02-28", "close": 0.59502, "volume": 58093.0}, {"date": "2006-03-01", "close": 0.59502, "volume": 217274.0}, {"date": "2006-03-02", "close": 0.664439, "volume": 249182.0}, {"date": "2006-03-03", "close": 0.674356, "volume": 247616.0}, {"date": "2006-03-06", "close": 0.69419, "volume": 102854.0}, {"date": "2006-03-07", "close": 0.654522, "volume": 53800.0}, {"date": "2006-03-08", "close": 0.614854, "volume": 21088.0}, {"date": "2006-03-09", "close": 0.604937, "volume": 30355.0}, {"date": "2006-03-10", "close": 0.575186, "volume": 218599.0}, {"date": "2006-03-13", "close": 0.575186, "volume": 21173.0}, {"date": "2006-03-14", "close": 0.4809745, "volume": 198897.0}, {"date": "2006-03-15", "close": 0.446265, "volume": 60621.0}, {"date": "2006-03-16", "close": 0.49585, "volume": 82434.0}, {"date": "2006-03-17", "close": 0.515684, "volume": 10440.0}, {"date": "2006-03-20", "close": 0.476016, "volume": 26870.0}, {"date": "2006-03-22", "close": 0.426431, "volume": 39711.0}, {"date": "2006-03-23", "close": 0.39668, "volume": 50135.0}, {"date": "2006-03-24", "close": 0.39668, "volume": 63527.0}, {"date": "2006-03-27", "close": 0.39668, "volume": 14552.0}, {"date": "2006-03-28", "close": 0.39668, "volume": 15126.0}, {"date": "2006-03-29", "close": 0.416514, "volume": 1894.0}, {"date": "2006-03-30", "close": 0.426431, "volume": 28471.0}, {"date": "2006-03-31", "close": 0.476016, "volume": 32931.0}, {"date": "2006-04-03", "close": 0.446265, "volume": 45021.0}, {"date": "2006-04-04", "close": 0.456182, "volume": 26039.0}, {"date": "2006-04-05", "close": 0.49585, "volume": 15126.0}, {"date": "2006-04-06", "close": 0.476016, "volume": 40335.0}, {"date": "2006-04-07", "close": 0.476016, "volume": 47079.0}, {"date": "2006-04-10", "close": 0.476016, "volume": 20167.0}, {"date": "2006-04-11", "close": 0.456182, "volume": 50418.0}, {"date": "2006-04-12", "close": 0.4413065, "volume": 151492.0}, {"date": "2006-04-13", "close": 0.446265, "volume": 12100.0}, {"date": "2006-04-18", "close": 0.426431, "volume": 42827.0}, {"date": "2006-04-19", "close": 0.426431, "volume": 101667.0}, {"date": "2006-04-20", "close": 0.436348, "volume": 349904.0}, {"date": "2006-04-21", "close": 0.3818045, "volume": 55460.0}, {"date": "2006-04-24", "close": 0.3818045, "volume": 15834.0}, {"date": "2006-04-26", "close": 0.4512235, "volume": 115540.0}, {"date": "2006-04-27", "close": 0.416514, "volume": 96904.0}, {"date": "2006-04-28", "close": 0.416514, "volume": 16311.0}, {"date": "2006-05-01", "close": 0.4115555, "volume": 30251.0}, {"date": "2006-05-02", "close": 0.386763, "volume": 63854.0}, {"date": "2006-05-04", "close": 0.39668, "volume": 161645.0}, {"date": "2006-05-05", "close": 0.4115555, "volume": 84082.0}, {"date": "2006-05-08", "close": 0.406597, "volume": 47393.0}, {"date": "2006-05-09", "close": 0.426431, "volume": 24545.0}, {"date": "2006-05-10", "close": 0.406597, "volume": 161339.0}, {"date": "2006-05-11", "close": 0.4016385, "volume": 24078.0}, {"date": "2006-05-12", "close": 0.446265, "volume": 167841.0}, {"date": "2006-05-15", "close": 0.426431, "volume": 198739.0}, {"date": "2006-05-16", "close": 0.3818045, "volume": 63947.0}, {"date": "2006-05-17", "close": 0.376846, "volume": 41529.0}, {"date": "2006-05-18", "close": 0.3619705, "volume": 74587.0}, {"date": "2006-05-19", "close": 0.337178, "volume": 136426.0}, {"date": "2006-05-22", "close": 0.347095, "volume": 28234.0}, {"date": "2006-05-23", "close": 0.29751, "volume": 35293.0}, {"date": "2006-05-24", "close": 0.29751, "volume": 3873.0}, {"date": "2006-05-25", "close": 0.327261, "volume": 15126.0}, {"date": "2006-05-26", "close": 0.327261, "volume": 17142.0}, {"date": "2006-05-29", "close": 0.337178, "volume": 25209.0}, {"date": "2006-05-30", "close": 0.307427, "volume": 45614.0}, {"date": "2006-05-31", "close": 0.307427, "volume": 13851.0}, {"date": "2006-06-02", "close": 0.357012, "volume": 10084.0}, {"date": "2006-06-05", "close": 0.39668, "volume": 593565.0}, {"date": "2006-06-06", "close": 0.39668, "volume": 823900.0}, {"date": "2006-06-07", "close": 0.386763, "volume": 67058.0}, {"date": "2006-06-08", "close": 0.3520535, "volume": 23697.0}, {"date": "2006-06-09", "close": 0.357012, "volume": 64489.0}, {"date": "2006-06-13", "close": 0.29751, "volume": 110921.0}, {"date": "2006-06-14", "close": 0.307427, "volume": 99506.0}, {"date": "2006-06-15", "close": 0.2826345, "volume": 113169.0}, {"date": "2006-06-16", "close": 0.317344, "volume": 211936.0}, {"date": "2006-06-19", "close": 0.3024685, "volume": 177977.0}, {"date": "2006-06-20", "close": 0.29751, "volume": 164216.0}, {"date": "2006-06-21", "close": 0.287593, "volume": 80966.0}, {"date": "2006-06-22", "close": 0.337178, "volume": 153314.0}, {"date": "2006-06-23", "close": 0.29751, "volume": 123736.0}, {"date": "2006-06-26", "close": 0.29751, "volume": 115911.0}, {"date": "2006-06-27", "close": 0.2925515, "volume": 40690.0}, {"date": "2006-06-28", "close": 0.3024685, "volume": 135462.0}, {"date": "2006-06-29", "close": 0.327261, "volume": 91666.0}, {"date": "2006-06-30", "close": 0.327261, "volume": 220026.0}, {"date": "2006-07-03", "close": 0.347095, "volume": 164566.0}, {"date": "2006-07-04", "close": 0.3322195, "volume": 21680.0}, {"date": "2006-07-05", "close": 0.3520535, "volume": 113989.0}, {"date": "2006-07-06", "close": 0.327261, "volume": 50418.0}, {"date": "2006-07-07", "close": 0.3421365, "volume": 37209.0}, {"date": "2006-07-10", "close": 0.3917215, "volume": 892967.0}, {"date": "2006-07-11", "close": 0.4214725, "volume": 1476758.0}, {"date": "2006-07-12", "close": 0.436348, "volume": 559233.0}, {"date": "2006-07-13", "close": 0.426431, "volume": 499745.0}, {"date": "2006-07-14", "close": 0.4115555, "volume": 476136.0}, {"date": "2006-07-17", "close": 0.3917215, "volume": 286371.0}, {"date": "2006-07-18", "close": 0.39668, "volume": 151431.0}, {"date": "2006-07-19", "close": 0.3818045, "volume": 31663.0}, {"date": "2006-07-20", "close": 0.376846, "volume": 168607.0}, {"date": "2006-07-21", "close": 0.3818045, "volume": 71846.0}, {"date": "2006-07-24", "close": 0.366929, "volume": 60906.0}, {"date": "2006-07-25", "close": 0.347095, "volume": 66694.0}, {"date": "2006-07-26", "close": 0.3619705, "volume": 21052.0}, {"date": "2006-07-27", "close": 0.3421365, "volume": 36523.0}, {"date": "2006-07-28", "close": 0.3421365, "volume": 1629.0}, {"date": "2006-07-31", "close": 0.357012, "volume": 11382.0}, {"date": "2006-08-01", "close": 0.3619705, "volume": 5745.0}, {"date": "2006-08-02", "close": 0.3421365, "volume": 55721.0}, {"date": "2006-08-03", "close": 0.327261, "volume": 18105.0}, {"date": "2006-08-04", "close": 0.317344, "volume": 107492.0}, {"date": "2006-08-07", "close": 0.3024685, "volume": 204812.0}, {"date": "2006-08-08", "close": 0.3024685, "volume": 96934.0}, {"date": "2006-08-09", "close": 0.307427, "volume": 146570.0}, {"date": "2006-08-10", "close": 0.317344, "volume": 140606.0}, {"date": "2006-08-11", "close": 0.347095, "volume": 15850.0}, {"date": "2006-08-14", "close": 0.347095, "volume": 107850.0}, {"date": "2006-08-15", "close": 0.337178, "volume": 28767.0}, {"date": "2006-08-16", "close": 0.337178, "volume": 593.0}, {"date": "2006-08-17", "close": 0.347095, "volume": 138687.0}, {"date": "2006-08-18", "close": 0.3619705, "volume": 239808.0}, {"date": "2006-08-21", "close": 0.357012, "volume": 38958.0}, {"date": "2006-08-22", "close": 0.386763, "volume": 87337.0}, {"date": "2006-08-24", "close": 0.3520535, "volume": 34688.0}, {"date": "2006-08-25", "close": 0.357012, "volume": 43155.0}, {"date": "2006-08-28", "close": 0.406597, "volume": 111279.0}, {"date": "2006-08-29", "close": 0.416514, "volume": 202143.0}, {"date": "2006-08-30", "close": 0.4016385, "volume": 185641.0}, {"date": "2006-08-31", "close": 0.386763, "volume": 15126.0}, {"date": "2006-09-01", "close": 0.3818045, "volume": 83744.0}, {"date": "2006-09-04", "close": 0.3818045, "volume": 50418.0}, {"date": "2006-09-05", "close": 0.3818045, "volume": 237.0}, {"date": "2006-09-06", "close": 0.416514, "volume": 80452.0}, {"date": "2006-09-07", "close": 0.39668, "volume": 95544.0}, {"date": "2006-09-08", "close": 0.39668, "volume": 64680.0}, {"date": "2006-09-11", "close": 0.3818045, "volume": 142571.0}, {"date": "2006-09-12", "close": 0.3619705, "volume": 52234.0}, {"date": "2006-09-13", "close": 0.337178, "volume": 116639.0}, {"date": "2006-09-14", "close": 0.357012, "volume": 27075.0}, {"date": "2006-09-15", "close": 0.357012, "volume": 77194.0}, {"date": "2006-09-18", "close": 0.347095, "volume": 50418.0}, {"date": "2006-09-20", "close": 0.357012, "volume": 43360.0}, {"date": "2006-09-21", "close": 0.357012, "volume": 1106.0}, {"date": "2006-09-22", "close": 0.3123855, "volume": 356.0}, {"date": "2006-09-25", "close": 0.3223025, "volume": 10084.0}, {"date": "2006-09-26", "close": 0.347095, "volume": 58275.0}, {"date": "2006-09-27", "close": 0.337178, "volume": 25209.0}, {"date": "2006-09-28", "close": 0.3421365, "volume": 2789.0}, {"date": "2006-09-29", "close": 0.347095, "volume": 237.0}, {"date": "2006-10-03", "close": 0.347095, "volume": 52315.0}, {"date": "2006-10-05", "close": 0.3520535, "volume": 34890.0}, {"date": "2006-10-06", "close": 0.347095, "volume": 11092.0}, {"date": "2006-10-09", "close": 0.3421365, "volume": 28335.0}, {"date": "2006-10-10", "close": 0.3421365, "volume": 43212.0}, {"date": "2006-10-11", "close": 0.357012, "volume": 29243.0}, {"date": "2006-10-13", "close": 0.357012, "volume": 31791.0}, {"date": "2006-10-16", "close": 0.366929, "volume": 1613.0}, {"date": "2006-10-17", "close": 0.416514, "volume": 196572.0}, {"date": "2006-10-18", "close": 0.416514, "volume": 368495.0}, {"date": "2006-10-19", "close": 0.406597, "volume": 121004.0}, {"date": "2006-10-20", "close": 0.4016385, "volume": 89309.0}, {"date": "2006-10-23", "close": 0.3718875, "volume": 152642.0}, {"date": "2006-10-24", "close": 0.3718875, "volume": 43480.0}, {"date": "2006-10-25", "close": 0.3818045, "volume": 85221.0}, {"date": "2006-10-26", "close": 0.39668, "volume": 32419.0}, {"date": "2006-10-27", "close": 0.376846, "volume": 63386.0}, {"date": "2006-10-30", "close": 0.376846, "volume": 45377.0}, {"date": "2006-10-31", "close": 0.376846, "volume": 356.0}, {"date": "2006-11-01", "close": 0.3818045, "volume": 55639.0}, {"date": "2006-11-02", "close": 0.3818045, "volume": 2254.0}, {"date": "2006-11-03", "close": 0.3718875, "volume": 24986.0}, {"date": "2006-11-06", "close": 0.416514, "volume": 354196.0}, {"date": "2006-11-07", "close": 0.39668, "volume": 153573.0}, {"date": "2006-11-08", "close": 0.456182, "volume": 323689.0}, {"date": "2006-11-09", "close": 0.4214725, "volume": 173406.0}, {"date": "2006-11-10", "close": 0.426431, "volume": 118534.0}, {"date": "2006-11-13", "close": 0.406597, "volume": 135020.0}, {"date": "2006-11-14", "close": 0.376846, "volume": 189055.0}, {"date": "2006-11-15", "close": 0.386763, "volume": 130495.0}, {"date": "2006-11-16", "close": 0.3818045, "volume": 68154.0}, {"date": "2006-11-17", "close": 0.3818045, "volume": 56744.0}, {"date": "2006-11-20", "close": 0.376846, "volume": 70028.0}, {"date": "2006-11-21", "close": 0.386763, "volume": 214331.0}, {"date": "2006-11-22", "close": 0.386763, "volume": 26218.0}, {"date": "2006-11-23", "close": 0.3818045, "volume": 706528.0}, {"date": "2006-11-24", "close": 0.347095, "volume": 206781.0}, {"date": "2006-11-27", "close": 0.327261, "volume": 246852.0}, {"date": "2006-11-28", "close": 0.3619705, "volume": 77191.0}, {"date": "2006-11-29", "close": 0.357012, "volume": 89076.0}, {"date": "2006-11-30", "close": 0.357012, "volume": 55460.0}, {"date": "2006-12-01", "close": 0.357012, "volume": 194237.0}, {"date": "2006-12-04", "close": 0.366929, "volume": 415593.0}, {"date": "2006-12-05", "close": 0.3818045, "volume": 164772.0}, {"date": "2006-12-06", "close": 0.39668, "volume": 976971.0}, {"date": "2006-12-07", "close": 0.4115555, "volume": 442424.0}, {"date": "2006-12-08", "close": 0.406597, "volume": 460522.0}, {"date": "2006-12-11", "close": 0.406597, "volume": 303416.0}, {"date": "2006-12-12", "close": 0.416514, "volume": 85006.0}, {"date": "2006-12-13", "close": 0.4313895, "volume": 243269.0}, {"date": "2006-12-14", "close": 0.4908915, "volume": 837341.0}, {"date": "2006-12-15", "close": 0.505767, "volume": 570592.0}, {"date": "2006-12-18", "close": 0.515684, "volume": 476768.0}, {"date": "2006-12-19", "close": 0.545435, "volume": 576097.0}, {"date": "2006-12-20", "close": 0.5404765, "volume": 511131.0}, {"date": "2006-12-21", "close": 0.5503935, "volume": 163034.0}, {"date": "2006-12-22", "close": 0.525601, "volume": 241326.0}, {"date": "2006-12-27", "close": 0.525601, "volume": 222345.0}, {"date": "2006-12-28", "close": 0.545435, "volume": 112232.0}, {"date": "2006-12-29", "close": 0.5404765, "volume": 56469.0}, {"date": "2007-01-02", "close": 0.5702275, "volume": 158945.0}, {"date": "2007-01-03", "close": 0.624771, "volume": 410025.0}, {"date": "2007-01-04", "close": 0.5801445, "volume": 364062.0}, {"date": "2007-01-05", "close": 0.565269, "volume": 325765.0}, {"date": "2007-01-08", "close": 0.5305595, "volume": 219880.0}, {"date": "2007-01-09", "close": 0.5404765, "volume": 123626.0}, {"date": "2007-01-10", "close": 0.515684, "volume": 292163.0}, {"date": "2007-01-11", "close": 0.5305595, "volume": 240642.0}, {"date": "2007-01-12", "close": 0.5603105, "volume": 111616.0}, {"date": "2007-01-15", "close": 0.555352, "volume": 140502.0}, {"date": "2007-01-16", "close": 0.5305595, "volume": 99329.0}, {"date": "2007-01-17", "close": 0.515684, "volume": 51629.0}, {"date": "2007-01-18", "close": 0.49585, "volume": 132585.0}, {"date": "2007-01-22", "close": 0.49585, "volume": 446708.0}, {"date": "2007-01-23", "close": 0.535518, "volume": 376878.0}, {"date": "2007-01-24", "close": 0.5305595, "volume": 223102.0}, {"date": "2007-01-25", "close": 0.49585, "volume": 199319.0}, {"date": "2007-01-29", "close": 0.485933, "volume": 271503.0}, {"date": "2007-01-30", "close": 0.4908915, "volume": 145534.0}, {"date": "2007-01-31", "close": 0.4809745, "volume": 263184.0}, {"date": "2007-02-01", "close": 0.4710575, "volume": 147928.0}, {"date": "2007-02-02", "close": 0.476016, "volume": 31939.0}, {"date": "2007-02-05", "close": 0.436348, "volume": 219604.0}, {"date": "2007-02-06", "close": 0.436348, "volume": 194281.0}, {"date": "2007-02-07", "close": 0.436348, "volume": 516787.0}, {"date": "2007-02-08", "close": 0.446265, "volume": 184715.0}, {"date": "2007-02-09", "close": 0.456182, "volume": 119996.0}, {"date": "2007-02-12", "close": 0.4512235, "volume": 38590.0}, {"date": "2007-02-13", "close": 0.4512235, "volume": 122920.0}, {"date": "2007-02-14", "close": 0.4413065, "volume": 115055.0}, {"date": "2007-02-15", "close": 0.436348, "volume": 49410.0}, {"date": "2007-02-16", "close": 0.4313895, "volume": 62499.0}, {"date": "2007-02-19", "close": 0.426431, "volume": 44368.0}, {"date": "2007-02-20", "close": 0.426431, "volume": 78249.0}, {"date": "2007-02-21", "close": 0.406597, "volume": 352828.0}, {"date": "2007-02-22", "close": 0.426431, "volume": 142433.0}, {"date": "2007-02-23", "close": 0.4313895, "volume": 80670.0}, {"date": "2007-02-26", "close": 0.456182, "volume": 68569.0}, {"date": "2007-02-27", "close": 0.456182, "volume": 294082.0}, {"date": "2007-02-28", "close": 0.416514, "volume": 130080.0}, {"date": "2007-03-01", "close": 0.4313895, "volume": 80670.0}, {"date": "2007-03-02", "close": 0.406597, "volume": 68569.0}, {"date": "2007-03-05", "close": 0.3917215, "volume": 221841.0}, {"date": "2007-03-06", "close": 0.366929, "volume": 125796.0}, {"date": "2007-03-07", "close": 0.39668, "volume": 60502.0}, {"date": "2007-03-08", "close": 0.4115555, "volume": 14418.0}, {"date": "2007-03-09", "close": 0.4115555, "volume": 26218.0}, {"date": "2007-03-13", "close": 0.39668, "volume": 102448.0}, {"date": "2007-03-14", "close": 0.39668, "volume": 40740.0}, {"date": "2007-03-15", "close": 0.3818045, "volume": 36301.0}, {"date": "2007-03-16", "close": 0.3818045, "volume": 18151.0}, {"date": "2007-03-19", "close": 0.39668, "volume": 115962.0}, {"date": "2007-03-20", "close": 0.3818045, "volume": 475.0}, {"date": "2007-03-22", "close": 0.376846, "volume": 101548.0}, {"date": "2007-03-23", "close": 0.386763, "volume": 55460.0}, {"date": "2007-03-26", "close": 0.3818045, "volume": 40335.0}, {"date": "2007-03-27", "close": 0.386763, "volume": 17007.0}, {"date": "2007-03-28", "close": 0.386763, "volume": 12100.0}, {"date": "2007-03-29", "close": 0.39668, "volume": 86987.0}, {"date": "2007-03-30", "close": 0.4313895, "volume": 93850.0}, {"date": "2007-04-02", "close": 0.426431, "volume": 174942.0}, {"date": "2007-04-03", "close": 0.436348, "volume": 65223.0}, {"date": "2007-04-04", "close": 0.446265, "volume": 71947.0}, {"date": "2007-04-05", "close": 0.446265, "volume": 221920.0}, {"date": "2007-04-10", "close": 0.49585, "volume": 213822.0}, {"date": "2007-04-11", "close": 0.535518, "volume": 57477.0}, {"date": "2007-04-12", "close": 0.4809745, "volume": 287562.0}, {"date": "2007-04-13", "close": 0.485933, "volume": 88636.0}, {"date": "2007-04-16", "close": 0.446265, "volume": 237.0}, {"date": "2007-04-17", "close": 0.416514, "volume": 45669.0}, {"date": "2007-04-18", "close": 0.4413065, "volume": 29152.0}, {"date": "2007-04-19", "close": 0.446265, "volume": 67162.0}, {"date": "2007-04-20", "close": 0.476016, "volume": 22184.0}, {"date": "2007-04-23", "close": 0.446265, "volume": 112848.0}, {"date": "2007-04-24", "close": 0.4413065, "volume": 156653.0}, {"date": "2007-04-26", "close": 0.446265, "volume": 42015.0}, {"date": "2007-04-27", "close": 0.446265, "volume": 30585.0}, {"date": "2007-04-30", "close": 0.426431, "volume": 474.0}, {"date": "2007-05-01", "close": 0.446265, "volume": 141172.0}, {"date": "2007-05-02", "close": 0.466099, "volume": 96324.0}, {"date": "2007-05-03", "close": 0.466099, "volume": 54636.0}, {"date": "2007-05-04", "close": 0.4710575, "volume": 33462.0}, {"date": "2007-05-07", "close": 0.446265, "volume": 365736.0}, {"date": "2007-05-08", "close": 0.5107255, "volume": 2875902.0}, {"date": "2007-05-09", "close": 0.5404765, "volume": 299889.0}, {"date": "2007-05-10", "close": 0.535518, "volume": 439109.0}, {"date": "2007-05-11", "close": 0.545435, "volume": 365997.0}, {"date": "2007-05-14", "close": 0.59502, "volume": 643825.0}, {"date": "2007-05-15", "close": 0.565269, "volume": 214526.0}, {"date": "2007-05-16", "close": 0.5603105, "volume": 108198.0}, {"date": "2007-05-17", "close": 0.59502, "volume": 243756.0}, {"date": "2007-05-18", "close": 0.5900615, "volume": 207918.0}, {"date": "2007-05-21", "close": 0.585103, "volume": 60300.0}, {"date": "2007-05-22", "close": 0.585103, "volume": 219271.0}, {"date": "2007-05-23", "close": 0.59502, "volume": 422143.0}, {"date": "2007-05-24", "close": 0.644605, "volume": 925122.0}, {"date": "2007-05-25", "close": 0.5900615, "volume": 289224.0}, {"date": "2007-05-28", "close": 0.614854, "volume": 154706.0}, {"date": "2007-05-29", "close": 0.7288995, "volume": 1959013.0}, {"date": "2007-05-30", "close": 0.674356, "volume": 835552.0}, {"date": "2007-05-31", "close": 0.773526, "volume": 667913.0}, {"date": "2007-06-01", "close": 0.8677375, "volume": 745233.0}, {"date": "2007-06-04", "close": 1.031368, "volume": 1065902.0}, {"date": "2007-06-05", "close": 0.952032, "volume": 901471.0}, {"date": "2007-06-06", "close": 0.912364, "volume": 426835.0}, {"date": "2007-06-07", "close": 0.922281, "volume": 282617.0}, {"date": "2007-06-08", "close": 0.922281, "volume": 267517.0}, {"date": "2007-06-12", "close": 0.971866, "volume": 764762.0}, {"date": "2007-06-13", "close": 1.031368, "volume": 998612.0}, {"date": "2007-06-14", "close": 1.209874, "volume": 1062191.0}, {"date": "2007-06-15", "close": 1.2148325, "volume": 341003.0}, {"date": "2007-06-18", "close": 1.269376, "volume": 394152.0}, {"date": "2007-06-19", "close": 1.2148325, "volume": 367824.0}, {"date": "2007-06-20", "close": 1.279293, "volume": 244654.0}, {"date": "2007-06-21", "close": 1.2049155, "volume": 113484.0}, {"date": "2007-06-22", "close": 1.110704, "volume": 291203.0}, {"date": "2007-06-25", "close": 1.071036, "volume": 220614.0}, {"date": "2007-06-26", "close": 1.071036, "volume": 440018.0}, {"date": "2007-06-27", "close": 1.031368, "volume": 186862.0}, {"date": "2007-06-28", "close": 1.080953, "volume": 223756.0}, {"date": "2007-06-29", "close": 1.080953, "volume": 189360.0}, {"date": "2007-07-02", "close": 1.0462435, "volume": 134654.0}, {"date": "2007-07-03", "close": 1.110704, "volume": 304212.0}, {"date": "2007-07-04", "close": 1.071036, "volume": 309651.0}, {"date": "2007-07-05", "close": 1.061119, "volume": 131511.0}, {"date": "2007-07-06", "close": 1.041285, "volume": 229455.0}, {"date": "2007-07-09", "close": 1.0264095, "volume": 307120.0}, {"date": "2007-07-10", "close": 0.961949, "volume": 350852.0}, {"date": "2007-07-11", "close": 0.961949, "volume": 217736.0}, {"date": "2007-07-12", "close": 0.9966585, "volume": 484151.0}, {"date": "2007-07-13", "close": 0.9768245, "volume": 332975.0}, {"date": "2007-07-16", "close": 0.9669075, "volume": 201814.0}, {"date": "2007-07-17", "close": 0.9768245, "volume": 123584.0}, {"date": "2007-07-18", "close": 0.922281, "volume": 255965.0}, {"date": "2007-07-19", "close": 0.952032, "volume": 183228.0}, {"date": "2007-07-20", "close": 0.89253, "volume": 360821.0}, {"date": "2007-07-25", "close": 0.932198, "volume": 589626.0}, {"date": "2007-07-26", "close": 0.942115, "volume": 190279.0}, {"date": "2007-07-27", "close": 0.89253, "volume": 356856.0}, {"date": "2007-07-30", "close": 0.872696, "volume": 139526.0}, {"date": "2007-07-31", "close": 0.89253, "volume": 53444.0}, {"date": "2007-08-01", "close": 0.813194, "volume": 155273.0}, {"date": "2007-08-02", "close": 0.8379865, "volume": 484165.0}, {"date": "2007-08-03", "close": 0.833028, "volume": 343246.0}, {"date": "2007-08-06", "close": 0.763609, "volume": 126006.0}, {"date": "2007-08-07", "close": 0.783443, "volume": 41392.0}, {"date": "2007-08-08", "close": 0.813194, "volume": 55044.0}, {"date": "2007-08-09", "close": 0.803277, "volume": 187995.0}, {"date": "2007-08-10", "close": 0.7288995, "volume": 121393.0}, {"date": "2007-08-13", "close": 0.773526, "volume": 20314.0}, {"date": "2007-08-14", "close": 0.69419, "volume": 84357.0}, {"date": "2007-08-15", "close": 0.6495635, "volume": 357659.0}, {"date": "2007-08-16", "close": 0.5900615, "volume": 411176.0}, {"date": "2007-08-17", "close": 0.585103, "volume": 175498.0}, {"date": "2007-08-20", "close": 0.654522, "volume": 190410.0}, {"date": "2007-08-21", "close": 0.69419, "volume": 216855.0}, {"date": "2007-08-22", "close": 0.654522, "volume": 55721.0}, {"date": "2007-08-23", "close": 0.733858, "volume": 284823.0}, {"date": "2007-08-24", "close": 0.7189825, "volume": 106140.0}, {"date": "2007-08-27", "close": 0.803277, "volume": 414820.0}, {"date": "2007-08-29", "close": 0.89253, "volume": 282435.0}, {"date": "2007-08-30", "close": 0.8578205, "volume": 327533.0}, {"date": "2007-08-31", "close": 0.912364, "volume": 245369.0}, {"date": "2007-09-03", "close": 0.952032, "volume": 592555.0}, {"date": "2007-09-04", "close": 0.981783, "volume": 154828.0}, {"date": "2007-09-05", "close": 1.061119, "volume": 187917.0}, {"date": "2007-09-06", "close": 0.9917, "volume": 172684.0}, {"date": "2007-09-07", "close": 1.0164925, "volume": 132298.0}, {"date": "2007-09-10", "close": 0.952032, "volume": 194558.0}, {"date": "2007-09-11", "close": 0.922281, "volume": 71090.0}, {"date": "2007-09-12", "close": 0.9371565, "volume": 179704.0}, {"date": "2007-09-13", "close": 0.9470735, "volume": 173680.0}, {"date": "2007-09-14", "close": 0.9371565, "volume": 122861.0}, {"date": "2007-09-17", "close": 0.8974885, "volume": 108749.0}, {"date": "2007-09-18", "close": 0.852862, "volume": 141313.0}, {"date": "2007-09-19", "close": 0.842945, "volume": 175486.0}, {"date": "2007-09-20", "close": 0.8578205, "volume": 214732.0}, {"date": "2007-09-21", "close": 0.912364, "volume": 176701.0}, {"date": "2007-09-24", "close": 0.89253, "volume": 113558.0}, {"date": "2007-09-25", "close": 0.89253, "volume": 204535.0}, {"date": "2007-09-26", "close": 0.9371565, "volume": 84098.0}, {"date": "2007-09-27", "close": 0.932198, "volume": 151085.0}, {"date": "2007-09-28", "close": 0.9669075, "volume": 466091.0}, {"date": "2007-10-01", "close": 1.0164925, "volume": 147054.0}, {"date": "2007-10-02", "close": 1.071036, "volume": 283146.0}, {"date": "2007-10-03", "close": 1.011534, "volume": 84620.0}, {"date": "2007-10-04", "close": 0.9917, "volume": 102761.0}, {"date": "2007-10-05", "close": 0.981783, "volume": 124030.0}, {"date": "2007-10-08", "close": 1.041285, "volume": 112684.0}, {"date": "2007-10-09", "close": 1.021451, "volume": 102655.0}, {"date": "2007-10-10", "close": 1.0462435, "volume": 67258.0}, {"date": "2007-10-11", "close": 1.120621, "volume": 363516.0}, {"date": "2007-10-12", "close": 1.071036, "volume": 121410.0}, {"date": "2007-10-15", "close": 1.1255795, "volume": 403305.0}, {"date": "2007-10-16", "close": 1.2247495, "volume": 544467.0}, {"date": "2007-10-17", "close": 1.19004, "volume": 219264.0}, {"date": "2007-10-18", "close": 1.19004, "volume": 170895.0}, {"date": "2007-10-19", "close": 1.309044, "volume": 392210.0}, {"date": "2007-10-22", "close": 1.239625, "volume": 355367.0}, {"date": "2007-10-23", "close": 1.358629, "volume": 603665.0}, {"date": "2007-10-24", "close": 1.299127, "volume": 468211.0}, {"date": "2007-10-25", "close": 1.229708, "volume": 238141.0}, {"date": "2007-10-26", "close": 1.219791, "volume": 145054.0}, {"date": "2007-10-29", "close": 1.2445835, "volume": 341558.0}, {"date": "2007-10-30", "close": 1.328878, "volume": 479955.0}, {"date": "2007-10-31", "close": 1.328878, "volume": 177554.0}, {"date": "2007-11-01", "close": 1.348712, "volume": 178043.0}, {"date": "2007-11-02", "close": 1.309044, "volume": 255117.0}, {"date": "2007-11-05", "close": 1.318961, "volume": 675813.0}, {"date": "2007-11-06", "close": 1.2842515, "volume": 118589.0}, {"date": "2007-11-07", "close": 1.249542, "volume": 134793.0}, {"date": "2007-11-08", "close": 1.239625, "volume": 246819.0}, {"date": "2007-11-09", "close": 1.318961, "volume": 257428.0}, {"date": "2007-11-12", "close": 1.239625, "volume": 138110.0}, {"date": "2007-11-13", "close": 1.170206, "volume": 207143.0}, {"date": "2007-11-14", "close": 1.229708, "volume": 63755.0}, {"date": "2007-11-15", "close": 1.28921, "volume": 196809.0}, {"date": "2007-11-16", "close": 1.269376, "volume": 136468.0}, {"date": "2007-11-19", "close": 1.28921, "volume": 768448.0}, {"date": "2007-11-20", "close": 1.299127, "volume": 151172.0}, {"date": "2007-11-21", "close": 1.318961, "volume": 522516.0}, {"date": "2007-11-22", "close": 1.338795, "volume": 414488.0}, {"date": "2007-11-23", "close": 1.3338365, "volume": 327993.0}, {"date": "2007-11-26", "close": 1.3834215, "volume": 403447.0}, {"date": "2007-11-27", "close": 1.38838, "volume": 151721.0}, {"date": "2007-11-28", "close": 1.378463, "volume": 118982.0}, {"date": "2007-11-29", "close": 1.368546, "volume": 344296.0}, {"date": "2007-11-30", "close": 1.3635875, "volume": 12879.0}, {"date": "2007-12-03", "close": 1.348712, "volume": 11743.0}, {"date": "2007-12-04", "close": 1.318961, "volume": 58499.0}, {"date": "2007-12-05", "close": 1.338795, "volume": 108588.0}, {"date": "2007-12-06", "close": 1.338795, "volume": 209226.0}, {"date": "2007-12-07", "close": 1.3338365, "volume": 58019.0}, {"date": "2007-12-10", "close": 1.309044, "volume": 40105.0}, {"date": "2007-12-11", "close": 1.309044, "volume": 256098.0}, {"date": "2007-12-12", "close": 1.2941685, "volume": 256052.0}, {"date": "2007-12-13", "close": 1.219791, "volume": 232451.0}, {"date": "2007-12-14", "close": 1.1751645, "volume": 289332.0}, {"date": "2007-12-17", "close": 1.080953, "volume": 321219.0}, {"date": "2007-12-18", "close": 1.071036, "volume": 293408.0}, {"date": "2007-12-19", "close": 1.051202, "volume": 36899.0}, {"date": "2007-12-20", "close": 1.041285, "volume": 32753.0}, {"date": "2007-12-21", "close": 1.041285, "volume": 97973.0}, {"date": "2007-12-24", "close": 1.0958285, "volume": 4495.0}, {"date": "2007-12-27", "close": 1.09087, "volume": 8172.0}, {"date": "2007-12-28", "close": 1.100787, "volume": 48.0}, {"date": "2007-12-31", "close": 1.100787, "volume": 756.0}, {"date": "2008-01-02", "close": 1.110704, "volume": 7059.0}, {"date": "2008-01-03", "close": 1.1255795, "volume": 15313.0}, {"date": "2008-01-04", "close": 1.080953, "volume": 64937.0}, {"date": "2008-01-07", "close": 1.080953, "volume": 5358.0}, {"date": "2008-01-08", "close": 1.041285, "volume": 154821.0}, {"date": "2008-01-09", "close": 1.001617, "volume": 46280.0}, {"date": "2008-01-10", "close": 0.9917, "volume": 15715.0}, {"date": "2008-01-11", "close": 0.912364, "volume": 151435.0}, {"date": "2008-01-14", "close": 0.8578205, "volume": 74640.0}, {"date": "2008-01-15", "close": 0.912364, "volume": 68029.0}, {"date": "2008-01-16", "close": 0.8578205, "volume": 91517.0}, {"date": "2008-01-17", "close": 0.8379865, "volume": 26485.0}, {"date": "2008-01-18", "close": 0.763609, "volume": 106231.0}, {"date": "2008-01-21", "close": 0.7288995, "volume": 88960.0}, {"date": "2008-01-22", "close": 0.565269, "volume": 175285.0}, {"date": "2008-01-23", "close": 0.714024, "volume": 93941.0}, {"date": "2008-01-24", "close": 0.69419, "volume": 127232.0}, {"date": "2008-01-25", "close": 0.733858, "volume": 51248.0}, {"date": "2008-01-29", "close": 0.733858, "volume": 13597.0}, {"date": "2008-01-30", "close": 0.743775, "volume": 60955.0}, {"date": "2008-01-31", "close": 0.733858, "volume": 20275.0}, {"date": "2008-02-01", "close": 0.8280695, "volume": 52506.0}, {"date": "2008-02-04", "close": 0.823111, "volume": 57566.0}, {"date": "2008-02-05", "close": 0.823111, "volume": 29084.0}, {"date": "2008-02-06", "close": 0.733858, "volume": 132028.0}, {"date": "2008-02-07", "close": 0.79336, "volume": 133237.0}, {"date": "2008-02-08", "close": 0.763609, "volume": 80528.0}, {"date": "2008-02-11", "close": 0.7189825, "volume": 186143.0}, {"date": "2008-02-12", "close": 0.664439, "volume": 408083.0}, {"date": "2008-02-13", "close": 0.6098955, "volume": 115089.0}, {"date": "2008-02-14", "close": 0.644605, "volume": 107586.0}, {"date": "2008-02-15", "close": 0.6495635, "volume": 52177.0}, {"date": "2008-02-18", "close": 0.634688, "volume": 24819.0}, {"date": "2008-02-19", "close": 0.5603105, "volume": 173921.0}, {"date": "2008-02-20", "close": 0.5702275, "volume": 98454.0}, {"date": "2008-02-21", "close": 0.59502, "volume": 478683.0}, {"date": "2008-02-22", "close": 0.59502, "volume": 9753.0}, {"date": "2008-02-25", "close": 0.59502, "volume": 48826.0}, {"date": "2008-02-26", "close": 0.59502, "volume": 33416.0}, {"date": "2008-02-27", "close": 0.664439, "volume": 136332.0}, {"date": "2008-02-28", "close": 0.6098955, "volume": 35984.0}, {"date": "2008-02-29", "close": 0.5702275, "volume": 87945.0}, {"date": "2008-03-03", "close": 0.49585, "volume": 227806.0}, {"date": "2008-03-04", "close": 0.485933, "volume": 81622.0}, {"date": "2008-03-05", "close": 0.485933, "volume": 55662.0}, {"date": "2008-03-06", "close": 0.525601, "volume": 10917.0}, {"date": "2008-03-07", "close": 0.5999785, "volume": 215848.0}, {"date": "2008-03-10", "close": 0.6198125, "volume": 101216.0}, {"date": "2008-03-11", "close": 0.585103, "volume": 74438.0}, {"date": "2008-03-12", "close": 0.575186, "volume": 35293.0}, {"date": "2008-03-13", "close": 0.5900615, "volume": 10084.0}, {"date": "2008-03-14", "close": 0.535518, "volume": 2723.0}, {"date": "2008-03-17", "close": 0.485933, "volume": 83695.0}, {"date": "2008-03-18", "close": 0.446265, "volume": 85083.0}, {"date": "2008-03-19", "close": 0.446265, "volume": 17899.0}, {"date": "2008-03-20", "close": 0.4611405, "volume": 15630.0}, {"date": "2008-03-25", "close": 0.4611405, "volume": 121609.0}, {"date": "2008-03-26", "close": 0.4214725, "volume": 96198.0}, {"date": "2008-03-27", "close": 0.406597, "volume": 84700.0}, {"date": "2008-03-28", "close": 0.39668, "volume": 400928.0}, {"date": "2008-03-31", "close": 0.3917215, "volume": 66855.0}, {"date": "2008-04-01", "close": 0.366929, "volume": 148583.0}, {"date": "2008-04-02", "close": 0.3818045, "volume": 534470.0}, {"date": "2008-04-03", "close": 0.3917215, "volume": 862270.0}, {"date": "2008-04-04", "close": 0.426431, "volume": 623076.0}, {"date": "2008-04-07", "close": 0.485933, "volume": 273987.0}, {"date": "2008-04-08", "close": 0.466099, "volume": 118038.0}, {"date": "2008-04-09", "close": 0.49585, "volume": 38822.0}, {"date": "2008-04-10", "close": 0.466099, "volume": 34604.0}, {"date": "2008-04-11", "close": 0.436348, "volume": 278309.0}, {"date": "2008-04-14", "close": 0.446265, "volume": 30271.0}, {"date": "2008-04-15", "close": 0.436348, "volume": 35293.0}, {"date": "2008-04-16", "close": 0.446265, "volume": 28739.0}, {"date": "2008-04-17", "close": 0.614854, "volume": 2701434.0}, {"date": "2008-04-18", "close": 0.6098955, "volume": 797695.0}, {"date": "2008-04-21", "close": 0.5801445, "volume": 180190.0}, {"date": "2008-04-22", "close": 0.6495635, "volume": 207406.0}, {"date": "2008-04-23", "close": 0.654522, "volume": 172382.0}, {"date": "2008-04-24", "close": 0.7090655, "volume": 285543.0}, {"date": "2008-04-28", "close": 0.743775, "volume": 329531.0}, {"date": "2008-04-29", "close": 0.7388165, "volume": 175414.0}, {"date": "2008-04-30", "close": 0.773526, "volume": 67603.0}, {"date": "2008-05-01", "close": 0.8181525, "volume": 223242.0}, {"date": "2008-05-02", "close": 0.8776545, "volume": 245666.0}, {"date": "2008-05-05", "close": 0.9917, "volume": 267902.0}, {"date": "2008-05-06", "close": 0.922281, "volume": 582737.0}, {"date": "2008-05-07", "close": 0.8776545, "volume": 640185.0}, {"date": "2008-05-08", "close": 0.922281, "volume": 531122.0}, {"date": "2008-05-09", "close": 0.942115, "volume": 137267.0}, {"date": "2008-05-12", "close": 0.9917, "volume": 266583.0}, {"date": "2008-05-13", "close": 1.001617, "volume": 216630.0}, {"date": "2008-05-14", "close": 0.961949, "volume": 96093.0}, {"date": "2008-05-15", "close": 0.9173225, "volume": 95896.0}, {"date": "2008-05-16", "close": 0.882613, "volume": 185891.0}, {"date": "2008-05-19", "close": 0.872696, "volume": 145537.0}, {"date": "2008-05-20", "close": 0.8379865, "volume": 108764.0}, {"date": "2008-05-21", "close": 0.842945, "volume": 227464.0}, {"date": "2008-05-23", "close": 0.971866, "volume": 1125646.0}, {"date": "2008-05-26", "close": 0.9272395, "volume": 78265.0}, {"date": "2008-05-27", "close": 0.932198, "volume": 98632.0}, {"date": "2008-05-28", "close": 0.942115, "volume": 119383.0}, {"date": "2008-05-29", "close": 0.9371565, "volume": 116433.0}, {"date": "2008-05-30", "close": 0.902447, "volume": 99497.0}, {"date": "2008-06-02", "close": 0.882613, "volume": 105350.0}, {"date": "2008-06-03", "close": 0.842945, "volume": 112148.0}, {"date": "2008-06-04", "close": 0.842945, "volume": 187331.0}, {"date": "2008-06-05", "close": 0.823111, "volume": 95507.0}, {"date": "2008-06-06", "close": 0.79336, "volume": 326815.0}, {"date": "2008-06-10", "close": 0.753692, "volume": 82207.0}, {"date": "2008-06-11", "close": 0.783443, "volume": 113139.0}, {"date": "2008-06-12", "close": 0.723941, "volume": 80993.0}, {"date": "2008-06-13", "close": 0.714024, "volume": 53066.0}, {"date": "2008-06-16", "close": 0.684273, "volume": 115714.0}, {"date": "2008-06-17", "close": 0.69419, "volume": 107840.0}, {"date": "2008-06-18", "close": 0.733858, "volume": 189825.0}, {"date": "2008-06-19", "close": 0.674356, "volume": 264061.0}, {"date": "2008-06-20", "close": 0.654522, "volume": 83743.0}, {"date": "2008-06-23", "close": 0.644605, "volume": 44147.0}, {"date": "2008-06-24", "close": 0.624771, "volume": 76826.0}, {"date": "2008-06-25", "close": 0.624771, "volume": 77276.0}, {"date": "2008-06-26", "close": 0.684273, "volume": 209048.0}, {"date": "2008-06-27", "close": 0.6892315, "volume": 151565.0}, {"date": "2008-06-30", "close": 0.674356, "volume": 118319.0}, {"date": "2008-07-01", "close": 0.763609, "volume": 190357.0}, {"date": "2008-07-02", "close": 0.862779, "volume": 132510.0}, {"date": "2008-07-03", "close": 0.8875715, "volume": 410046.0}, {"date": "2008-07-04", "close": 0.922281, "volume": 452422.0}, {"date": "2008-07-07", "close": 0.8875715, "volume": 265291.0}, {"date": "2008-07-09", "close": 0.823111, "volume": 1071480.0}, {"date": "2008-07-10", "close": 0.833028, "volume": 391131.0}, {"date": "2008-07-11", "close": 0.872696, "volume": 140519.0}, {"date": "2008-07-14", "close": 0.8280695, "volume": 210510.0}, {"date": "2008-07-15", "close": 0.79336, "volume": 77293.0}, {"date": "2008-07-16", "close": 0.7487335, "volume": 188647.0}, {"date": "2008-07-17", "close": 0.753692, "volume": 73800.0}, {"date": "2008-07-18", "close": 0.674356, "volume": 30551.0}, {"date": "2008-07-21", "close": 0.714024, "volume": 201210.0}, {"date": "2008-07-22", "close": 0.7189825, "volume": 116669.0}, {"date": "2008-07-23", "close": 0.7487335, "volume": 51735.0}, {"date": "2008-07-24", "close": 0.704107, "volume": 236555.0}, {"date": "2008-07-25", "close": 0.684273, "volume": 47893.0}, {"date": "2008-07-28", "close": 0.723941, "volume": 16755.0}, {"date": "2008-07-29", "close": 0.59502, "volume": 274910.0}, {"date": "2008-07-30", "close": 0.476016, "volume": 1387534.0}, {"date": "2008-07-31", "close": 0.485933, "volume": 208216.0}, {"date": "2008-08-01", "close": 0.476016, "volume": 88250.0}, {"date": "2008-08-04", "close": 0.446265, "volume": 103603.0}, {"date": "2008-08-05", "close": 0.4214725, "volume": 76875.0}, {"date": "2008-08-06", "close": 0.466099, "volume": 68589.0}, {"date": "2008-08-07", "close": 0.436348, "volume": 85430.0}, {"date": "2008-08-08", "close": 0.446265, "volume": 34325.0}, {"date": "2008-08-11", "close": 0.39668, "volume": 201614.0}, {"date": "2008-08-12", "close": 0.3917215, "volume": 61588.0}, {"date": "2008-08-13", "close": 0.386763, "volume": 59108.0}, {"date": "2008-08-14", "close": 0.386763, "volume": 77238.0}, {"date": "2008-08-15", "close": 0.386763, "volume": 2316.0}, {"date": "2008-08-18", "close": 0.3718875, "volume": 153785.0}, {"date": "2008-08-19", "close": 0.347095, "volume": 74283.0}, {"date": "2008-08-20", "close": 0.317344, "volume": 170660.0}, {"date": "2008-08-21", "close": 0.357012, "volume": 11092.0}, {"date": "2008-08-22", "close": 0.3520535, "volume": 130050.0}, {"date": "2008-08-25", "close": 0.347095, "volume": 151455.0}, {"date": "2008-08-26", "close": 0.327261, "volume": 82460.0}, {"date": "2008-08-27", "close": 0.307427, "volume": 54913.0}, {"date": "2008-08-28", "close": 0.357012, "volume": 220805.0}, {"date": "2008-08-29", "close": 0.376846, "volume": 56065.0}, {"date": "2008-09-01", "close": 0.3619705, "volume": 27300.0}, {"date": "2008-09-02", "close": 0.366929, "volume": 54082.0}, {"date": "2008-09-03", "close": 0.3520535, "volume": 46701.0}, {"date": "2008-09-04", "close": 0.3520535, "volume": 35394.0}, {"date": "2008-09-08", "close": 0.337178, "volume": 34044.0}, {"date": "2008-09-09", "close": 0.29751, "volume": 70586.0}, {"date": "2008-09-11", "close": 0.277676, "volume": 35293.0}, {"date": "2008-09-12", "close": 0.247925, "volume": 176951.0}, {"date": "2008-09-15", "close": 0.2330495, "volume": 57477.0}, {"date": "2008-09-16", "close": 0.208257, "volume": 86869.0}, {"date": "2008-09-17", "close": 0.19834, "volume": 88737.0}, {"date": "2008-09-18", "close": 0.1933815, "volume": 115212.0}, {"date": "2008-09-19", "close": 0.1834645, "volume": 372077.0}, {"date": "2008-09-22", "close": 0.19834, "volume": 307238.0}, {"date": "2008-09-23", "close": 0.2231325, "volume": 54768.0}, {"date": "2008-09-24", "close": 0.2528835, "volume": 36523.0}, {"date": "2008-09-25", "close": 0.317344, "volume": 143982.0}, {"date": "2008-09-26", "close": 0.3024685, "volume": 94883.0}, {"date": "2008-09-29", "close": 0.29751, "volume": 66552.0}, {"date": "2008-09-30", "close": 0.2528835, "volume": 77156.0}, {"date": "2008-10-01", "close": 0.287593, "volume": 93621.0}, {"date": "2008-10-02", "close": 0.247925, "volume": 188116.0}, {"date": "2008-10-03", "close": 0.2132155, "volume": 210245.0}, {"date": "2008-10-06", "close": 0.178506, "volume": 195573.0}, {"date": "2008-10-07", "close": 0.19834, "volume": 256823.0}, {"date": "2008-10-08", "close": 0.178506, "volume": 124406.0}, {"date": "2008-10-09", "close": 0.158672, "volume": 112780.0}, {"date": "2008-10-10", "close": 0.119004, "volume": 146875.0}, {"date": "2008-10-13", "close": 0.148755, "volume": 830.0}, {"date": "2008-10-14", "close": 0.19834, "volume": 177834.0}, {"date": "2008-10-15", "close": 0.208257, "volume": 37897.0}, {"date": "2008-10-16", "close": 0.1636305, "volume": 132187.0}, {"date": "2008-10-17", "close": 0.158672, "volume": 73611.0}, {"date": "2008-10-20", "close": 0.158672, "volume": 20443.0}, {"date": "2008-10-21", "close": 0.158672, "volume": 20167.0}, {"date": "2008-10-22", "close": 0.148755, "volume": 20167.0}, {"date": "2008-10-23", "close": 0.128921, "volume": 92185.0}, {"date": "2008-10-24", "close": 0.128921, "volume": 29109.0}, {"date": "2008-10-27", "close": 0.119004, "volume": 15731.0}, {"date": "2008-10-28", "close": 0.119004, "volume": 22795.0}, {"date": "2008-10-29", "close": 0.138838, "volume": 81929.0}, {"date": "2008-10-31", "close": 0.138838, "volume": 151255.0}, {"date": "2008-11-03", "close": 0.138838, "volume": 219825.0}, {"date": "2008-11-04", "close": 0.148755, "volume": 2481.0}, {"date": "2008-11-05", "close": 0.1437965, "volume": 195624.0}, {"date": "2008-11-06", "close": 0.119004, "volume": 203691.0}, {"date": "2008-11-07", "close": 0.109087, "volume": 171423.0}, {"date": "2008-11-10", "close": 0.109087, "volume": 42441.0}, {"date": "2008-11-11", "close": 0.109087, "volume": 50418.0}, {"date": "2008-11-12", "close": 0.1140455, "volume": 25209.0}, {"date": "2008-11-13", "close": 0.1041285, "volume": 79055.0}, {"date": "2008-11-14", "close": 0.109087, "volume": 60502.0}, {"date": "2008-11-18", "close": 0.089253, "volume": 65238.0}, {"date": "2008-11-19", "close": 0.0644605, "volume": 127405.0}, {"date": "2008-11-20", "close": 0.089253, "volume": 16258.0}, {"date": "2008-11-21", "close": 0.069419, "volume": 407369.0}, {"date": "2008-11-25", "close": 0.089253, "volume": 70586.0}, {"date": "2008-11-26", "close": 0.0842945, "volume": 89059.0}, {"date": "2008-11-27", "close": 0.0842945, "volume": 11851.0}, {"date": "2008-11-28", "close": 0.079336, "volume": 207.0}, {"date": "2008-12-01", "close": 0.0842945, "volume": 27019.0}, {"date": "2008-12-02", "close": 0.0842945, "volume": 319295.0}, {"date": "2008-12-03", "close": 0.0743775, "volume": 236.0}, {"date": "2008-12-05", "close": 0.069419, "volume": 65308.0}, {"date": "2008-12-09", "close": 0.059502, "volume": 55696.0}, {"date": "2008-12-10", "close": 0.069419, "volume": 46385.0}, {"date": "2008-12-11", "close": 0.0634688, "volume": 31058.0}, {"date": "2008-12-12", "close": 0.069419, "volume": 30251.0}, {"date": "2008-12-15", "close": 0.0634688, "volume": 125038.0}, {"date": "2008-12-16", "close": 0.0644605, "volume": 65040.0}, {"date": "2008-12-17", "close": 0.0674356, "volume": 126046.0}, {"date": "2008-12-18", "close": 0.0644605, "volume": 10084.0}, {"date": "2008-12-19", "close": 0.079336, "volume": 116381.0}, {"date": "2008-12-22", "close": 0.0823111, "volume": 92112.0}, {"date": "2008-12-23", "close": 0.0644605, "volume": 22795.0}, {"date": "2008-12-29", "close": 0.0684273, "volume": 96803.0}, {"date": "2008-12-30", "close": 0.069419, "volume": 90753.0}, {"date": "2009-01-02", "close": 0.079336, "volume": 32258.0}, {"date": "2009-01-05", "close": 0.079336, "volume": 105237.0}, {"date": "2009-01-06", "close": 0.079336, "volume": 228722.0}, {"date": "2009-01-07", "close": 0.079336, "volume": 457857.0}, {"date": "2009-01-08", "close": 0.079336, "volume": 201270.0}, {"date": "2009-01-09", "close": 0.0842945, "volume": 169345.0}, {"date": "2009-01-13", "close": 0.0763609, "volume": 85832.0}, {"date": "2009-01-14", "close": 0.0753692, "volume": 61348.0}, {"date": "2009-01-15", "close": 0.0753692, "volume": 28741.0}, {"date": "2009-01-16", "close": 0.079336, "volume": 63678.0}, {"date": "2009-01-19", "close": 0.0783443, "volume": 17646.0}, {"date": "2009-01-21", "close": 0.0723941, "volume": 66552.0}, {"date": "2009-01-22", "close": 0.0723941, "volume": 54452.0}, {"date": "2009-01-23", "close": 0.069419, "volume": 118988.0}, {"date": "2009-01-27", "close": 0.0644605, "volume": 10202.0}, {"date": "2009-01-28", "close": 0.0604937, "volume": 90475.0}, {"date": "2009-01-30", "close": 0.059502, "volume": 86720.0}, {"date": "2009-02-02", "close": 0.059502, "volume": 3362.0}, {"date": "2009-02-03", "close": 0.059502, "volume": 33276.0}, {"date": "2009-02-04", "close": 0.0614854, "volume": 45874.0}, {"date": "2009-02-05", "close": 0.069419, "volume": 108374.0}, {"date": "2009-02-06", "close": 0.069419, "volume": 84979.0}, {"date": "2009-02-09", "close": 0.0604937, "volume": 474.0}, {"date": "2009-02-11", "close": 0.059502, "volume": 174771.0}, {"date": "2009-02-12", "close": 0.0515684, "volume": 83695.0}, {"date": "2009-02-13", "close": 0.0575186, "volume": 50418.0}, {"date": "2009-02-17", "close": 0.0535518, "volume": 107218.0}, {"date": "2009-02-18", "close": 0.049585, "volume": 66552.0}, {"date": "2009-02-19", "close": 0.0545435, "volume": 51149.0}, {"date": "2009-02-20", "close": 0.049585, "volume": 74401.0}, {"date": "2009-02-23", "close": 0.049585, "volume": 29622.0}, {"date": "2009-02-25", "close": 0.049585, "volume": 32321.0}, {"date": "2009-02-26", "close": 0.049585, "volume": 5279.0}, {"date": "2009-02-27", "close": 0.0555352, "volume": 107718.0}, {"date": "2009-03-02", "close": 0.059502, "volume": 51427.0}, {"date": "2009-03-03", "close": 0.0674356, "volume": 61091.0}, {"date": "2009-03-04", "close": 0.0714024, "volume": 233561.0}, {"date": "2009-03-05", "close": 0.0842945, "volume": 233082.0}, {"date": "2009-03-06", "close": 0.079336, "volume": 20484.0}, {"date": "2009-03-09", "close": 0.0604937, "volume": 475.0}, {"date": "2009-03-11", "close": 0.0634688, "volume": 242009.0}, {"date": "2009-03-12", "close": 0.0644605, "volume": 41193.0}, {"date": "2009-03-13", "close": 0.0763609, "volume": 66744.0}, {"date": "2009-03-16", "close": 0.0813194, "volume": 150595.0}, {"date": "2009-03-17", "close": 0.0842945, "volume": 60974.0}, {"date": "2009-03-18", "close": 0.079336, "volume": 51197.0}, {"date": "2009-03-19", "close": 0.0783443, "volume": 60089.0}, {"date": "2009-03-23", "close": 0.0783443, "volume": 94726.0}, {"date": "2009-03-24", "close": 0.0833028, "volume": 243995.0}, {"date": "2009-03-26", "close": 0.079336, "volume": 36514.0}, {"date": "2009-03-27", "close": 0.0842945, "volume": 129352.0}, {"date": "2009-03-31", "close": 0.079336, "volume": 45377.0}, {"date": "2009-04-01", "close": 0.0763609, "volume": 237.0}, {"date": "2009-04-03", "close": 0.0783443, "volume": 15322.0}, {"date": "2009-04-06", "close": 0.0753692, "volume": 60581.0}, {"date": "2009-04-07", "close": 0.0803277, "volume": 100837.0}, {"date": "2009-04-08", "close": 0.0743775, "volume": 492935.0}, {"date": "2009-04-09", "close": 0.079336, "volume": 69860.0}, {"date": "2009-04-14", "close": 0.0842945, "volume": 136105.0}, {"date": "2009-04-15", "close": 0.0842945, "volume": 40335.0}, {"date": "2009-04-16", "close": 0.089253, "volume": 2052961.0}, {"date": "2009-04-17", "close": 0.09917, "volume": 468892.0}, {"date": "2009-04-20", "close": 0.109087, "volume": 964191.0}, {"date": "2009-04-21", "close": 0.109087, "volume": 1487105.0}, {"date": "2009-04-22", "close": 0.1041285, "volume": 1196144.0}, {"date": "2009-04-23", "close": 0.09917, "volume": 24516.0}, {"date": "2009-04-24", "close": 0.09917, "volume": 75825.0}, {"date": "2009-04-27", "close": 0.09917, "volume": 8017.0}, {"date": "2009-04-28", "close": 0.089253, "volume": 221053.0}, {"date": "2009-04-29", "close": 0.089253, "volume": 62536.0}, {"date": "2009-04-30", "close": 0.119004, "volume": 413960.0}, {"date": "2009-05-01", "close": 0.109087, "volume": 73950.0}, {"date": "2009-05-04", "close": 0.109087, "volume": 287396.0}, {"date": "2009-05-05", "close": 0.128921, "volume": 173316.0}, {"date": "2009-05-06", "close": 0.1338795, "volume": 382935.0}, {"date": "2009-05-07", "close": 0.1537135, "volume": 1183351.0}, {"date": "2009-05-08", "close": 0.218174, "volume": 1295429.0}, {"date": "2009-05-11", "close": 0.188423, "volume": 965214.0}, {"date": "2009-05-12", "close": 0.1537135, "volume": 395381.0}, {"date": "2009-05-13", "close": 0.1735475, "volume": 357971.0}, {"date": "2009-05-14", "close": 0.158672, "volume": 540565.0}, {"date": "2009-05-15", "close": 0.138838, "volume": 231723.0}, {"date": "2009-05-18", "close": 0.128921, "volume": 316168.0}, {"date": "2009-05-19", "close": 0.138838, "volume": 232544.0}, {"date": "2009-05-20", "close": 0.148755, "volume": 174881.0}, {"date": "2009-05-21", "close": 0.138838, "volume": 76722.0}, {"date": "2009-05-22", "close": 0.138838, "volume": 201674.0}, {"date": "2009-05-25", "close": 0.128921, "volume": 34520.0}, {"date": "2009-05-26", "close": 0.119004, "volume": 157040.0}, {"date": "2009-05-27", "close": 0.1239625, "volume": 126550.0}, {"date": "2009-05-28", "close": 0.119004, "volume": 406492.0}, {"date": "2009-05-29", "close": 0.1239625, "volume": 180584.0}, {"date": "2009-06-01", "close": 0.1239625, "volume": 166381.0}, {"date": "2009-06-02", "close": 0.1338795, "volume": 20167.0}, {"date": "2009-06-03", "close": 0.1239625, "volume": 271608.0}, {"date": "2009-06-04", "close": 0.119004, "volume": 161037.0}, {"date": "2009-06-05", "close": 0.119004, "volume": 178066.0}, {"date": "2009-06-09", "close": 0.109087, "volume": 72839.0}, {"date": "2009-06-10", "close": 0.119004, "volume": 40335.0}, {"date": "2009-06-11", "close": 0.109087, "volume": 203098.0}, {"date": "2009-06-12", "close": 0.109087, "volume": 105822.0}, {"date": "2009-06-15", "close": 0.1338795, "volume": 389614.0}, {"date": "2009-06-16", "close": 0.128921, "volume": 198649.0}, {"date": "2009-06-17", "close": 0.128921, "volume": 179390.0}, {"date": "2009-06-18", "close": 0.148755, "volume": 299671.0}, {"date": "2009-06-19", "close": 0.1338795, "volume": 241504.0}, {"date": "2009-06-22", "close": 0.128921, "volume": 134128.0}, {"date": "2009-06-23", "close": 0.1140455, "volume": 356115.0}, {"date": "2009-06-24", "close": 0.1140455, "volume": 142770.0}, {"date": "2009-06-25", "close": 0.109087, "volume": 41293.0}, {"date": "2009-06-26", "close": 0.1338795, "volume": 217434.0}, {"date": "2009-06-29", "close": 0.1437965, "volume": 458856.0}, {"date": "2009-06-30", "close": 0.1338795, "volume": 267546.0}, {"date": "2009-07-01", "close": 0.1338795, "volume": 70586.0}, {"date": "2009-07-02", "close": 0.1338795, "volume": 93274.0}, {"date": "2009-07-03", "close": 0.119004, "volume": 68065.0}, {"date": "2009-07-06", "close": 0.1239625, "volume": 17413.0}, {"date": "2009-07-07", "close": 0.119004, "volume": 194209.0}, {"date": "2009-07-08", "close": 0.119004, "volume": 121004.0}, {"date": "2009-07-09", "close": 0.119004, "volume": 30034.0}, {"date": "2009-07-10", "close": 0.1140455, "volume": 2521.0}, {"date": "2009-07-13", "close": 0.109087, "volume": 176465.0}, {"date": "2009-07-14", "close": 0.1140455, "volume": 80670.0}, {"date": "2009-07-15", "close": 0.1140455, "volume": 66804.0}, {"date": "2009-07-16", "close": 0.109087, "volume": 71974.0}, {"date": "2009-07-17", "close": 0.109087, "volume": 124060.0}, {"date": "2009-07-20", "close": 0.109087, "volume": 52410.0}, {"date": "2009-07-21", "close": 0.1140455, "volume": 150719.0}, {"date": "2009-07-22", "close": 0.109087, "volume": 133720.0}, {"date": "2009-07-23", "close": 0.119004, "volume": 303822.0}, {"date": "2009-07-24", "close": 0.1239625, "volume": 59494.0}, {"date": "2009-07-27", "close": 0.1140455, "volume": 266224.0}, {"date": "2009-07-28", "close": 0.1140455, "volume": 361015.0}, {"date": "2009-07-29", "close": 0.1140455, "volume": 111929.0}, {"date": "2009-07-30", "close": 0.1140455, "volume": 226867.0}, {"date": "2009-07-31", "close": 0.1140455, "volume": 35832.0}, {"date": "2009-08-03", "close": 0.1140455, "volume": 388725.0}, {"date": "2009-08-04", "close": 0.109087, "volume": 249272.0}, {"date": "2009-08-05", "close": 0.09917, "volume": 253538.0}, {"date": "2009-08-06", "close": 0.09917, "volume": 284497.0}, {"date": "2009-08-07", "close": 0.109087, "volume": 227754.0}, {"date": "2009-08-10", "close": 0.109087, "volume": 226883.0}, {"date": "2009-08-11", "close": 0.109087, "volume": 205845.0}, {"date": "2009-08-12", "close": 0.1041285, "volume": 20167.0}, {"date": "2009-08-13", "close": 0.1338795, "volume": 1081136.0}, {"date": "2009-08-14", "close": 0.1338795, "volume": 761474.0}, {"date": "2009-08-17", "close": 0.1140455, "volume": 725708.0}, {"date": "2009-08-18", "close": 0.119004, "volume": 593112.0}, {"date": "2009-08-19", "close": 0.119004, "volume": 249239.0}, {"date": "2009-08-20", "close": 0.119004, "volume": 255925.0}, {"date": "2009-08-21", "close": 0.1338795, "volume": 462922.0}, {"date": "2009-08-24", "close": 0.1537135, "volume": 626864.0}, {"date": "2009-08-25", "close": 0.1636305, "volume": 572848.0}, {"date": "2009-08-26", "close": 0.1636305, "volume": 229148.0}, {"date": "2009-08-27", "close": 0.1933815, "volume": 1272934.0}, {"date": "2009-08-28", "close": 0.188423, "volume": 810960.0}, {"date": "2009-08-31", "close": 0.19834, "volume": 260563.0}, {"date": "2009-09-01", "close": 0.1834645, "volume": 232130.0}, {"date": "2009-09-02", "close": 0.168589, "volume": 524459.0}, {"date": "2009-09-03", "close": 0.168589, "volume": 61806.0}, {"date": "2009-09-04", "close": 0.178506, "volume": 222745.0}, {"date": "2009-09-07", "close": 0.188423, "volume": 312844.0}, {"date": "2009-09-08", "close": 0.19834, "volume": 375113.0}, {"date": "2009-09-09", "close": 0.208257, "volume": 606384.0}, {"date": "2009-09-10", "close": 0.238008, "volume": 446031.0}, {"date": "2009-09-11", "close": 0.238008, "volume": 715821.0}, {"date": "2009-09-14", "close": 0.228091, "volume": 502358.0}, {"date": "2009-09-15", "close": 0.247925, "volume": 285369.0}, {"date": "2009-09-16", "close": 0.238008, "volume": 333973.0}, {"date": "2009-09-17", "close": 0.247925, "volume": 524664.0}, {"date": "2009-09-18", "close": 0.2429665, "volume": 454000.0}, {"date": "2009-09-21", "close": 0.247925, "volume": 218816.0}, {"date": "2009-09-22", "close": 0.238008, "volume": 459802.0}, {"date": "2009-09-23", "close": 0.228091, "volume": 810209.0}, {"date": "2009-09-24", "close": 0.218174, "volume": 256477.0}, {"date": "2009-09-25", "close": 0.218174, "volume": 408894.0}, {"date": "2009-09-28", "close": 0.19834, "volume": 573190.0}, {"date": "2009-09-29", "close": 0.1933815, "volume": 100787.0}, {"date": "2009-09-30", "close": 0.1834645, "volume": 227555.0}, {"date": "2009-10-01", "close": 0.188423, "volume": 186095.0}, {"date": "2009-10-02", "close": 0.188423, "volume": 529784.0}, {"date": "2009-10-05", "close": 0.188423, "volume": 270243.0}, {"date": "2009-10-06", "close": 0.1834645, "volume": 309670.0}, {"date": "2009-10-07", "close": 0.188423, "volume": 50374.0}, {"date": "2009-10-08", "close": 0.1933815, "volume": 88694.0}, {"date": "2009-10-09", "close": 0.19834, "volume": 156635.0}, {"date": "2009-10-12", "close": 0.19834, "volume": 66572.0}, {"date": "2009-10-13", "close": 0.188423, "volume": 124534.0}, {"date": "2009-10-15", "close": 0.1933815, "volume": 136872.0}, {"date": "2009-10-16", "close": 0.188423, "volume": 86965.0}, {"date": "2009-10-19", "close": 0.1834645, "volume": 234446.0}, {"date": "2009-10-20", "close": 0.1735475, "volume": 493817.0}, {"date": "2009-10-21", "close": 0.168589, "volume": 102854.0}, {"date": "2009-10-22", "close": 0.178506, "volume": 201397.0}, {"date": "2009-10-23", "close": 0.1933815, "volume": 72728.0}, {"date": "2009-10-26", "close": 0.1933815, "volume": 15198.0}, {"date": "2009-10-27", "close": 0.1834645, "volume": 80955.0}, {"date": "2009-10-28", "close": 0.1834645, "volume": 27441.0}, {"date": "2009-10-29", "close": 0.178506, "volume": 228995.0}, {"date": "2009-10-30", "close": 0.188423, "volume": 89254.0}, {"date": "2009-11-02", "close": 0.178506, "volume": 20697.0}, {"date": "2009-11-03", "close": 0.178506, "volume": 35293.0}, {"date": "2009-11-04", "close": 0.168589, "volume": 391012.0}, {"date": "2009-11-05", "close": 0.178506, "volume": 219051.0}, {"date": "2009-11-06", "close": 0.1735475, "volume": 134998.0}, {"date": "2009-11-09", "close": 0.1636305, "volume": 77140.0}, {"date": "2009-11-10", "close": 0.168589, "volume": 47797.0}, {"date": "2009-11-11", "close": 0.1735475, "volume": 32268.0}, {"date": "2009-11-12", "close": 0.168589, "volume": 290814.0}, {"date": "2009-11-16", "close": 0.1636305, "volume": 11092.0}, {"date": "2009-11-17", "close": 0.168589, "volume": 100837.0}, {"date": "2009-11-18", "close": 0.168589, "volume": 5042.0}, {"date": "2009-11-19", "close": 0.158672, "volume": 140163.0}, {"date": "2009-11-20", "close": 0.1537135, "volume": 52435.0}, {"date": "2009-11-23", "close": 0.158672, "volume": 60502.0}, {"date": "2009-11-24", "close": 0.158672, "volume": 20799.0}, {"date": "2009-11-25", "close": 0.168589, "volume": 108904.0}, {"date": "2009-11-26", "close": 0.168589, "volume": 63023.0}, {"date": "2009-11-27", "close": 0.1537135, "volume": 10084.0}, {"date": "2009-11-30", "close": 0.148755, "volume": 9994.0}, {"date": "2009-12-01", "close": 0.158672, "volume": 11092.0}, {"date": "2009-12-02", "close": 0.158672, "volume": 21529.0}, {"date": "2009-12-03", "close": 0.1636305, "volume": 31680.0}, {"date": "2009-12-04", "close": 0.1636305, "volume": 34653.0}, {"date": "2009-12-07", "close": 0.158672, "volume": 25512.0}, {"date": "2009-12-09", "close": 0.1437965, "volume": 100837.0}, {"date": "2009-12-10", "close": 0.1437965, "volume": 12191.0}, {"date": "2009-12-11", "close": 0.148755, "volume": 60502.0}, {"date": "2009-12-14", "close": 0.1437965, "volume": 141243.0}, {"date": "2009-12-16", "close": 0.138838, "volume": 50418.0}, {"date": "2009-12-17", "close": 0.1437965, "volume": 10084.0}, {"date": "2009-12-21", "close": 0.148755, "volume": 15126.0}, {"date": "2009-12-22", "close": 0.1537135, "volume": 23697.0}, {"date": "2009-12-23", "close": 0.148755, "volume": 33063.0}, {"date": "2009-12-24", "close": 0.148755, "volume": 30251.0}, {"date": "2009-12-29", "close": 0.158672, "volume": 93588.0}, {"date": "2009-12-30", "close": 0.1437965, "volume": 96253.0}, {"date": "2009-12-31", "close": 0.148755, "volume": 3529.0}, {"date": "2010-01-04", "close": 0.158672, "volume": 203737.0}, {"date": "2010-01-06", "close": 0.1437965, "volume": 47797.0}, {"date": "2010-01-07", "close": 0.148755, "volume": 115447.0}, {"date": "2010-01-08", "close": 0.178506, "volume": 492775.0}, {"date": "2010-01-11", "close": 0.178506, "volume": 494263.0}, {"date": "2010-01-12", "close": 0.1834645, "volume": 159759.0}, {"date": "2010-01-14", "close": 0.168589, "volume": 115976.0}, {"date": "2010-01-15", "close": 0.178506, "volume": 54452.0}, {"date": "2010-01-18", "close": 0.168589, "volume": 77039.0}, {"date": "2010-01-19", "close": 0.1636305, "volume": 65159.0}, {"date": "2010-01-20", "close": 0.1636305, "volume": 30251.0}, {"date": "2010-01-22", "close": 0.168589, "volume": 35293.0}, {"date": "2010-01-25", "close": 0.1636305, "volume": 100837.0}, {"date": "2010-01-27", "close": 0.1437965, "volume": 322372.0}, {"date": "2010-01-28", "close": 0.1437965, "volume": 295251.0}, {"date": "2010-01-29", "close": 0.138838, "volume": 159322.0}, {"date": "2010-02-01", "close": 0.128921, "volume": 95593.0}, {"date": "2010-02-02", "close": 0.1239625, "volume": 123065.0}, {"date": "2010-02-03", "close": 0.1338795, "volume": 3781.0}, {"date": "2010-02-04", "close": 0.119004, "volume": 796310.0}, {"date": "2010-02-05", "close": 0.119004, "volume": 25209.0}, {"date": "2010-02-08", "close": 0.109087, "volume": 361645.0}, {"date": "2010-02-10", "close": 0.1140455, "volume": 57981.0}, {"date": "2010-02-11", "close": 0.1338795, "volume": 121512.0}, {"date": "2010-02-12", "close": 0.119004, "volume": 96190.0}, {"date": "2010-02-15", "close": 0.1140455, "volume": 87224.0}, {"date": "2010-02-16", "close": 0.1140455, "volume": 70586.0}, {"date": "2010-02-17", "close": 0.128921, "volume": 76814.0}, {"date": "2010-02-19", "close": 0.1239625, "volume": 52435.0}, {"date": "2010-02-22", "close": 0.128921, "volume": 131121.0}, {"date": "2010-02-23", "close": 0.1338795, "volume": 250314.0}, {"date": "2010-02-24", "close": 0.138838, "volume": 50418.0}, {"date": "2010-02-25", "close": 0.148755, "volume": 106655.0}, {"date": "2010-02-26", "close": 0.138838, "volume": 227518.0}, {"date": "2010-03-01", "close": 0.1437965, "volume": 25209.0}, {"date": "2010-03-02", "close": 0.138838, "volume": 11969.0}, {"date": "2010-03-03", "close": 0.138838, "volume": 106383.0}, {"date": "2010-03-04", "close": 0.128921, "volume": 386508.0}, {"date": "2010-03-05", "close": 0.1338795, "volume": 88246.0}, {"date": "2010-03-08", "close": 0.1239625, "volume": 83176.0}, {"date": "2010-03-09", "close": 0.1239625, "volume": 96616.0}, {"date": "2010-03-10", "close": 0.128921, "volume": 406373.0}, {"date": "2010-03-11", "close": 0.128921, "volume": 100333.0}, {"date": "2010-03-12", "close": 0.128921, "volume": 152887.0}, {"date": "2010-03-15", "close": 0.128921, "volume": 65544.0}, {"date": "2010-03-17", "close": 0.1338795, "volume": 161339.0}, {"date": "2010-03-18", "close": 0.148755, "volume": 176997.0}, {"date": "2010-03-19", "close": 0.168589, "volume": 1441740.0}, {"date": "2010-03-22", "close": 0.168589, "volume": 358980.0}, {"date": "2010-03-23", "close": 0.188423, "volume": 774053.0}, {"date": "2010-03-24", "close": 0.1735475, "volume": 233813.0}, {"date": "2010-03-25", "close": 0.1636305, "volume": 36301.0}, {"date": "2010-03-26", "close": 0.158672, "volume": 323782.0}, {"date": "2010-03-29", "close": 0.1537135, "volume": 212766.0}, {"date": "2010-03-30", "close": 0.1537135, "volume": 18655.0}, {"date": "2010-03-31", "close": 0.1636305, "volume": 141935.0}, {"date": "2010-04-01", "close": 0.168589, "volume": 2597.0}, {"date": "2010-04-06", "close": 0.178506, "volume": 106447.0}, {"date": "2010-04-07", "close": 0.1933815, "volume": 598915.0}, {"date": "2010-04-08", "close": 0.188423, "volume": 195814.0}, {"date": "2010-04-09", "close": 0.188423, "volume": 245822.0}, {"date": "2010-04-12", "close": 0.178506, "volume": 382827.0}, {"date": "2010-04-13", "close": 0.1735475, "volume": 131675.0}, {"date": "2010-04-14", "close": 0.168589, "volume": 3844.0}, {"date": "2010-04-15", "close": 0.168589, "volume": 34414.0}, {"date": "2010-04-16", "close": 0.168589, "volume": 10084.0}, {"date": "2010-04-19", "close": 0.158672, "volume": 197517.0}, {"date": "2010-04-20", "close": 0.178506, "volume": 677572.0}, {"date": "2010-04-21", "close": 0.178506, "volume": 61561.0}, {"date": "2010-04-22", "close": 0.1834645, "volume": 110473.0}, {"date": "2010-04-23", "close": 0.1636305, "volume": 80670.0}, {"date": "2010-04-28", "close": 0.178506, "volume": 24201.0}, {"date": "2010-04-29", "close": 0.168589, "volume": 104117.0}, {"date": "2010-04-30", "close": 0.1735475, "volume": 3025.0}, {"date": "2010-05-03", "close": 0.1636305, "volume": 92672.0}, {"date": "2010-05-04", "close": 0.1735475, "volume": 136509.0}, {"date": "2010-05-05", "close": 0.148755, "volume": 157472.0}, {"date": "2010-05-06", "close": 0.148755, "volume": 10084.0}, {"date": "2010-05-07", "close": 0.1437965, "volume": 80065.0}, {"date": "2010-05-10", "close": 0.138838, "volume": 50418.0}, {"date": "2010-05-11", "close": 0.138838, "volume": 140668.0}, {"date": "2010-05-13", "close": 0.1636305, "volume": 95795.0}, {"date": "2010-05-14", "close": 0.148755, "volume": 65040.0}, {"date": "2010-05-17", "close": 0.148755, "volume": 10588.0}, {"date": "2010-05-18", "close": 0.1636305, "volume": 22184.0}, {"date": "2010-05-20", "close": 0.138838, "volume": 150059.0}, {"date": "2010-05-21", "close": 0.119004, "volume": 235958.0}, {"date": "2010-05-24", "close": 0.1338795, "volume": 15323.0}, {"date": "2010-05-26", "close": 0.119004, "volume": 376606.0}, {"date": "2010-05-27", "close": 0.1140455, "volume": 131088.0}, {"date": "2010-05-28", "close": 0.1239625, "volume": 56217.0}, {"date": "2010-05-31", "close": 0.1239625, "volume": 153272.0}, {"date": "2010-06-03", "close": 0.128921, "volume": 132749.0}, {"date": "2010-06-04", "close": 0.1239625, "volume": 67086.0}, {"date": "2010-06-07", "close": 0.109087, "volume": 266747.0}, {"date": "2010-06-08", "close": 0.109087, "volume": 20167.0}, {"date": "2010-06-09", "close": 0.1140455, "volume": 117576.0}, {"date": "2010-06-10", "close": 0.109087, "volume": 100837.0}, {"date": "2010-06-11", "close": 0.119004, "volume": 98779.0}, {"date": "2010-06-15", "close": 0.1338795, "volume": 237975.0}, {"date": "2010-06-16", "close": 0.128921, "volume": 38540.0}, {"date": "2010-06-17", "close": 0.119004, "volume": 10819.0}, {"date": "2010-06-18", "close": 0.1239625, "volume": 9378.0}, {"date": "2010-06-21", "close": 0.1239625, "volume": 50418.0}, {"date": "2010-06-22", "close": 0.119004, "volume": 18151.0}, {"date": "2010-06-23", "close": 0.1140455, "volume": 60502.0}, {"date": "2010-06-24", "close": 0.1140455, "volume": 10084.0}, {"date": "2010-06-25", "close": 0.109087, "volume": 199272.0}, {"date": "2010-06-28", "close": 0.1140455, "volume": 534365.0}, {"date": "2010-06-29", "close": 0.1140455, "volume": 27226.0}, {"date": "2010-06-30", "close": 0.1041285, "volume": 279597.0}, {"date": "2010-07-01", "close": 0.1041285, "volume": 15702.0}, {"date": "2010-07-02", "close": 0.09917, "volume": 203557.0}, {"date": "2010-07-05", "close": 0.09917, "volume": 102828.0}, {"date": "2010-07-06", "close": 0.0932198, "volume": 210431.0}, {"date": "2010-07-07", "close": 0.0902447, "volume": 289372.0}, {"date": "2010-07-08", "close": 0.0902447, "volume": 231227.0}, {"date": "2010-07-09", "close": 0.0961949, "volume": 161507.0}, {"date": "2010-07-12", "close": 0.09917, "volume": 60502.0}, {"date": "2010-07-13", "close": 0.089253, "volume": 737710.0}, {"date": "2010-07-14", "close": 0.0912364, "volume": 120536.0}, {"date": "2010-07-15", "close": 0.09917, "volume": 63527.0}, {"date": "2010-07-16", "close": 0.09917, "volume": 91510.0}, {"date": "2010-07-21", "close": 0.09917, "volume": 16134.0}, {"date": "2010-07-22", "close": 0.09917, "volume": 50418.0}, {"date": "2010-07-23", "close": 0.109087, "volume": 4739.0}, {"date": "2010-07-27", "close": 0.09917, "volume": 68025.0}, {"date": "2010-07-29", "close": 0.109087, "volume": 40335.0}, {"date": "2010-07-30", "close": 0.109087, "volume": 17646.0}, {"date": "2010-08-02", "close": 0.09917, "volume": 30367.0}, {"date": "2010-08-04", "close": 0.1041285, "volume": 77644.0}, {"date": "2010-08-05", "close": 0.09917, "volume": 102476.0}, {"date": "2010-08-09", "close": 0.09917, "volume": 81602.0}, {"date": "2010-08-10", "close": 0.109087, "volume": 51427.0}, {"date": "2010-08-11", "close": 0.109087, "volume": 129606.0}, {"date": "2010-08-12", "close": 0.119004, "volume": 44710.0}, {"date": "2010-08-16", "close": 0.109087, "volume": 30251.0}, {"date": "2010-08-17", "close": 0.109087, "volume": 42862.0}, {"date": "2010-08-19", "close": 0.109087, "volume": 88737.0}, {"date": "2010-08-20", "close": 0.109087, "volume": 288892.0}, {"date": "2010-08-23", "close": 0.109087, "volume": 221841.0}, {"date": "2010-08-24", "close": 0.109087, "volume": 109886.0}, {"date": "2010-08-25", "close": 0.119004, "volume": 101228.0}, {"date": "2010-08-26", "close": 0.1239625, "volume": 71649.0}, {"date": "2010-08-27", "close": 0.138838, "volume": 170112.0}, {"date": "2010-08-30", "close": 0.138838, "volume": 20167.0}, {"date": "2010-09-01", "close": 0.138838, "volume": 26218.0}, {"date": "2010-09-02", "close": 0.1437965, "volume": 256126.0}, {"date": "2010-09-03", "close": 0.148755, "volume": 161339.0}, {"date": "2010-09-06", "close": 0.148755, "volume": 70524.0}, {"date": "2010-09-07", "close": 0.148755, "volume": 100635.0}, {"date": "2010-09-08", "close": 0.138838, "volume": 209159.0}, {"date": "2010-09-09", "close": 0.138838, "volume": 237549.0}, {"date": "2010-09-10", "close": 0.138838, "volume": 121004.0}, {"date": "2010-09-13", "close": 0.1338795, "volume": 4538.0}, {"date": "2010-09-14", "close": 0.1437965, "volume": 23978.0}, {"date": "2010-09-15", "close": 0.148755, "volume": 104130.0}, {"date": "2010-09-16", "close": 0.148755, "volume": 6857.0}, {"date": "2010-09-17", "close": 0.148755, "volume": 82350.0}, {"date": "2010-09-20", "close": 0.148755, "volume": 123021.0}, {"date": "2010-09-21", "close": 0.168589, "volume": 448775.0}, {"date": "2010-09-22", "close": 0.1735475, "volume": 183512.0}, {"date": "2010-09-23", "close": 0.1735475, "volume": 377659.0}, {"date": "2010-09-24", "close": 0.168589, "volume": 123474.0}, {"date": "2010-09-27", "close": 0.168589, "volume": 220582.0}, {"date": "2010-09-28", "close": 0.168589, "volume": 131088.0}, {"date": "2010-09-29", "close": 0.168589, "volume": 15126.0}, {"date": "2010-10-01", "close": 0.168589, "volume": 183703.0}, {"date": "2010-10-04", "close": 0.158672, "volume": 111447.0}, {"date": "2010-10-05", "close": 0.158672, "volume": 28234.0}, {"date": "2010-10-06", "close": 0.1537135, "volume": 129150.0}, {"date": "2010-10-07", "close": 0.158672, "volume": 91580.0}, {"date": "2010-10-08", "close": 0.178506, "volume": 2521.0}, {"date": "2010-10-11", "close": 0.1735475, "volume": 16949.0}, {"date": "2010-10-12", "close": 0.158672, "volume": 181507.0}, {"date": "2010-10-13", "close": 0.148755, "volume": 110963.0}, {"date": "2010-10-14", "close": 0.1636305, "volume": 154742.0}, {"date": "2010-10-15", "close": 0.168589, "volume": 112343.0}, {"date": "2010-10-18", "close": 0.158672, "volume": 136130.0}, {"date": "2010-10-19", "close": 0.158672, "volume": 16016.0}, {"date": "2010-10-20", "close": 0.158672, "volume": 15126.0}, {"date": "2010-10-21", "close": 0.158672, "volume": 154127.0}, {"date": "2010-10-22", "close": 0.158672, "volume": 68755.0}, {"date": "2010-10-25", "close": 0.158672, "volume": 1513.0}, {"date": "2010-10-26", "close": 0.168589, "volume": 151255.0}, {"date": "2010-10-27", "close": 0.168589, "volume": 24403.0}, {"date": "2010-10-28", "close": 0.178506, "volume": 385840.0}, {"date": "2010-10-29", "close": 0.178506, "volume": 268872.0}, {"date": "2010-11-02", "close": 0.178506, "volume": 29017.0}, {"date": "2010-11-03", "close": 0.1735475, "volume": 140273.0}, {"date": "2010-11-04", "close": 0.1636305, "volume": 170305.0}, {"date": "2010-11-05", "close": 0.1735475, "volume": 46693.0}, {"date": "2010-11-08", "close": 0.178506, "volume": 51427.0}, {"date": "2010-11-09", "close": 0.1735475, "volume": 19159.0}, {"date": "2010-11-10", "close": 0.158672, "volume": 137138.0}, {"date": "2010-11-11", "close": 0.148755, "volume": 100837.0}, {"date": "2010-11-12", "close": 0.158672, "volume": 50179.0}, {"date": "2010-11-15", "close": 0.158672, "volume": 25448.0}, {"date": "2010-11-16", "close": 0.1636305, "volume": 30251.0}, {"date": "2010-11-17", "close": 0.148755, "volume": 110696.0}, {"date": "2010-11-18", "close": 0.1537135, "volume": 49410.0}, {"date": "2010-11-19", "close": 0.158672, "volume": 84224.0}, {"date": "2010-11-22", "close": 0.1537135, "volume": 48377.0}, {"date": "2010-11-23", "close": 0.148755, "volume": 225535.0}, {"date": "2010-11-24", "close": 0.138838, "volume": 50418.0}, {"date": "2010-11-26", "close": 0.148755, "volume": 290246.0}, {"date": "2010-11-29", "close": 0.138838, "volume": 50418.0}, {"date": "2010-11-30", "close": 0.138838, "volume": 221841.0}, {"date": "2010-12-02", "close": 0.148755, "volume": 20366.0}, {"date": "2010-12-03", "close": 0.1537135, "volume": 20167.0}, {"date": "2010-12-06", "close": 0.148755, "volume": 155141.0}, {"date": "2010-12-07", "close": 0.148755, "volume": 167843.0}, {"date": "2010-12-08", "close": 0.148755, "volume": 14218.0}, {"date": "2010-12-09", "close": 0.138838, "volume": 117024.0}, {"date": "2010-12-10", "close": 0.138838, "volume": 10084.0}, {"date": "2010-12-13", "close": 0.138838, "volume": 77670.0}, {"date": "2010-12-14", "close": 0.1437965, "volume": 82305.0}, {"date": "2010-12-17", "close": 0.158672, "volume": 531032.0}, {"date": "2010-12-20", "close": 0.1636305, "volume": 205203.0}, {"date": "2010-12-21", "close": 0.1636305, "volume": 15198.0}, {"date": "2010-12-22", "close": 0.168589, "volume": 137137.0}, {"date": "2010-12-23", "close": 0.1636305, "volume": 2017.0}, {"date": "2010-12-24", "close": 0.158672, "volume": 25327.0}, {"date": "2010-12-29", "close": 0.158672, "volume": 46267.0}, {"date": "2010-12-30", "close": 0.158672, "volume": 10303.0}, {"date": "2011-01-04", "close": 0.158672, "volume": 9791.0}, {"date": "2011-01-05", "close": 0.158672, "volume": 10084.0}, {"date": "2011-01-06", "close": 0.1537135, "volume": 41417.0}, {"date": "2011-01-07", "close": 0.1537135, "volume": 91688.0}, {"date": "2011-01-10", "close": 0.1636305, "volume": 20167.0}, {"date": "2011-01-11", "close": 0.1636305, "volume": 28033.0}, {"date": "2011-01-12", "close": 0.1636305, "volume": 14117.0}, {"date": "2011-01-14", "close": 0.168589, "volume": 55688.0}, {"date": "2011-01-17", "close": 0.1735475, "volume": 94787.0}, {"date": "2011-01-18", "close": 0.1735475, "volume": 100837.0}, {"date": "2011-01-20", "close": 0.178506, "volume": 294122.0}, {"date": "2011-01-21", "close": 0.1834645, "volume": 1880368.0}, {"date": "2011-01-24", "close": 0.178506, "volume": 109577.0}, {"date": "2011-01-25", "close": 0.1735475, "volume": 150437.0}, {"date": "2011-01-27", "close": 0.1735475, "volume": 106887.0}, {"date": "2011-01-28", "close": 0.1735475, "volume": 27090.0}, {"date": "2011-01-31", "close": 0.168589, "volume": 9075.0}, {"date": "2011-02-01", "close": 0.1735475, "volume": 14117.0}, {"date": "2011-02-02", "close": 0.1834645, "volume": 95795.0}, {"date": "2011-02-03", "close": 0.188423, "volume": 40335.0}, {"date": "2011-02-04", "close": 0.178506, "volume": 127413.0}, {"date": "2011-02-07", "close": 0.1933815, "volume": 177291.0}, {"date": "2011-02-08", "close": 0.188423, "volume": 3104.0}, {"date": "2011-02-09", "close": 0.2032985, "volume": 225303.0}, {"date": "2011-02-10", "close": 0.208257, "volume": 110921.0}, {"date": "2011-02-11", "close": 0.208257, "volume": 106674.0}, {"date": "2011-02-14", "close": 0.208257, "volume": 12574.0}, {"date": "2011-02-15", "close": 0.228091, "volume": 211758.0}, {"date": "2011-02-16", "close": 0.218174, "volume": 44872.0}, {"date": "2011-02-17", "close": 0.2330495, "volume": 521368.0}, {"date": "2011-02-18", "close": 0.2429665, "volume": 121004.0}, {"date": "2011-02-21", "close": 0.238008, "volume": 23192.0}, {"date": "2011-02-22", "close": 0.2231325, "volume": 175456.0}, {"date": "2011-02-23", "close": 0.208257, "volume": 158579.0}, {"date": "2011-02-24", "close": 0.2032985, "volume": 5295.0}, {"date": "2011-02-25", "close": 0.2032985, "volume": 11204.0}, {"date": "2011-02-28", "close": 0.208257, "volume": 40335.0}, {"date": "2011-03-01", "close": 0.19834, "volume": 61990.0}, {"date": "2011-03-02", "close": 0.188423, "volume": 55899.0}, {"date": "2011-03-03", "close": 0.1834645, "volume": 70586.0}, {"date": "2011-03-04", "close": 0.1834645, "volume": 40335.0}, {"date": "2011-03-07", "close": 0.188423, "volume": 305536.0}, {"date": "2011-03-08", "close": 0.19834, "volume": 10084.0}, {"date": "2011-03-09", "close": 0.19834, "volume": 81174.0}, {"date": "2011-03-10", "close": 0.1834645, "volume": 49410.0}, {"date": "2011-03-14", "close": 0.1537135, "volume": 106146.0}, {"date": "2011-03-15", "close": 0.158672, "volume": 107896.0}, {"date": "2011-03-16", "close": 0.148755, "volume": 121004.0}, {"date": "2011-03-17", "close": 0.148755, "volume": 20167.0}, {"date": "2011-03-18", "close": 0.1537135, "volume": 10084.0}, {"date": "2011-03-21", "close": 0.1636305, "volume": 65277.0}, {"date": "2011-03-23", "close": 0.168589, "volume": 39326.0}, {"date": "2011-03-24", "close": 0.168589, "volume": 110921.0}, {"date": "2011-03-25", "close": 0.1636305, "volume": 71569.0}, {"date": "2011-03-28", "close": 0.158672, "volume": 95879.0}, {"date": "2011-03-29", "close": 0.168589, "volume": 183828.0}, {"date": "2011-03-30", "close": 0.188423, "volume": 106638.0}, {"date": "2011-03-31", "close": 0.178506, "volume": 93555.0}, {"date": "2011-04-01", "close": 0.1834645, "volume": 367765.0}, {"date": "2011-04-04", "close": 0.188423, "volume": 59515.0}, {"date": "2011-04-05", "close": 0.19834, "volume": 30251.0}, {"date": "2011-04-06", "close": 0.188423, "volume": 145279.0}, {"date": "2011-04-07", "close": 0.1735475, "volume": 46699.0}, {"date": "2011-04-08", "close": 0.188423, "volume": 5042.0}, {"date": "2011-04-11", "close": 0.178506, "volume": 27649.0}, {"date": "2011-04-12", "close": 0.168589, "volume": 83563.0}, {"date": "2011-04-13", "close": 0.168589, "volume": 10084.0}, {"date": "2011-04-15", "close": 0.168589, "volume": 31128.0}, {"date": "2011-04-18", "close": 0.1636305, "volume": 84330.0}, {"date": "2011-04-28", "close": 0.158672, "volume": 76001.0}, {"date": "2011-04-29", "close": 0.158672, "volume": 70586.0}, {"date": "2011-05-02", "close": 0.1537135, "volume": 52536.0}, {"date": "2011-05-03", "close": 0.148755, "volume": 107840.0}, {"date": "2011-05-04", "close": 0.1537135, "volume": 31715.0}, {"date": "2011-05-05", "close": 0.1537135, "volume": 10212.0}, {"date": "2011-05-09", "close": 0.158672, "volume": 50418.0}, {"date": "2011-05-10", "close": 0.158672, "volume": 42408.0}, {"date": "2011-05-11", "close": 0.1636305, "volume": 15897.0}, {"date": "2011-05-12", "close": 0.148755, "volume": 71545.0}, {"date": "2011-05-13", "close": 0.148755, "volume": 68065.0}, {"date": "2011-05-16", "close": 0.148755, "volume": 2158.0}, {"date": "2011-05-17", "close": 0.148755, "volume": 79176.0}, {"date": "2011-05-18", "close": 0.1537135, "volume": 151680.0}, {"date": "2011-05-19", "close": 0.158672, "volume": 127578.0}, {"date": "2011-05-20", "close": 0.168589, "volume": 331865.0}, {"date": "2011-05-23", "close": 0.178506, "volume": 202196.0}, {"date": "2011-05-24", "close": 0.178506, "volume": 37809.0}, {"date": "2011-05-25", "close": 0.168589, "volume": 29243.0}, {"date": "2011-05-27", "close": 0.1834645, "volume": 195101.0}, {"date": "2011-05-30", "close": 0.1933815, "volume": 174581.0}, {"date": "2011-05-31", "close": 0.2032985, "volume": 247353.0}, {"date": "2011-06-01", "close": 0.2231325, "volume": 538978.0}, {"date": "2011-06-02", "close": 0.218174, "volume": 283856.0}, {"date": "2011-06-03", "close": 0.19834, "volume": 204117.0}, {"date": "2011-06-06", "close": 0.1735475, "volume": 36805.0}, {"date": "2011-06-07", "close": 0.19834, "volume": 10084.0}, {"date": "2011-06-10", "close": 0.178506, "volume": 13008.0}, {"date": "2011-06-14", "close": 0.1735475, "volume": 18625.0}, {"date": "2011-06-15", "close": 0.19834, "volume": 145004.0}, {"date": "2011-06-16", "close": 0.188423, "volume": 6091.0}, {"date": "2011-06-17", "close": 0.188423, "volume": 25209.0}, {"date": "2011-06-20", "close": 0.1933815, "volume": 55460.0}, {"date": "2011-06-21", "close": 0.1735475, "volume": 95795.0}, {"date": "2011-06-22", "close": 0.1735475, "volume": 121004.0}, {"date": "2011-06-23", "close": 0.1735475, "volume": 100333.0}, {"date": "2011-06-27", "close": 0.168589, "volume": 96935.0}, {"date": "2011-06-28", "close": 0.168589, "volume": 29381.0}, {"date": "2011-06-29", "close": 0.1735475, "volume": 110724.0}, {"date": "2011-06-30", "close": 0.178506, "volume": 35293.0}, {"date": "2011-07-01", "close": 0.1735475, "volume": 15126.0}, {"date": "2011-07-06", "close": 0.188423, "volume": 3025.0}, {"date": "2011-07-07", "close": 0.19834, "volume": 230920.0}, {"date": "2011-07-08", "close": 0.208257, "volume": 137096.0}, {"date": "2011-07-11", "close": 0.208257, "volume": 178986.0}, {"date": "2011-07-12", "close": 0.188423, "volume": 86720.0}, {"date": "2011-07-13", "close": 0.188423, "volume": 12605.0}, {"date": "2011-07-14", "close": 0.188423, "volume": 45377.0}, {"date": "2011-07-15", "close": 0.178506, "volume": 107391.0}, {"date": "2011-07-18", "close": 0.158672, "volume": 109566.0}, {"date": "2011-07-20", "close": 0.1636305, "volume": 8067.0}, {"date": "2011-07-21", "close": 0.168589, "volume": 57477.0}, {"date": "2011-07-22", "close": 0.178506, "volume": 30251.0}, {"date": "2011-07-25", "close": 0.178506, "volume": 50418.0}, {"date": "2011-07-26", "close": 0.168589, "volume": 403348.0}, {"date": "2011-07-27", "close": 0.168589, "volume": 99432.0}, {"date": "2011-07-29", "close": 0.1537135, "volume": 39326.0}, {"date": "2011-08-01", "close": 0.158672, "volume": 59494.0}, {"date": "2011-08-03", "close": 0.158672, "volume": 51427.0}, {"date": "2011-08-04", "close": 0.138838, "volume": 256630.0}, {"date": "2011-08-05", "close": 0.128921, "volume": 40335.0}, {"date": "2011-08-09", "close": 0.119004, "volume": 191175.0}, {"date": "2011-08-10", "close": 0.158672, "volume": 26633.0}, {"date": "2011-08-15", "close": 0.148755, "volume": 15126.0}, {"date": "2011-08-16", "close": 0.158672, "volume": 38318.0}, {"date": "2011-08-17", "close": 0.138838, "volume": 36301.0}, {"date": "2011-08-18", "close": 0.148755, "volume": 110505.0}, {"date": "2011-08-19", "close": 0.138838, "volume": 31259.0}, {"date": "2011-08-22", "close": 0.148755, "volume": 10084.0}, {"date": "2011-08-24", "close": 0.178506, "volume": 378731.0}, {"date": "2011-08-26", "close": 0.168589, "volume": 25209.0}, {"date": "2011-08-30", "close": 0.168589, "volume": 5042.0}, {"date": "2011-08-31", "close": 0.168589, "volume": 60918.0}, {"date": "2011-09-01", "close": 0.168589, "volume": 151255.0}, {"date": "2011-09-02", "close": 0.1636305, "volume": 30251.0}, {"date": "2011-09-07", "close": 0.158672, "volume": 50418.0}, {"date": "2011-09-08", "close": 0.158672, "volume": 98971.0}, {"date": "2011-09-09", "close": 0.1537135, "volume": 3529.0}, {"date": "2011-09-13", "close": 0.148755, "volume": 32386.0}, {"date": "2011-09-14", "close": 0.1537135, "volume": 44963.0}, {"date": "2011-09-15", "close": 0.148755, "volume": 105879.0}, {"date": "2011-09-16", "close": 0.1437965, "volume": 9580.0}, {"date": "2011-09-19", "close": 0.1537135, "volume": 131088.0}, {"date": "2011-09-20", "close": 0.158672, "volume": 243634.0}, {"date": "2011-09-21", "close": 0.158672, "volume": 100837.0}, {"date": "2011-09-22", "close": 0.1537135, "volume": 302511.0}, {"date": "2011-09-23", "close": 0.148755, "volume": 173440.0}, {"date": "2011-09-26", "close": 0.1437965, "volume": 29331.0}, {"date": "2011-09-27", "close": 0.1437965, "volume": 15037.0}, {"date": "2011-09-28", "close": 0.1437965, "volume": 30844.0}, {"date": "2011-09-29", "close": 0.138838, "volume": 7563.0}, {"date": "2011-10-03", "close": 0.1338795, "volume": 30251.0}, {"date": "2011-10-04", "close": 0.119004, "volume": 107391.0}, {"date": "2011-10-05", "close": 0.119004, "volume": 129575.0}, {"date": "2011-10-06", "close": 0.119004, "volume": 102962.0}, {"date": "2011-10-07", "close": 0.119004, "volume": 22688.0}, {"date": "2011-10-10", "close": 0.119004, "volume": 100837.0}, {"date": "2011-10-11", "close": 0.1239625, "volume": 191590.0}, {"date": "2011-10-13", "close": 0.1437965, "volume": 309569.0}, {"date": "2011-10-14", "close": 0.138838, "volume": 423515.0}, {"date": "2011-10-18", "close": 0.1338795, "volume": 10084.0}, {"date": "2011-10-19", "close": 0.128921, "volume": 262176.0}, {"date": "2011-10-20", "close": 0.1239625, "volume": 312595.0}, {"date": "2011-10-21", "close": 0.128921, "volume": 29142.0}, {"date": "2011-10-24", "close": 0.128921, "volume": 743.0}, {"date": "2011-10-25", "close": 0.128921, "volume": 385231.0}, {"date": "2011-10-26", "close": 0.128921, "volume": 327834.0}, {"date": "2011-10-28", "close": 0.1338795, "volume": 31259.0}, {"date": "2011-10-31", "close": 0.1338795, "volume": 234.0}, {"date": "2011-11-01", "close": 0.138838, "volume": 10084.0}, {"date": "2011-11-02", "close": 0.1239625, "volume": 77411.0}, {"date": "2011-11-03", "close": 0.1239625, "volume": 116.0}, {"date": "2011-11-04", "close": 0.1239625, "volume": 100837.0}, {"date": "2011-11-08", "close": 0.138838, "volume": 141172.0}, {"date": "2011-11-09", "close": 0.1537135, "volume": 73845.0}, {"date": "2011-11-10", "close": 0.138838, "volume": 26719.0}, {"date": "2011-11-11", "close": 0.158672, "volume": 389231.0}, {"date": "2011-11-14", "close": 0.1636305, "volume": 286650.0}, {"date": "2011-11-15", "close": 0.158672, "volume": 100837.0}, {"date": "2011-11-16", "close": 0.158672, "volume": 58990.0}, {"date": "2011-11-18", "close": 0.158672, "volume": 237024.0}, {"date": "2011-11-22", "close": 0.158672, "volume": 52435.0}, {"date": "2011-11-23", "close": 0.148755, "volume": 50418.0}, {"date": "2011-11-25", "close": 0.1537135, "volume": 180498.0}, {"date": "2011-11-29", "close": 0.1537135, "volume": 3580.0}, {"date": "2011-11-30", "close": 0.148755, "volume": 105828.0}, {"date": "2011-12-01", "close": 0.1537135, "volume": 222792.0}, {"date": "2011-12-02", "close": 0.1437965, "volume": 706.0}, {"date": "2011-12-05", "close": 0.1437965, "volume": 1008.0}, {"date": "2011-12-06", "close": 0.1437965, "volume": 22688.0}, {"date": "2011-12-07", "close": 0.1537135, "volume": 77644.0}, {"date": "2011-12-08", "close": 0.158672, "volume": 32376.0}, {"date": "2011-12-09", "close": 0.148755, "volume": 25209.0}, {"date": "2011-12-13", "close": 0.148755, "volume": 2017.0}, {"date": "2011-12-14", "close": 0.1437965, "volume": 201674.0}, {"date": "2011-12-15", "close": 0.138838, "volume": 220631.0}, {"date": "2011-12-19", "close": 0.128921, "volume": 26016.0}, {"date": "2011-12-21", "close": 0.1338795, "volume": 81880.0}, {"date": "2011-12-29", "close": 0.1338795, "volume": 13915.0}, {"date": "2011-12-30", "close": 0.1338795, "volume": 2218.0}, {"date": "2012-01-04", "close": 0.1338795, "volume": 2017.0}, {"date": "2012-01-10", "close": 0.1338795, "volume": 48402.0}, {"date": "2012-01-11", "close": 0.128921, "volume": 106383.0}, {"date": "2012-01-12", "close": 0.119004, "volume": 252092.0}, {"date": "2012-01-16", "close": 0.119004, "volume": 3025.0}, {"date": "2012-01-17", "close": 0.119004, "volume": 17142.0}, {"date": "2012-01-19", "close": 0.1140455, "volume": 18151.0}, {"date": "2012-01-20", "close": 0.1140455, "volume": 38318.0}, {"date": "2012-01-24", "close": 0.1239625, "volume": 35838.0}, {"date": "2012-01-27", "close": 0.1239625, "volume": 77043.0}, {"date": "2012-01-30", "close": 0.1239625, "volume": 10084.0}, {"date": "2012-01-31", "close": 0.138838, "volume": 81476.0}, {"date": "2012-02-01", "close": 0.168589, "volume": 916285.0}, {"date": "2012-02-02", "close": 0.158672, "volume": 206716.0}, {"date": "2012-02-07", "close": 0.148755, "volume": 98114.0}, {"date": "2012-02-08", "close": 0.1735475, "volume": 270988.0}, {"date": "2012-02-09", "close": 0.178506, "volume": 375360.0}, {"date": "2012-02-10", "close": 0.178506, "volume": 185162.0}, {"date": "2012-02-13", "close": 0.1636305, "volume": 199450.0}, {"date": "2012-02-14", "close": 0.168589, "volume": 215927.0}, {"date": "2012-02-15", "close": 0.168589, "volume": 226883.0}, {"date": "2012-02-16", "close": 0.168589, "volume": 100837.0}, {"date": "2012-02-17", "close": 0.178506, "volume": 362299.0}, {"date": "2012-02-20", "close": 0.178506, "volume": 324695.0}, {"date": "2012-02-21", "close": 0.178506, "volume": 99525.0}, {"date": "2012-02-22", "close": 0.188423, "volume": 149442.0}, {"date": "2012-02-23", "close": 0.1834645, "volume": 30251.0}, {"date": "2012-02-24", "close": 0.1834645, "volume": 121204.0}, {"date": "2012-02-28", "close": 0.1834645, "volume": 260159.0}, {"date": "2012-02-29", "close": 0.1834645, "volume": 222345.0}, {"date": "2012-03-01", "close": 0.178506, "volume": 167003.0}, {"date": "2012-03-05", "close": 0.178506, "volume": 51317.0}, {"date": "2012-03-06", "close": 0.1636305, "volume": 70586.0}, {"date": "2012-03-07", "close": 0.1636305, "volume": 50418.0}, {"date": "2012-03-08", "close": 0.178506, "volume": 82944.0}, {"date": "2012-03-12", "close": 0.1636305, "volume": 308057.0}, {"date": "2012-03-14", "close": 0.1735475, "volume": 145839.0}, {"date": "2012-03-15", "close": 0.188423, "volume": 217404.0}, {"date": "2012-03-16", "close": 0.2032985, "volume": 130163.0}, {"date": "2012-03-19", "close": 0.188423, "volume": 70586.0}, {"date": "2012-03-20", "close": 0.188423, "volume": 53444.0}, {"date": "2012-03-21", "close": 0.188423, "volume": 31017.0}, {"date": "2012-03-22", "close": 0.188423, "volume": 10830.0}, {"date": "2012-03-23", "close": 0.168589, "volume": 266714.0}, {"date": "2012-03-26", "close": 0.158672, "volume": 156297.0}, {"date": "2012-03-28", "close": 0.1636305, "volume": 14117.0}, {"date": "2012-03-29", "close": 0.158672, "volume": 35293.0}, {"date": "2012-03-30", "close": 0.158672, "volume": 252092.0}, {"date": "2012-04-03", "close": 0.158672, "volume": 76888.0}, {"date": "2012-04-04", "close": 0.158672, "volume": 71708.0}, {"date": "2012-04-05", "close": 0.158672, "volume": 130163.0}, {"date": "2012-04-16", "close": 0.158672, "volume": 28739.0}, {"date": "2012-04-17", "close": 0.158672, "volume": 72098.0}, {"date": "2012-04-18", "close": 0.158672, "volume": 121004.0}, {"date": "2012-04-19", "close": 0.148755, "volume": 192599.0}, {"date": "2012-04-20", "close": 0.148755, "volume": 59494.0}, {"date": "2012-04-23", "close": 0.148755, "volume": 35293.0}, {"date": "2012-04-24", "close": 0.1338795, "volume": 155415.0}, {"date": "2012-05-01", "close": 0.1437965, "volume": 40335.0}, {"date": "2012-05-02", "close": 0.1437965, "volume": 2017.0}, {"date": "2012-05-03", "close": 0.138838, "volume": 188061.0}, {"date": "2012-05-04", "close": 0.138838, "volume": 41847.0}, {"date": "2012-05-07", "close": 0.119004, "volume": 3238883.0}, {"date": "2012-05-08", "close": 0.119004, "volume": 166986.0}, {"date": "2012-05-09", "close": 0.119004, "volume": 1292057.0}, {"date": "2012-05-11", "close": 0.128921, "volume": 5042.0}, {"date": "2012-05-14", "close": 0.128921, "volume": 332.0}, {"date": "2012-05-15", "close": 0.1338795, "volume": 37814.0}, {"date": "2012-05-16", "close": 0.128921, "volume": 360528.0}, {"date": "2012-05-17", "close": 0.1338795, "volume": 242009.0}, {"date": "2012-05-18", "close": 0.1338795, "volume": 118.0}, {"date": "2012-05-21", "close": 0.1338795, "volume": 22184.0}, {"date": "2012-05-22", "close": 0.1338795, "volume": 30251.0}, {"date": "2012-05-24", "close": 0.138838, "volume": 65544.0}, {"date": "2012-05-25", "close": 0.128921, "volume": 37872.0}, {"date": "2012-05-28", "close": 0.128921, "volume": 162347.0}, {"date": "2012-05-29", "close": 0.128921, "volume": 10084.0}, {"date": "2012-05-31", "close": 0.128921, "volume": 12100.0}, {"date": "2012-06-04", "close": 0.128921, "volume": 67183.0}, {"date": "2012-06-05", "close": 0.1239625, "volume": 60250.0}, {"date": "2012-06-06", "close": 0.1239625, "volume": 23645.0}, {"date": "2012-06-07", "close": 0.1239625, "volume": 63269.0}, {"date": "2012-06-08", "close": 0.1239625, "volume": 316.0}, {"date": "2012-06-13", "close": 0.119004, "volume": 154296.0}, {"date": "2012-06-18", "close": 0.119004, "volume": 38822.0}, {"date": "2012-06-19", "close": 0.1338795, "volume": 42610.0}, {"date": "2012-06-20", "close": 0.138838, "volume": 44973.0}, {"date": "2012-06-22", "close": 0.128921, "volume": 1892.0}, {"date": "2012-06-25", "close": 0.128921, "volume": 28234.0}, {"date": "2012-06-28", "close": 0.119004, "volume": 12225.0}, {"date": "2012-06-29", "close": 0.119004, "volume": 19462.0}, {"date": "2012-07-02", "close": 0.128921, "volume": 50292.0}, {"date": "2012-07-03", "close": 0.1239625, "volume": 12100.0}, {"date": "2012-07-04", "close": 0.128921, "volume": 391247.0}, {"date": "2012-07-06", "close": 0.1537135, "volume": 181507.0}, {"date": "2012-07-09", "close": 0.1338795, "volume": 18151.0}, {"date": "2012-07-16", "close": 0.128921, "volume": 30251.0}, {"date": "2012-08-01", "close": 0.109087, "volume": 50418.0}, {"date": "2012-08-02", "close": 0.109087, "volume": 44167.0}, {"date": "2012-08-07", "close": 0.1239625, "volume": 108904.0}, {"date": "2012-08-08", "close": 0.128921, "volume": 131088.0}, {"date": "2012-08-09", "close": 0.1735475, "volume": 3978956.0}, {"date": "2012-08-10", "close": 0.228091, "volume": 7061651.0}, {"date": "2012-08-13", "close": 0.238008, "volume": 2454139.0}, {"date": "2012-08-14", "close": 0.267759, "volume": 3524405.0}, {"date": "2012-08-15", "close": 0.2628005, "volume": 1667140.0}, {"date": "2012-08-16", "close": 0.257842, "volume": 1207603.0}, {"date": "2012-08-17", "close": 0.247925, "volume": 1126275.0}, {"date": "2012-08-20", "close": 0.257842, "volume": 435111.0}, {"date": "2012-08-21", "close": 0.2628005, "volume": 260664.0}, {"date": "2012-08-22", "close": 0.29751, "volume": 1803122.0}, {"date": "2012-08-23", "close": 0.327261, "volume": 1861424.0}, {"date": "2012-08-24", "close": 0.3322195, "volume": 1893308.0}, {"date": "2012-08-27", "close": 0.29751, "volume": 399951.0}, {"date": "2012-08-28", "close": 0.287593, "volume": 225875.0}, {"date": "2012-08-29", "close": 0.317344, "volume": 701566.0}, {"date": "2012-08-30", "close": 0.3024685, "volume": 112714.0}, {"date": "2012-08-31", "close": 0.29751, "volume": 231925.0}, {"date": "2012-09-03", "close": 0.2826345, "volume": 118181.0}, {"date": "2012-09-04", "close": 0.327261, "volume": 2302055.0}, {"date": "2012-09-05", "close": 0.3024685, "volume": 910419.0}, {"date": "2012-09-06", "close": 0.3520535, "volume": 957702.0}, {"date": "2012-09-07", "close": 0.3421365, "volume": 1108331.0}, {"date": "2012-09-10", "close": 0.3818045, "volume": 1060749.0}, {"date": "2012-09-11", "close": 0.357012, "volume": 881637.0}, {"date": "2012-09-12", "close": 0.366929, "volume": 495370.0}, {"date": "2012-09-13", "close": 0.4413065, "volume": 2862863.0}, {"date": "2012-09-14", "close": 0.416514, "volume": 837435.0}, {"date": "2012-09-17", "close": 0.376846, "volume": 737043.0}, {"date": "2012-09-18", "close": 0.416514, "volume": 676007.0}, {"date": "2012-09-19", "close": 0.4512235, "volume": 1230109.0}, {"date": "2012-09-20", "close": 0.446265, "volume": 513273.0}, {"date": "2012-09-21", "close": 0.466099, "volume": 276240.0}, {"date": "2012-09-24", "close": 0.466099, "volume": 456016.0}, {"date": "2012-09-25", "close": 0.446265, "volume": 136600.0}, {"date": "2012-09-26", "close": 0.485933, "volume": 731444.0}, {"date": "2012-09-27", "close": 0.466099, "volume": 125558.0}, {"date": "2012-09-28", "close": 0.466099, "volume": 281813.0}, {"date": "2012-10-01", "close": 0.4710575, "volume": 226303.0}, {"date": "2012-10-02", "close": 0.4512235, "volume": 267419.0}, {"date": "2012-10-03", "close": 0.436348, "volume": 286570.0}, {"date": "2012-10-04", "close": 0.426431, "volume": 236461.0}, {"date": "2012-10-05", "close": 0.4413065, "volume": 280135.0}, {"date": "2012-10-08", "close": 0.436348, "volume": 285239.0}, {"date": "2012-10-09", "close": 0.476016, "volume": 1006362.0}, {"date": "2012-10-10", "close": 0.5107255, "volume": 1081184.0}, {"date": "2012-10-11", "close": 0.4908915, "volume": 438385.0}, {"date": "2012-10-12", "close": 0.4908915, "volume": 370201.0}, {"date": "2012-10-15", "close": 0.525601, "volume": 617957.0}, {"date": "2012-10-16", "close": 0.565269, "volume": 1067788.0}, {"date": "2012-10-17", "close": 0.59502, "volume": 817825.0}, {"date": "2012-10-18", "close": 0.634688, "volume": 1122989.0}, {"date": "2012-10-19", "close": 0.674356, "volume": 578812.0}, {"date": "2012-10-22", "close": 0.664439, "volume": 934718.0}, {"date": "2012-10-23", "close": 0.6793145, "volume": 228836.0}, {"date": "2012-10-24", "close": 0.624771, "volume": 533033.0}, {"date": "2012-10-25", "close": 0.5999785, "volume": 348291.0}, {"date": "2012-10-26", "close": 0.555352, "volume": 445933.0}, {"date": "2012-10-29", "close": 0.5702275, "volume": 177640.0}, {"date": "2012-10-30", "close": 0.6198125, "volume": 682957.0}, {"date": "2012-10-31", "close": 0.664439, "volume": 1010587.0}, {"date": "2012-11-01", "close": 0.6793145, "volume": 688168.0}, {"date": "2012-11-02", "close": 0.743775, "volume": 1158325.0}, {"date": "2012-11-05", "close": 0.7586505, "volume": 872759.0}, {"date": "2012-11-08", "close": 0.763609, "volume": 638932.0}, {"date": "2012-11-09", "close": 0.704107, "volume": 843048.0}, {"date": "2012-11-12", "close": 0.624771, "volume": 562317.0}, {"date": "2012-11-13", "close": 0.723941, "volume": 760729.0}, {"date": "2012-11-14", "close": 0.6892315, "volume": 209828.0}, {"date": "2012-11-15", "close": 0.654522, "volume": 450296.0}, {"date": "2012-11-16", "close": 0.644605, "volume": 217178.0}, {"date": "2012-11-19", "close": 0.59502, "volume": 473036.0}, {"date": "2012-11-20", "close": 0.575186, "volume": 524086.0}, {"date": "2012-11-21", "close": 0.614854, "volume": 3253200.0}, {"date": "2012-11-22", "close": 0.624771, "volume": 358409.0}, {"date": "2012-11-23", "close": 0.704107, "volume": 585235.0}, {"date": "2012-11-26", "close": 0.6793145, "volume": 349119.0}, {"date": "2012-11-27", "close": 0.6693975, "volume": 196706.0}, {"date": "2012-11-28", "close": 0.664439, "volume": 209242.0}, {"date": "2012-11-29", "close": 0.6396465, "volume": 313906.0}, {"date": "2012-11-30", "close": 0.604937, "volume": 334172.0}, {"date": "2012-12-03", "close": 0.585103, "volume": 71354.0}, {"date": "2012-12-04", "close": 0.5900615, "volume": 621486.0}, {"date": "2012-12-05", "close": 0.575186, "volume": 86240.0}, {"date": "2012-12-06", "close": 0.575186, "volume": 106539.0}, {"date": "2012-12-07", "close": 0.555352, "volume": 145400.0}, {"date": "2012-12-10", "close": 0.5404765, "volume": 104778.0}, {"date": "2012-12-11", "close": 0.575186, "volume": 185991.0}, {"date": "2012-12-12", "close": 0.5503935, "volume": 33291.0}, {"date": "2012-12-13", "close": 0.545435, "volume": 336789.0}, {"date": "2012-12-14", "close": 0.49585, "volume": 218825.0}, {"date": "2012-12-17", "close": 0.545435, "volume": 280123.0}, {"date": "2012-12-18", "close": 0.535518, "volume": 36380.0}, {"date": "2012-12-19", "close": 0.545435, "volume": 187578.0}, {"date": "2012-12-20", "close": 0.5900615, "volume": 241684.0}, {"date": "2012-12-21", "close": 0.6495635, "volume": 545369.0}, {"date": "2012-12-27", "close": 0.604937, "volume": 71609.0}, {"date": "2012-12-28", "close": 0.6198125, "volume": 56244.0}, {"date": "2012-12-31", "close": 0.6396465, "volume": 36969.0}, {"date": "2013-01-02", "close": 0.644605, "volume": 170901.0}, {"date": "2013-01-04", "close": 0.614854, "volume": 30854.0}, {"date": "2013-01-07", "close": 0.6098955, "volume": 67358.0}, {"date": "2013-01-08", "close": 0.614854, "volume": 40187.0}, {"date": "2013-01-09", "close": 0.6198125, "volume": 111132.0}, {"date": "2013-01-10", "close": 0.6098955, "volume": 15345.0}, {"date": "2013-01-11", "close": 0.614854, "volume": 16293.0}, {"date": "2013-01-14", "close": 0.6198125, "volume": 37466.0}, {"date": "2013-01-15", "close": 0.69419, "volume": 370621.0}, {"date": "2013-01-16", "close": 0.69419, "volume": 299754.0}, {"date": "2013-01-17", "close": 0.733858, "volume": 486088.0}, {"date": "2013-01-18", "close": 0.733858, "volume": 191600.0}, {"date": "2013-01-21", "close": 0.7189825, "volume": 361557.0}, {"date": "2013-01-22", "close": 0.743775, "volume": 263801.0}, {"date": "2013-01-23", "close": 0.714024, "volume": 74026.0}, {"date": "2013-01-24", "close": 0.6991485, "volume": 163694.0}, {"date": "2013-01-25", "close": 0.674356, "volume": 154884.0}, {"date": "2013-01-29", "close": 0.704107, "volume": 183974.0}, {"date": "2013-01-30", "close": 0.644605, "volume": 164269.0}, {"date": "2013-01-31", "close": 0.654522, "volume": 88393.0}, {"date": "2013-02-01", "close": 0.714024, "volume": 194338.0}, {"date": "2013-02-04", "close": 0.684273, "volume": 134685.0}, {"date": "2013-02-05", "close": 0.714024, "volume": 233622.0}, {"date": "2013-02-06", "close": 0.723941, "volume": 148407.0}, {"date": "2013-02-07", "close": 0.723941, "volume": 188757.0}, {"date": "2013-02-08", "close": 0.7388165, "volume": 339882.0}, {"date": "2013-02-11", "close": 0.733858, "volume": 50960.0}, {"date": "2013-02-12", "close": 0.723941, "volume": 31229.0}, {"date": "2013-02-13", "close": 0.674356, "volume": 190098.0}, {"date": "2013-02-14", "close": 0.704107, "volume": 952057.0}, {"date": "2013-02-15", "close": 0.7288995, "volume": 626489.0}, {"date": "2013-02-18", "close": 0.6991485, "volume": 68670.0}, {"date": "2013-02-19", "close": 0.6892315, "volume": 144814.0}, {"date": "2013-02-20", "close": 0.674356, "volume": 52817.0}, {"date": "2013-02-21", "close": 0.6098955, "volume": 210838.0}, {"date": "2013-02-22", "close": 0.644605, "volume": 273429.0}, {"date": "2013-02-25", "close": 0.644605, "volume": 73710.0}, {"date": "2013-02-26", "close": 0.6297295, "volume": 29561.0}, {"date": "2013-02-27", "close": 0.604937, "volume": 228712.0}, {"date": "2013-02-28", "close": 0.604937, "volume": 40335.0}, {"date": "2013-03-01", "close": 0.6198125, "volume": 17534.0}, {"date": "2013-03-04", "close": 0.6198125, "volume": 5042.0}, {"date": "2013-03-05", "close": 0.5999785, "volume": 125854.0}, {"date": "2013-03-06", "close": 0.565269, "volume": 202707.0}, {"date": "2013-03-07", "close": 0.535518, "volume": 177423.0}, {"date": "2013-03-08", "close": 0.525601, "volume": 98827.0}, {"date": "2013-03-11", "close": 0.545435, "volume": 191545.0}, {"date": "2013-03-12", "close": 0.614854, "volume": 134312.0}, {"date": "2013-03-13", "close": 0.575186, "volume": 58143.0}, {"date": "2013-03-14", "close": 0.5503935, "volume": 47019.0}, {"date": "2013-03-15", "close": 0.565269, "volume": 43719.0}, {"date": "2013-03-18", "close": 0.545435, "volume": 116211.0}, {"date": "2013-03-19", "close": 0.545435, "volume": 149336.0}, {"date": "2013-03-20", "close": 0.545435, "volume": 59494.0}, {"date": "2013-03-21", "close": 0.555352, "volume": 41122.0}, {"date": "2013-03-22", "close": 0.5305595, "volume": 44536.0}, {"date": "2013-03-25", "close": 0.515684, "volume": 48116.0}, {"date": "2013-04-02", "close": 0.505767, "volume": 170691.0}, {"date": "2013-04-03", "close": 0.525601, "volume": 37881.0}, {"date": "2013-04-04", "close": 0.49585, "volume": 232435.0}, {"date": "2013-04-05", "close": 0.49585, "volume": 178534.0}, {"date": "2013-04-08", "close": 0.485933, "volume": 10084.0}, {"date": "2013-04-09", "close": 0.476016, "volume": 72855.0}, {"date": "2013-04-10", "close": 0.476016, "volume": 10084.0}, {"date": "2013-04-11", "close": 0.446265, "volume": 6585.0}, {"date": "2013-04-12", "close": 0.4313895, "volume": 80687.0}, {"date": "2013-04-15", "close": 0.4313895, "volume": 102886.0}, {"date": "2013-04-16", "close": 0.416514, "volume": 37310.0}, {"date": "2013-04-17", "close": 0.39668, "volume": 94257.0}, {"date": "2013-04-18", "close": 0.347095, "volume": 68459.0}, {"date": "2013-04-19", "close": 0.357012, "volume": 66114.0}, {"date": "2013-04-22", "close": 0.376846, "volume": 163356.0}, {"date": "2013-04-23", "close": 0.39668, "volume": 62052.0}, {"date": "2013-04-26", "close": 0.3917215, "volume": 236362.0}, {"date": "2013-04-29", "close": 0.357012, "volume": 126683.0}, {"date": "2013-04-30", "close": 0.357012, "volume": 5413.0}, {"date": "2013-05-02", "close": 0.327261, "volume": 138986.0}, {"date": "2013-05-03", "close": 0.3421365, "volume": 7792.0}, {"date": "2013-05-06", "close": 0.3421365, "volume": 391177.0}, {"date": "2013-05-07", "close": 0.317344, "volume": 27024.0}, {"date": "2013-05-08", "close": 0.317344, "volume": 28436.0}, {"date": "2013-05-09", "close": 0.327261, "volume": 19159.0}, {"date": "2013-05-10", "close": 0.337178, "volume": 124703.0}, {"date": "2013-05-13", "close": 0.317344, "volume": 173497.0}, {"date": "2013-05-14", "close": 0.29751, "volume": 328194.0}, {"date": "2013-05-15", "close": 0.29751, "volume": 45377.0}, {"date": "2013-05-16", "close": 0.307427, "volume": 55612.0}, {"date": "2013-05-17", "close": 0.307427, "volume": 9882.0}, {"date": "2013-05-20", "close": 0.287593, "volume": 64009.0}, {"date": "2013-05-21", "close": 0.29751, "volume": 122517.0}, {"date": "2013-05-22", "close": 0.327261, "volume": 10084.0}, {"date": "2013-05-23", "close": 0.29751, "volume": 161847.0}, {"date": "2013-05-24", "close": 0.29751, "volume": 16130.0}, {"date": "2013-05-27", "close": 0.287593, "volume": 21831.0}, {"date": "2013-05-28", "close": 0.2826345, "volume": 5546.0}, {"date": "2013-05-29", "close": 0.29751, "volume": 93627.0}, {"date": "2013-05-30", "close": 0.287593, "volume": 62335.0}, {"date": "2013-05-31", "close": 0.317344, "volume": 44524.0}, {"date": "2013-06-03", "close": 0.3024685, "volume": 174210.0}, {"date": "2013-06-04", "close": 0.3024685, "volume": 41313.0}, {"date": "2013-06-05", "close": 0.29751, "volume": 207418.0}, {"date": "2013-06-06", "close": 0.277676, "volume": 167312.0}, {"date": "2013-06-11", "close": 0.257842, "volume": 47147.0}, {"date": "2013-06-12", "close": 0.238008, "volume": 116467.0}, {"date": "2013-06-13", "close": 0.238008, "volume": 279823.0}, {"date": "2013-06-14", "close": 0.29751, "volume": 856997.0}, {"date": "2013-06-17", "close": 0.3322195, "volume": 212262.0}, {"date": "2013-06-18", "close": 0.337178, "volume": 150329.0}, {"date": "2013-06-19", "close": 0.3421365, "volume": 65867.0}, {"date": "2013-06-20", "close": 0.357012, "volume": 32805.0}, {"date": "2013-06-21", "close": 0.337178, "volume": 40129.0}, {"date": "2013-06-24", "close": 0.337178, "volume": 14121.0}, {"date": "2013-06-25", "close": 0.317344, "volume": 49511.0}, {"date": "2013-06-26", "close": 0.2826345, "volume": 29478.0}, {"date": "2013-06-28", "close": 0.2628005, "volume": 144326.0}, {"date": "2013-07-02", "close": 0.267759, "volume": 9580.0}, {"date": "2013-07-03", "close": 0.267759, "volume": 22127.0}, {"date": "2013-07-04", "close": 0.257842, "volume": 82888.0}, {"date": "2013-07-05", "close": 0.267759, "volume": 37814.0}, {"date": "2013-07-08", "close": 0.277676, "volume": 20167.0}, {"date": "2013-07-09", "close": 0.267759, "volume": 30755.0}, {"date": "2013-07-10", "close": 0.287593, "volume": 58485.0}, {"date": "2013-07-11", "close": 0.307427, "volume": 361117.0}, {"date": "2013-07-12", "close": 0.327261, "volume": 232166.0}, {"date": "2013-07-15", "close": 0.357012, "volume": 292427.0}, {"date": "2013-07-16", "close": 0.347095, "volume": 41313.0}, {"date": "2013-07-17", "close": 0.347095, "volume": 211637.0}, {"date": "2013-07-18", "close": 0.337178, "volume": 69577.0}, {"date": "2013-07-19", "close": 0.366929, "volume": 100837.0}, {"date": "2013-07-22", "close": 0.3619705, "volume": 508988.0}, {"date": "2013-07-23", "close": 0.3917215, "volume": 75628.0}, {"date": "2013-07-24", "close": 0.406597, "volume": 252278.0}, {"date": "2013-07-25", "close": 0.3619705, "volume": 61653.0}, {"date": "2013-07-26", "close": 0.366929, "volume": 28337.0}, {"date": "2013-07-29", "close": 0.376846, "volume": 3378.0}, {"date": "2013-07-30", "close": 0.347095, "volume": 202682.0}, {"date": "2013-07-31", "close": 0.3520535, "volume": 3426.0}, {"date": "2013-08-01", "close": 0.347095, "volume": 26218.0}, {"date": "2013-08-02", "close": 0.3223025, "volume": 74238.0}, {"date": "2013-08-05", "close": 0.3223025, "volume": 5042.0}, {"date": "2013-08-06", "close": 0.3223025, "volume": 88353.0}, {"date": "2013-08-07", "close": 0.317344, "volume": 47293.0}, {"date": "2013-08-08", "close": 0.317344, "volume": 28739.0}, {"date": "2013-08-09", "close": 0.307427, "volume": 77513.0}, {"date": "2013-08-13", "close": 0.29751, "volume": 60502.0}, {"date": "2013-08-15", "close": 0.307427, "volume": 4260.0}, {"date": "2013-08-19", "close": 0.327261, "volume": 14238.0}, {"date": "2013-08-20", "close": 0.3322195, "volume": 1790.0}, {"date": "2013-08-21", "close": 0.327261, "volume": 28638.0}, {"date": "2013-08-22", "close": 0.307427, "volume": 3912.0}, {"date": "2013-08-23", "close": 0.327261, "volume": 2319.0}, {"date": "2013-08-26", "close": 0.307427, "volume": 43360.0}, {"date": "2013-08-27", "close": 0.3223025, "volume": 73611.0}, {"date": "2013-08-28", "close": 0.307427, "volume": 354.0}, {"date": "2013-08-30", "close": 0.307427, "volume": 26722.0}, {"date": "2013-09-02", "close": 0.307427, "volume": 15126.0}, {"date": "2013-09-03", "close": 0.307427, "volume": 2017.0}, {"date": "2013-09-04", "close": 0.317344, "volume": 7159.0}, {"date": "2013-09-05", "close": 0.337178, "volume": 115138.0}, {"date": "2013-09-06", "close": 0.3322195, "volume": 6554.0}, {"date": "2013-09-09", "close": 0.3421365, "volume": 576035.0}, {"date": "2013-09-10", "close": 0.347095, "volume": 154672.0}, {"date": "2013-09-11", "close": 0.327261, "volume": 50418.0}, {"date": "2013-09-12", "close": 0.3322195, "volume": 26218.0}, {"date": "2013-09-16", "close": 0.327261, "volume": 103177.0}, {"date": "2013-09-17", "close": 0.317344, "volume": 154740.0}, {"date": "2013-09-18", "close": 0.29751, "volume": 59004.0}, {"date": "2013-09-19", "close": 0.287593, "volume": 5042.0}, {"date": "2013-09-20", "close": 0.2727175, "volume": 32994.0}, {"date": "2013-09-23", "close": 0.287593, "volume": 218871.0}, {"date": "2013-09-24", "close": 0.2727175, "volume": 100837.0}, {"date": "2013-09-25", "close": 0.2826345, "volume": 10309.0}, {"date": "2013-09-26", "close": 0.307427, "volume": 16758.0}, {"date": "2013-09-27", "close": 0.29751, "volume": 112646.0}, {"date": "2013-10-02", "close": 0.277676, "volume": 86604.0}, {"date": "2013-10-03", "close": 0.2727175, "volume": 15126.0}, {"date": "2013-10-04", "close": 0.277676, "volume": 18216.0}, {"date": "2013-10-07", "close": 0.2925515, "volume": 10134.0}, {"date": "2013-10-08", "close": 0.277676, "volume": 15126.0}, {"date": "2013-10-10", "close": 0.247925, "volume": 186584.0}, {"date": "2013-10-11", "close": 0.2528835, "volume": 8571.0}, {"date": "2013-10-14", "close": 0.247925, "volume": 55864.0}, {"date": "2013-10-15", "close": 0.287593, "volume": 671.0}, {"date": "2013-10-17", "close": 0.257842, "volume": 133105.0}, {"date": "2013-10-18", "close": 0.267759, "volume": 36690.0}, {"date": "2013-10-21", "close": 0.277676, "volume": 15746.0}, {"date": "2013-10-22", "close": 0.2628005, "volume": 7865.0}, {"date": "2013-10-23", "close": 0.257842, "volume": 30453.0}, {"date": "2013-10-24", "close": 0.2628005, "volume": 40874.0}, {"date": "2013-10-25", "close": 0.277676, "volume": 31259.0}, {"date": "2013-10-28", "close": 0.29751, "volume": 78370.0}, {"date": "2013-10-29", "close": 0.29751, "volume": 20167.0}, {"date": "2013-10-30", "close": 0.257842, "volume": 47898.0}, {"date": "2013-10-31", "close": 0.347095, "volume": 585237.0}, {"date": "2013-11-01", "close": 0.347095, "volume": 170919.0}, {"date": "2013-11-04", "close": 0.347095, "volume": 162347.0}, {"date": "2013-11-05", "close": 0.366929, "volume": 450312.0}, {"date": "2013-11-06", "close": 0.3619705, "volume": 182882.0}, {"date": "2013-11-07", "close": 0.337178, "volume": 114282.0}, {"date": "2013-11-08", "close": 0.327261, "volume": 50418.0}, {"date": "2013-11-11", "close": 0.3322195, "volume": 22184.0}, {"date": "2013-11-12", "close": 0.3520535, "volume": 40839.0}, {"date": "2013-11-13", "close": 0.3520535, "volume": 84038.0}, {"date": "2013-11-14", "close": 0.39668, "volume": 258202.0}, {"date": "2013-11-15", "close": 0.406597, "volume": 165873.0}, {"date": "2013-11-18", "close": 0.39668, "volume": 284364.0}, {"date": "2013-11-19", "close": 0.3917215, "volume": 30953.0}, {"date": "2013-11-21", "close": 0.386763, "volume": 380671.0}, {"date": "2013-11-22", "close": 0.366929, "volume": 252092.0}, {"date": "2013-11-25", "close": 0.347095, "volume": 142305.0}, {"date": "2013-11-26", "close": 0.337178, "volume": 95799.0}, {"date": "2013-11-27", "close": 0.337178, "volume": 45780.0}, {"date": "2013-11-28", "close": 0.307427, "volume": 285444.0}, {"date": "2013-11-29", "close": 0.307427, "volume": 7650.0}, {"date": "2013-12-02", "close": 0.3223025, "volume": 34304.0}, {"date": "2013-12-03", "close": 0.307427, "volume": 322678.0}, {"date": "2013-12-04", "close": 0.2826345, "volume": 34304.0}, {"date": "2013-12-05", "close": 0.3123855, "volume": 6050.0}, {"date": "2013-12-06", "close": 0.307427, "volume": 144197.0}, {"date": "2013-12-09", "close": 0.2925515, "volume": 67561.0}, {"date": "2013-12-10", "close": 0.29751, "volume": 34172.0}, {"date": "2013-12-11", "close": 0.287593, "volume": 25367.0}, {"date": "2013-12-13", "close": 0.287593, "volume": 99078.0}, {"date": "2013-12-16", "close": 0.267759, "volume": 3025.0}, {"date": "2013-12-17", "close": 0.2727175, "volume": 103358.0}, {"date": "2013-12-24", "close": 0.287593, "volume": 112433.0}, {"date": "2013-12-27", "close": 0.307427, "volume": 20167.0}, {"date": "2013-12-30", "close": 0.327261, "volume": 92236.0}, {"date": "2013-12-31", "close": 0.3123855, "volume": 45377.0}, {"date": "2014-01-02", "close": 0.3123855, "volume": 25209.0}, {"date": "2014-01-06", "close": 0.327261, "volume": 108158.0}, {"date": "2014-01-07", "close": 0.29751, "volume": 178683.0}, {"date": "2014-01-08", "close": 0.29751, "volume": 19368.0}, {"date": "2014-01-09", "close": 0.327261, "volume": 4356.0}, {"date": "2014-01-10", "close": 0.29751, "volume": 359144.0}, {"date": "2014-01-13", "close": 0.29751, "volume": 36805.0}, {"date": "2014-01-14", "close": 0.2826345, "volume": 136280.0}, {"date": "2014-01-15", "close": 0.29751, "volume": 24032.0}, {"date": "2014-01-16", "close": 0.287593, "volume": 9100.0}, {"date": "2014-01-17", "close": 0.287593, "volume": 34285.0}, {"date": "2014-01-20", "close": 0.287593, "volume": 84703.0}, {"date": "2014-01-22", "close": 0.277676, "volume": 3883.0}, {"date": "2014-01-23", "close": 0.277676, "volume": 495260.0}, {"date": "2014-01-24", "close": 0.29751, "volume": 781789.0}, {"date": "2014-01-28", "close": 0.2727175, "volume": 58485.0}, {"date": "2014-01-29", "close": 0.2727175, "volume": 2022.0}, {"date": "2014-01-30", "close": 0.287593, "volume": 41399.0}, {"date": "2014-01-31", "close": 0.29751, "volume": 33881.0}, {"date": "2014-02-04", "close": 0.2727175, "volume": 156801.0}, {"date": "2014-02-05", "close": 0.2628005, "volume": 293022.0}, {"date": "2014-02-06", "close": 0.2628005, "volume": 116661.0}, {"date": "2014-02-07", "close": 0.2628005, "volume": 328728.0}, {"date": "2014-02-10", "close": 0.2628005, "volume": 125852.0}, {"date": "2014-02-11", "close": 0.2628005, "volume": 315254.0}, {"date": "2014-02-12", "close": 0.2628005, "volume": 53922.0}, {"date": "2014-02-13", "close": 0.2727175, "volume": 156297.0}, {"date": "2014-02-14", "close": 0.2727175, "volume": 71594.0}, {"date": "2014-02-17", "close": 0.277676, "volume": 76356.0}, {"date": "2014-02-18", "close": 0.277676, "volume": 262950.0}, {"date": "2014-02-19", "close": 0.277676, "volume": 86786.0}, {"date": "2014-02-20", "close": 0.277676, "volume": 96076.0}, {"date": "2014-02-21", "close": 0.277676, "volume": 2205.0}, {"date": "2014-02-24", "close": 0.277676, "volume": 99765.0}, {"date": "2014-02-25", "close": 0.2727175, "volume": 39058.0}, {"date": "2014-02-26", "close": 0.2727175, "volume": 185036.0}, {"date": "2014-02-27", "close": 0.2628005, "volume": 252276.0}, {"date": "2014-02-28", "close": 0.277676, "volume": 75628.0}, {"date": "2014-03-03", "close": 0.2826345, "volume": 377017.0}, {"date": "2014-03-04", "close": 0.3322195, "volume": 337765.0}, {"date": "2014-03-05", "close": 0.3123855, "volume": 108546.0}, {"date": "2014-03-06", "close": 0.317344, "volume": 472900.0}, {"date": "2014-03-07", "close": 0.327261, "volume": 212905.0}, {"date": "2014-03-10", "close": 0.3123855, "volume": 83521.0}, {"date": "2014-03-11", "close": 0.307427, "volume": 70324.0}, {"date": "2014-03-12", "close": 0.307427, "volume": 107391.0}, {"date": "2014-03-13", "close": 0.307427, "volume": 225445.0}, {"date": "2014-03-14", "close": 0.337178, "volume": 869758.0}, {"date": "2014-03-17", "close": 0.366929, "volume": 629416.0}, {"date": "2014-03-18", "close": 0.347095, "volume": 324641.0}, {"date": "2014-03-19", "close": 0.3520535, "volume": 257449.0}, {"date": "2014-03-20", "close": 0.337178, "volume": 2441663.0}, {"date": "2014-03-21", "close": 0.3322195, "volume": 803744.0}, {"date": "2014-03-24", "close": 0.366929, "volume": 649031.0}, {"date": "2014-03-25", "close": 0.357012, "volume": 224542.0}, {"date": "2014-03-26", "close": 0.4115555, "volume": 1985466.0}, {"date": "2014-03-27", "close": 0.406597, "volume": 127559.0}, {"date": "2014-03-28", "close": 0.416514, "volume": 441864.0}, {"date": "2014-03-31", "close": 0.426431, "volume": 102350.0}, {"date": "2014-04-01", "close": 0.4413065, "volume": 114456.0}, {"date": "2014-04-02", "close": 0.4413065, "volume": 224346.0}, {"date": "2014-04-03", "close": 0.4313895, "volume": 75824.0}, {"date": "2014-04-04", "close": 0.406597, "volume": 53948.0}, {"date": "2014-04-07", "close": 0.39668, "volume": 116315.0}, {"date": "2014-04-08", "close": 0.39668, "volume": 16825.0}, {"date": "2014-04-09", "close": 0.416514, "volume": 158213.0}, {"date": "2014-04-10", "close": 0.4413065, "volume": 101240.0}, {"date": "2014-04-11", "close": 0.416514, "volume": 85545.0}, {"date": "2014-04-14", "close": 0.39668, "volume": 87601.0}, {"date": "2014-04-17", "close": 0.406597, "volume": 162966.0}, {"date": "2014-04-22", "close": 0.456182, "volume": 716311.0}, {"date": "2014-04-23", "close": 0.456182, "volume": 461754.0}, {"date": "2014-04-24", "close": 0.456182, "volume": 454775.0}, {"date": "2014-04-28", "close": 0.49585, "volume": 817142.0}, {"date": "2014-04-29", "close": 0.476016, "volume": 302011.0}, {"date": "2014-04-30", "close": 0.505767, "volume": 883751.0}, {"date": "2014-05-01", "close": 0.5008085, "volume": 960370.0}, {"date": "2014-05-02", "close": 0.5503935, "volume": 567390.0}, {"date": "2014-05-05", "close": 0.585103, "volume": 478507.0}, {"date": "2014-05-06", "close": 0.575186, "volume": 631199.0}, {"date": "2014-05-07", "close": 0.535518, "volume": 467594.0}, {"date": "2014-05-08", "close": 0.485933, "volume": 1552732.0}, {"date": "2014-05-09", "close": 0.485933, "volume": 99941.0}, {"date": "2014-05-12", "close": 0.485933, "volume": 124089.0}, {"date": "2014-05-13", "close": 0.485933, "volume": 263150.0}, {"date": "2014-05-14", "close": 0.485933, "volume": 136005.0}, {"date": "2014-05-15", "close": 0.4611405, "volume": 220560.0}, {"date": "2014-05-16", "close": 0.456182, "volume": 472438.0}, {"date": "2014-05-19", "close": 0.446265, "volume": 1329.0}, {"date": "2014-05-20", "close": 0.4313895, "volume": 315382.0}, {"date": "2014-05-21", "close": 0.4413065, "volume": 73304.0}, {"date": "2014-05-22", "close": 0.446265, "volume": 119380.0}, {"date": "2014-05-23", "close": 0.4313895, "volume": 57910.0}, {"date": "2014-05-26", "close": 0.4809745, "volume": 565434.0}, {"date": "2014-05-27", "close": 0.505767, "volume": 709880.0}, {"date": "2014-05-28", "close": 0.49585, "volume": 133802.0}, {"date": "2014-05-29", "close": 0.49585, "volume": 48647.0}, {"date": "2014-05-30", "close": 0.505767, "volume": 39609.0}, {"date": "2014-06-02", "close": 0.515684, "volume": 110862.0}, {"date": "2014-06-03", "close": 0.515684, "volume": 442873.0}, {"date": "2014-06-04", "close": 0.476016, "volume": 278581.0}, {"date": "2014-06-05", "close": 0.4611405, "volume": 55963.0}, {"date": "2014-06-06", "close": 0.485933, "volume": 194616.0}, {"date": "2014-06-10", "close": 0.4710575, "volume": 294060.0}, {"date": "2014-06-11", "close": 0.466099, "volume": 24319.0}, {"date": "2014-06-12", "close": 0.456182, "volume": 77649.0}, {"date": "2014-06-13", "close": 0.49585, "volume": 590434.0}, {"date": "2014-06-16", "close": 0.49585, "volume": 259978.0}, {"date": "2014-06-17", "close": 0.4710575, "volume": 111929.0}, {"date": "2014-06-18", "close": 0.515684, "volume": 363162.0}, {"date": "2014-06-19", "close": 0.525601, "volume": 744200.0}, {"date": "2014-06-20", "close": 0.49585, "volume": 80065.0}, {"date": "2014-06-23", "close": 0.505767, "volume": 34605.0}, {"date": "2014-06-24", "close": 0.49585, "volume": 120853.0}, {"date": "2014-06-25", "close": 0.505767, "volume": 53531.0}, {"date": "2014-06-26", "close": 0.49585, "volume": 71197.0}, {"date": "2014-06-27", "close": 0.4908915, "volume": 80152.0}, {"date": "2014-06-30", "close": 0.476016, "volume": 63225.0}, {"date": "2014-07-01", "close": 0.446265, "volume": 53687.0}, {"date": "2014-07-02", "close": 0.4413065, "volume": 29747.0}, {"date": "2014-07-03", "close": 0.446265, "volume": 97119.0}, {"date": "2014-07-04", "close": 0.466099, "volume": 46385.0}, {"date": "2014-07-08", "close": 0.4611405, "volume": 25209.0}, {"date": "2014-07-09", "close": 0.446265, "volume": 74619.0}, {"date": "2014-07-10", "close": 0.436348, "volume": 29243.0}, {"date": "2014-07-11", "close": 0.4313895, "volume": 74519.0}, {"date": "2014-07-14", "close": 0.436348, "volume": 125858.0}, {"date": "2014-07-15", "close": 0.4313895, "volume": 33463.0}, {"date": "2014-07-16", "close": 0.426431, "volume": 145675.0}, {"date": "2014-07-17", "close": 0.426431, "volume": 123707.0}, {"date": "2014-07-18", "close": 0.416514, "volume": 143769.0}, {"date": "2014-07-21", "close": 0.4115555, "volume": 3441.0}, {"date": "2014-07-22", "close": 0.4016385, "volume": 5143.0}, {"date": "2014-07-23", "close": 0.39668, "volume": 32405.0}, {"date": "2014-07-24", "close": 0.406597, "volume": 24197.0}, {"date": "2014-07-25", "close": 0.39668, "volume": 28790.0}, {"date": "2014-07-28", "close": 0.39668, "volume": 69350.0}, {"date": "2014-07-29", "close": 0.3818045, "volume": 98807.0}, {"date": "2014-07-30", "close": 0.386763, "volume": 68569.0}, {"date": "2014-07-31", "close": 0.426431, "volume": 188478.0}, {"date": "2014-08-01", "close": 0.4016385, "volume": 65657.0}, {"date": "2014-08-04", "close": 0.406597, "volume": 51992.0}, {"date": "2014-08-05", "close": 0.406597, "volume": 5138.0}, {"date": "2014-08-06", "close": 0.3818045, "volume": 50323.0}, {"date": "2014-08-07", "close": 0.4115555, "volume": 63729.0}, {"date": "2014-08-08", "close": 0.416514, "volume": 1210.0}, {"date": "2014-08-11", "close": 0.39668, "volume": 52536.0}, {"date": "2014-08-12", "close": 0.386763, "volume": 87143.0}, {"date": "2014-08-13", "close": 0.406597, "volume": 17495.0}, {"date": "2014-08-14", "close": 0.406597, "volume": 121655.0}, {"date": "2014-08-15", "close": 0.39668, "volume": 74045.0}, {"date": "2014-08-18", "close": 0.39668, "volume": 20591.0}, {"date": "2014-08-19", "close": 0.3818045, "volume": 342652.0}, {"date": "2014-08-20", "close": 0.3917215, "volume": 42742.0}, {"date": "2014-08-21", "close": 0.366929, "volume": 334675.0}, {"date": "2014-08-22", "close": 0.366929, "volume": 288949.0}, {"date": "2014-08-25", "close": 0.357012, "volume": 131088.0}, {"date": "2014-08-26", "close": 0.3520535, "volume": 247051.0}, {"date": "2014-08-27", "close": 0.347095, "volume": 73762.0}, {"date": "2014-08-29", "close": 0.366929, "volume": 65544.0}, {"date": "2014-09-01", "close": 0.366929, "volume": 12100.0}, {"date": "2014-09-02", "close": 0.366929, "volume": 29797.0}, {"date": "2014-09-03", "close": 0.39668, "volume": 48200.0}, {"date": "2014-09-04", "close": 0.39668, "volume": 49664.0}, {"date": "2014-09-05", "close": 0.426431, "volume": 151255.0}, {"date": "2014-09-08", "close": 0.426431, "volume": 3517.0}, {"date": "2014-09-09", "close": 0.426431, "volume": 200213.0}, {"date": "2014-09-10", "close": 0.436348, "volume": 247158.0}, {"date": "2014-09-11", "close": 0.476016, "volume": 423515.0}, {"date": "2014-09-12", "close": 0.476016, "volume": 133155.0}, {"date": "2014-09-15", "close": 0.446265, "volume": 500233.0}, {"date": "2014-09-16", "close": 0.426431, "volume": 76308.0}, {"date": "2014-09-18", "close": 0.426431, "volume": 5042.0}, {"date": "2014-09-19", "close": 0.446265, "volume": 26218.0}, {"date": "2014-09-22", "close": 0.446265, "volume": 114856.0}, {"date": "2014-09-23", "close": 0.436348, "volume": 24263.0}, {"date": "2014-09-24", "close": 0.406597, "volume": 30352.0}, {"date": "2014-09-25", "close": 0.416514, "volume": 15126.0}, {"date": "2014-09-26", "close": 0.39668, "volume": 64712.0}, {"date": "2014-09-29", "close": 0.4313895, "volume": 425757.0}, {"date": "2014-09-30", "close": 0.426431, "volume": 20167.0}, {"date": "2014-10-01", "close": 0.416514, "volume": 2017.0}, {"date": "2014-10-02", "close": 0.416514, "volume": 36957.0}, {"date": "2014-10-07", "close": 0.416514, "volume": 1513.0}, {"date": "2014-10-08", "close": 0.426431, "volume": 10084.0}, {"date": "2014-10-09", "close": 0.416514, "volume": 504.0}, {"date": "2014-10-10", "close": 0.39668, "volume": 40335.0}, {"date": "2014-10-13", "close": 0.376846, "volume": 18270.0}, {"date": "2014-10-14", "close": 0.357012, "volume": 50804.0}, {"date": "2014-10-15", "close": 0.357012, "volume": 12621.0}, {"date": "2014-10-16", "close": 0.337178, "volume": 44368.0}, {"date": "2014-10-17", "close": 0.337178, "volume": 5042.0}, {"date": "2014-10-20", "close": 0.317344, "volume": 114492.0}, {"date": "2014-10-23", "close": 0.337178, "volume": 100837.0}, {"date": "2014-10-24", "close": 0.357012, "volume": 306221.0}, {"date": "2014-10-27", "close": 0.357012, "volume": 147705.0}, {"date": "2014-10-28", "close": 0.337178, "volume": 1344.0}, {"date": "2014-10-29", "close": 0.3322195, "volume": 71511.0}, {"date": "2014-10-30", "close": 0.357012, "volume": 20167.0}, {"date": "2014-10-31", "close": 0.376846, "volume": 58557.0}, {"date": "2014-11-03", "close": 0.337178, "volume": 3517.0}, {"date": "2014-11-04", "close": 0.317344, "volume": 17142.0}, {"date": "2014-11-06", "close": 0.327261, "volume": 11489.0}, {"date": "2014-11-07", "close": 0.3322195, "volume": 9075.0}, {"date": "2014-11-10", "close": 0.327261, "volume": 14117.0}, {"date": "2014-11-12", "close": 0.347095, "volume": 270085.0}, {"date": "2014-11-13", "close": 0.327261, "volume": 118988.0}, {"date": "2014-11-14", "close": 0.347095, "volume": 138147.0}, {"date": "2014-11-17", "close": 0.347095, "volume": 98316.0}, {"date": "2014-11-18", "close": 0.366929, "volume": 150743.0}, {"date": "2014-11-19", "close": 0.366929, "volume": 11223.0}, {"date": "2014-11-21", "close": 0.357012, "volume": 161591.0}, {"date": "2014-11-24", "close": 0.3322195, "volume": 11798.0}, {"date": "2014-11-25", "close": 0.3322195, "volume": 16531.0}, {"date": "2014-11-26", "close": 0.347095, "volume": 28739.0}, {"date": "2014-11-27", "close": 0.366929, "volume": 52214.0}, {"date": "2014-11-28", "close": 0.366929, "volume": 23192.0}, {"date": "2014-12-01", "close": 0.347095, "volume": 89805.0}, {"date": "2014-12-04", "close": 0.337178, "volume": 30251.0}, {"date": "2014-12-05", "close": 0.347095, "volume": 111620.0}, {"date": "2014-12-08", "close": 0.347095, "volume": 36301.0}, {"date": "2014-12-09", "close": 0.327261, "volume": 79466.0}, {"date": "2014-12-10", "close": 0.317344, "volume": 125305.0}, {"date": "2014-12-11", "close": 0.29751, "volume": 145205.0}, {"date": "2014-12-12", "close": 0.267759, "volume": 30173.0}, {"date": "2014-12-16", "close": 0.277676, "volume": 8067.0}, {"date": "2014-12-17", "close": 0.287593, "volume": 85160.0}, {"date": "2014-12-18", "close": 0.257842, "volume": 10084.0}, {"date": "2014-12-19", "close": 0.287593, "volume": 1545.0}, {"date": "2014-12-29", "close": 0.287593, "volume": 1513.0}, {"date": "2014-12-30", "close": 0.287593, "volume": 24816.0}, {"date": "2014-12-31", "close": 0.287593, "volume": 20167.0}, {"date": "2015-01-05", "close": 0.287593, "volume": 2521.0}, {"date": "2015-01-06", "close": 0.277676, "volume": 7784.0}, {"date": "2015-01-07", "close": 0.267759, "volume": 63356.0}, {"date": "2015-01-09", "close": 0.287593, "volume": 95283.0}, {"date": "2015-01-12", "close": 0.287593, "volume": 32.0}, {"date": "2015-01-13", "close": 0.287593, "volume": 33345.0}, {"date": "2015-01-15", "close": 0.376846, "volume": 109424.0}, {"date": "2015-01-16", "close": 0.366929, "volume": 45945.0}, {"date": "2015-01-19", "close": 0.347095, "volume": 15126.0}, {"date": "2015-01-20", "close": 0.337178, "volume": 15126.0}, {"date": "2015-01-21", "close": 0.327261, "volume": 15126.0}, {"date": "2015-01-22", "close": 0.3421365, "volume": 27226.0}, {"date": "2015-01-23", "close": 0.3421365, "volume": 15126.0}, {"date": "2015-01-27", "close": 0.3421365, "volume": 9853.0}, {"date": "2015-01-28", "close": 0.307427, "volume": 27367.0}, {"date": "2015-01-29", "close": 0.327261, "volume": 15126.0}, {"date": "2015-01-30", "close": 0.347095, "volume": 62903.0}, {"date": "2015-02-02", "close": 0.3619705, "volume": 14574.0}, {"date": "2015-02-03", "close": 0.3520535, "volume": 605.0}, {"date": "2015-02-04", "close": 0.347095, "volume": 20167.0}, {"date": "2015-02-05", "close": 0.337178, "volume": 25225.0}, {"date": "2015-02-06", "close": 0.3421365, "volume": 205126.0}, {"date": "2015-02-09", "close": 0.327261, "volume": 96377.0}, {"date": "2015-02-10", "close": 0.317344, "volume": 35719.0}, {"date": "2015-02-11", "close": 0.327261, "volume": 7059.0}, {"date": "2015-02-12", "close": 0.317344, "volume": 59975.0}, {"date": "2015-02-13", "close": 0.327261, "volume": 34308.0}, {"date": "2015-02-16", "close": 0.337178, "volume": 8090.0}, {"date": "2015-02-17", "close": 0.327261, "volume": 403.0}, {"date": "2015-02-18", "close": 0.29751, "volume": 22184.0}, {"date": "2015-02-19", "close": 0.29751, "volume": 100333.0}, {"date": "2015-02-20", "close": 0.307427, "volume": 214001.0}, {"date": "2015-02-23", "close": 0.29751, "volume": 3956.0}, {"date": "2015-02-24", "close": 0.307427, "volume": 5042.0}, {"date": "2015-02-26", "close": 0.29751, "volume": 231925.0}, {"date": "2015-02-27", "close": 0.29751, "volume": 250466.0}, {"date": "2015-03-02", "close": 0.29751, "volume": 33780.0}, {"date": "2015-03-03", "close": 0.2925515, "volume": 13507.0}, {"date": "2015-03-05", "close": 0.2826345, "volume": 116760.0}, {"date": "2015-03-06", "close": 0.267759, "volume": 60502.0}, {"date": "2015-03-09", "close": 0.247925, "volume": 192220.0}, {"date": "2015-03-10", "close": 0.2528835, "volume": 40335.0}, {"date": "2015-03-11", "close": 0.218174, "volume": 128355.0}, {"date": "2015-03-12", "close": 0.218174, "volume": 154109.0}, {"date": "2015-03-13", "close": 0.2330495, "volume": 160119.0}, {"date": "2015-03-16", "close": 0.2330495, "volume": 100837.0}, {"date": "2015-03-17", "close": 0.228091, "volume": 1008.0}, {"date": "2015-03-18", "close": 0.228091, "volume": 5642.0}, {"date": "2015-03-19", "close": 0.228091, "volume": 105879.0}, {"date": "2015-03-20", "close": 0.2330495, "volume": 20167.0}, {"date": "2015-03-23", "close": 0.228091, "volume": 52435.0}, {"date": "2015-03-24", "close": 0.228091, "volume": 73140.0}, {"date": "2015-03-25", "close": 0.228091, "volume": 2521.0}, {"date": "2015-03-26", "close": 0.2330495, "volume": 100837.0}, {"date": "2015-03-30", "close": 0.238008, "volume": 117504.0}, {"date": "2015-03-31", "close": 0.208257, "volume": 29065.0}, {"date": "2015-04-01", "close": 0.2330495, "volume": 31259.0}, {"date": "2015-04-02", "close": 0.2231325, "volume": 55460.0}, {"date": "2015-04-07", "close": 0.2231325, "volume": 46925.0}, {"date": "2015-04-08", "close": 0.19834, "volume": 12100.0}, {"date": "2015-04-09", "close": 0.19834, "volume": 171423.0}, {"date": "2015-04-10", "close": 0.19834, "volume": 27226.0}, {"date": "2015-04-13", "close": 0.208257, "volume": 86216.0}, {"date": "2015-04-14", "close": 0.208257, "volume": 86216.0}, {"date": "2015-04-15", "close": 0.218174, "volume": 70586.0}, {"date": "2015-04-17", "close": 0.2132155, "volume": 20167.0}, {"date": "2015-04-20", "close": 0.208257, "volume": 94081.0}, {"date": "2015-04-21", "close": 0.218174, "volume": 6603.0}, {"date": "2015-04-22", "close": 0.19834, "volume": 35293.0}, {"date": "2015-04-24", "close": 0.188423, "volume": 32268.0}, {"date": "2015-04-27", "close": 0.1735475, "volume": 312595.0}, {"date": "2015-04-28", "close": 0.1735475, "volume": 218816.0}, {"date": "2015-04-29", "close": 0.1735475, "volume": 124294.0}, {"date": "2015-04-30", "close": 0.178506, "volume": 223341.0}, {"date": "2015-05-04", "close": 0.178506, "volume": 20167.0}, {"date": "2015-05-05", "close": 0.178506, "volume": 50418.0}, {"date": "2015-05-06", "close": 0.178506, "volume": 25227.0}, {"date": "2015-05-08", "close": 0.178506, "volume": 40990.0}, {"date": "2015-05-11", "close": 0.188423, "volume": 80670.0}, {"date": "2015-05-12", "close": 0.2032985, "volume": 151911.0}, {"date": "2015-05-13", "close": 0.218174, "volume": 253806.0}, {"date": "2015-05-14", "close": 0.257842, "volume": 242221.0}, {"date": "2015-05-15", "close": 0.2925515, "volume": 389018.0}, {"date": "2015-05-18", "close": 0.287593, "volume": 64031.0}, {"date": "2015-05-19", "close": 0.277676, "volume": 24478.0}, {"date": "2015-05-21", "close": 0.277676, "volume": 65544.0}, {"date": "2015-05-25", "close": 0.228091, "volume": 8067.0}, {"date": "2015-05-26", "close": 0.2231325, "volume": 80670.0}, {"date": "2015-05-28", "close": 0.277676, "volume": 376488.0}, {"date": "2015-05-29", "close": 0.277676, "volume": 273766.0}, {"date": "2015-06-01", "close": 0.277676, "volume": 40335.0}, {"date": "2015-06-02", "close": 0.317344, "volume": 199566.0}, {"date": "2015-06-03", "close": 0.327261, "volume": 221932.0}, {"date": "2015-06-04", "close": 0.3024685, "volume": 14127.0}, {"date": "2015-06-05", "close": 0.3024685, "volume": 4235.0}, {"date": "2015-06-09", "close": 0.287593, "volume": 40839.0}, {"date": "2015-06-10", "close": 0.277676, "volume": 45717.0}, {"date": "2015-06-11", "close": 0.277676, "volume": 166381.0}, {"date": "2015-06-12", "close": 0.277676, "volume": 52939.0}, {"date": "2015-06-15", "close": 0.277676, "volume": 171561.0}, {"date": "2015-06-16", "close": 0.287593, "volume": 30251.0}, {"date": "2015-06-17", "close": 0.277676, "volume": 107863.0}, {"date": "2015-06-18", "close": 0.277676, "volume": 316628.0}, {"date": "2015-06-19", "close": 0.277676, "volume": 30251.0}, {"date": "2015-06-22", "close": 0.267759, "volume": 497973.0}, {"date": "2015-06-23", "close": 0.267759, "volume": 152553.0}, {"date": "2015-06-24", "close": 0.257842, "volume": 30251.0}, {"date": "2015-06-25", "close": 0.267759, "volume": 574023.0}, {"date": "2015-06-26", "close": 0.267759, "volume": 978478.0}, {"date": "2015-07-01", "close": 0.307427, "volume": 314947.0}, {"date": "2015-07-02", "close": 0.307427, "volume": 80165.0}, {"date": "2015-07-03", "close": 0.357012, "volume": 520642.0}, {"date": "2015-07-06", "close": 0.337178, "volume": 13109.0}, {"date": "2015-07-07", "close": 0.337178, "volume": 17144.0}, {"date": "2015-07-08", "close": 0.317344, "volume": 217967.0}, {"date": "2015-07-09", "close": 0.317344, "volume": 93778.0}, {"date": "2015-07-10", "close": 0.327261, "volume": 302511.0}, {"date": "2015-07-13", "close": 0.327261, "volume": 5042.0}, {"date": "2015-07-14", "close": 0.347095, "volume": 897850.0}, {"date": "2015-07-15", "close": 0.337178, "volume": 31693.0}, {"date": "2015-07-16", "close": 0.347095, "volume": 256196.0}, {"date": "2015-07-17", "close": 0.3322195, "volume": 101750.0}, {"date": "2015-07-20", "close": 0.3421365, "volume": 570155.0}, {"date": "2015-07-21", "close": 0.3520535, "volume": 475648.0}, {"date": "2015-07-22", "close": 0.3421365, "volume": 524349.0}, {"date": "2015-07-23", "close": 0.337178, "volume": 57903.0}, {"date": "2015-07-24", "close": 0.337178, "volume": 370079.0}, {"date": "2015-07-27", "close": 0.3322195, "volume": 37876.0}, {"date": "2015-07-28", "close": 0.317344, "volume": 266546.0}, {"date": "2015-07-30", "close": 0.317344, "volume": 12797.0}, {"date": "2015-07-31", "close": 0.3322195, "volume": 6050.0}, {"date": "2015-08-03", "close": 0.3322195, "volume": 38406.0}, {"date": "2015-08-04", "close": 0.327261, "volume": 110421.0}, {"date": "2015-08-05", "close": 0.3223025, "volume": 18650.0}, {"date": "2015-08-06", "close": 0.29751, "volume": 21579.0}, {"date": "2015-08-10", "close": 0.287593, "volume": 154043.0}, {"date": "2015-08-13", "close": 0.287593, "volume": 100837.0}, {"date": "2015-08-14", "close": 0.277676, "volume": 4979.0}, {"date": "2015-08-17", "close": 0.29751, "volume": 40335.0}, {"date": "2015-08-19", "close": 0.287593, "volume": 10084.0}, {"date": "2015-08-20", "close": 0.267759, "volume": 156727.0}, {"date": "2015-08-21", "close": 0.29751, "volume": 128138.0}, {"date": "2015-08-24", "close": 0.247925, "volume": 126577.0}, {"date": "2015-08-25", "close": 0.247925, "volume": 3983.0}, {"date": "2015-08-26", "close": 0.247925, "volume": 207674.0}, {"date": "2015-08-27", "close": 0.247925, "volume": 110921.0}, {"date": "2015-08-28", "close": 0.267759, "volume": 50418.0}, {"date": "2015-08-31", "close": 0.277676, "volume": 69527.0}, {"date": "2015-09-01", "close": 0.287593, "volume": 40915.0}, {"date": "2015-09-02", "close": 0.277676, "volume": 79769.0}, {"date": "2015-09-03", "close": 0.277676, "volume": 144671.0}, {"date": "2015-09-04", "close": 0.287593, "volume": 4190.0}, {"date": "2015-09-07", "close": 0.2727175, "volume": 22694.0}, {"date": "2015-09-09", "close": 0.2628005, "volume": 14010.0}, {"date": "2015-09-10", "close": 0.2727175, "volume": 8067.0}, {"date": "2015-09-14", "close": 0.267759, "volume": 9075.0}, {"date": "2015-09-15", "close": 0.29751, "volume": 524541.0}, {"date": "2015-09-16", "close": 0.317344, "volume": 322174.0}, {"date": "2015-09-17", "close": 0.317344, "volume": 58203.0}, {"date": "2015-09-18", "close": 0.3123855, "volume": 138927.0}, {"date": "2015-09-21", "close": 0.307427, "volume": 51231.0}, {"date": "2015-09-22", "close": 0.29751, "volume": 159827.0}, {"date": "2015-09-23", "close": 0.29751, "volume": 105879.0}, {"date": "2015-09-24", "close": 0.267759, "volume": 159827.0}, {"date": "2015-09-25", "close": 0.2826345, "volume": 35942.0}, {"date": "2015-09-28", "close": 0.267759, "volume": 39831.0}, {"date": "2015-09-29", "close": 0.267759, "volume": 139407.0}, {"date": "2015-09-30", "close": 0.2826345, "volume": 237559.0}, {"date": "2015-10-01", "close": 0.307427, "volume": 385117.0}, {"date": "2015-10-02", "close": 0.3123855, "volume": 298414.0}, {"date": "2015-10-05", "close": 0.317344, "volume": 647373.0}, {"date": "2015-10-06", "close": 0.3123855, "volume": 69577.0}, {"date": "2015-10-07", "close": 0.3123855, "volume": 8067.0}, {"date": "2015-10-08", "close": 0.3123855, "volume": 221841.0}, {"date": "2015-10-09", "close": 0.327261, "volume": 333871.0}, {"date": "2015-10-12", "close": 0.317344, "volume": 60159.0}, {"date": "2015-10-13", "close": 0.317344, "volume": 206552.0}, {"date": "2015-10-14", "close": 0.317344, "volume": 278310.0}, {"date": "2015-10-15", "close": 0.317344, "volume": 103358.0}, {"date": "2015-10-16", "close": 0.3223025, "volume": 698296.0}, {"date": "2015-10-19", "close": 0.29751, "volume": 76147.0}, {"date": "2015-10-20", "close": 0.307427, "volume": 252092.0}, {"date": "2015-10-21", "close": 0.287593, "volume": 204953.0}, {"date": "2015-10-22", "close": 0.287593, "volume": 275017.0}, {"date": "2015-10-26", "close": 0.2727175, "volume": 185540.0}, {"date": "2015-10-27", "close": 0.287593, "volume": 187504.0}, {"date": "2015-10-28", "close": 0.277676, "volume": 86910.0}, {"date": "2015-10-30", "close": 0.257842, "volume": 165927.0}, {"date": "2015-11-03", "close": 0.247925, "volume": 412574.0}, {"date": "2015-11-04", "close": 0.238008, "volume": 137210.0}, {"date": "2015-11-05", "close": 0.238008, "volume": 232933.0}, {"date": "2015-11-06", "close": 0.2330495, "volume": 49586.0}, {"date": "2015-11-09", "close": 0.228091, "volume": 76939.0}, {"date": "2015-11-10", "close": 0.228091, "volume": 248329.0}, {"date": "2015-11-11", "close": 0.257842, "volume": 288898.0}, {"date": "2015-11-12", "close": 0.2528835, "volume": 65443.0}, {"date": "2015-11-13", "close": 0.2330495, "volume": 139629.0}, {"date": "2015-11-16", "close": 0.2330495, "volume": 91852.0}, {"date": "2015-11-18", "close": 0.218174, "volume": 78653.0}, {"date": "2015-11-19", "close": 0.228091, "volume": 69124.0}, {"date": "2015-11-20", "close": 0.2132155, "volume": 5178.0}, {"date": "2015-11-23", "close": 0.228091, "volume": 571307.0}, {"date": "2015-11-24", "close": 0.2132155, "volume": 317599.0}, {"date": "2015-11-26", "close": 0.19834, "volume": 554603.0}, {"date": "2015-11-27", "close": 0.188423, "volume": 17646.0}, {"date": "2015-12-01", "close": 0.178506, "volume": 64679.0}, {"date": "2015-12-02", "close": 0.188423, "volume": 164936.0}, {"date": "2015-12-03", "close": 0.188423, "volume": 117074.0}, {"date": "2015-12-04", "close": 0.178506, "volume": 69225.0}, {"date": "2015-12-07", "close": 0.188423, "volume": 17142.0}, {"date": "2015-12-08", "close": 0.168589, "volume": 239991.0}, {"date": "2015-12-09", "close": 0.158672, "volume": 437772.0}, {"date": "2015-12-10", "close": 0.138838, "volume": 172261.0}, {"date": "2015-12-11", "close": 0.138838, "volume": 110921.0}, {"date": "2015-12-14", "close": 0.148755, "volume": 5042.0}, {"date": "2015-12-15", "close": 0.138838, "volume": 1548887.0}, {"date": "2015-12-16", "close": 0.138838, "volume": 574750.0}, {"date": "2015-12-17", "close": 0.128921, "volume": 547368.0}, {"date": "2015-12-21", "close": 0.1437965, "volume": 361173.0}, {"date": "2015-12-22", "close": 0.128921, "volume": 146214.0}, {"date": "2015-12-23", "close": 0.1239625, "volume": 310074.0}, {"date": "2015-12-24", "close": 0.128921, "volume": 35954.0}, {"date": "2015-12-29", "close": 0.128921, "volume": 10084.0}, {"date": "2016-01-05", "close": 0.1636305, "volume": 20974.0}, {"date": "2016-01-06", "close": 0.1537135, "volume": 20167.0}, {"date": "2016-01-07", "close": 0.168589, "volume": 187607.0}, {"date": "2016-01-08", "close": 0.178506, "volume": 9025.0}, {"date": "2016-01-11", "close": 0.178506, "volume": 124231.0}, {"date": "2016-01-12", "close": 0.1735475, "volume": 55511.0}, {"date": "2016-01-13", "close": 0.1735475, "volume": 17899.0}, {"date": "2016-01-15", "close": 0.148755, "volume": 11092.0}, {"date": "2016-01-19", "close": 0.148755, "volume": 56804.0}, {"date": "2016-01-21", "close": 0.1735475, "volume": 30251.0}, {"date": "2016-01-22", "close": 0.1735475, "volume": 25209.0}, {"date": "2016-01-25", "close": 0.168589, "volume": 10084.0}, {"date": "2016-01-27", "close": 0.158672, "volume": 139828.0}, {"date": "2016-01-28", "close": 0.158672, "volume": 2067.0}, {"date": "2016-02-03", "close": 0.1140455, "volume": 198145.0}, {"date": "2016-02-04", "close": 0.119004, "volume": 112937.0}, {"date": "2016-02-05", "close": 0.1140455, "volume": 10498.0}, {"date": "2016-02-09", "close": 0.109087, "volume": 35293.0}, {"date": "2016-02-10", "close": 0.109087, "volume": 83523.0}, {"date": "2016-02-11", "close": 0.09917, "volume": 19474.0}, {"date": "2016-02-12", "close": 0.0942115, "volume": 118961.0}, {"date": "2016-02-16", "close": 0.0942115, "volume": 23988.0}, {"date": "2016-02-17", "close": 0.1140455, "volume": 61914.0}, {"date": "2016-02-18", "close": 0.128921, "volume": 23537.0}, {"date": "2016-02-19", "close": 0.128921, "volume": 143292.0}, {"date": "2016-02-23", "close": 0.1239625, "volume": 5546.0}, {"date": "2016-02-24", "close": 0.138838, "volume": 559049.0}, {"date": "2016-02-25", "close": 0.158672, "volume": 20167.0}, {"date": "2016-02-29", "close": 0.158672, "volume": 103358.0}, {"date": "2016-03-01", "close": 0.178506, "volume": 375618.0}, {"date": "2016-03-02", "close": 0.188423, "volume": 30251.0}, {"date": "2016-03-03", "close": 0.178506, "volume": 214693.0}, {"date": "2016-03-04", "close": 0.188423, "volume": 67210.0}, {"date": "2016-03-07", "close": 0.19834, "volume": 209495.0}, {"date": "2016-03-08", "close": 0.2032985, "volume": 118042.0}, {"date": "2016-03-09", "close": 0.218174, "volume": 79661.0}, {"date": "2016-03-10", "close": 0.1933815, "volume": 45377.0}, {"date": "2016-03-11", "close": 0.1834645, "volume": 192599.0}, {"date": "2016-03-14", "close": 0.1834645, "volume": 15949.0}, {"date": "2016-03-15", "close": 0.1834645, "volume": 20167.0}, {"date": "2016-03-16", "close": 0.1636305, "volume": 29943.0}, {"date": "2016-03-17", "close": 0.148755, "volume": 100837.0}, {"date": "2016-03-18", "close": 0.1735475, "volume": 43939.0}, {"date": "2016-03-21", "close": 0.1735475, "volume": 16134.0}, {"date": "2016-03-22", "close": 0.1834645, "volume": 7676.0}, {"date": "2016-03-23", "close": 0.188423, "volume": 42743.0}, {"date": "2016-03-24", "close": 0.188423, "volume": 19663.0}, {"date": "2016-03-29", "close": 0.178506, "volume": 7563.0}, {"date": "2016-03-30", "close": 0.188423, "volume": 36301.0}, {"date": "2016-04-01", "close": 0.168589, "volume": 27226.0}, {"date": "2016-04-04", "close": 0.168589, "volume": 131294.0}, {"date": "2016-04-05", "close": 0.1834645, "volume": 26218.0}, {"date": "2016-04-07", "close": 0.1834645, "volume": 2823.0}, {"date": "2016-04-11", "close": 0.168589, "volume": 51427.0}, {"date": "2016-04-12", "close": 0.168589, "volume": 40612.0}, {"date": "2016-04-13", "close": 0.1537135, "volume": 29243.0}, {"date": "2016-04-15", "close": 0.158672, "volume": 63527.0}, {"date": "2016-04-18", "close": 0.158672, "volume": 41847.0}, {"date": "2016-04-19", "close": 0.1437965, "volume": 236967.0}, {"date": "2016-04-20", "close": 0.1437965, "volume": 94975.0}, {"date": "2016-04-21", "close": 0.148755, "volume": 116319.0}, {"date": "2016-04-22", "close": 0.148755, "volume": 4185.0}, {"date": "2016-04-26", "close": 0.148755, "volume": 102854.0}, {"date": "2016-04-27", "close": 0.1437965, "volume": 10084.0}, {"date": "2016-04-28", "close": 0.1338795, "volume": 159397.0}, {"date": "2016-04-29", "close": 0.1338795, "volume": 203061.0}, {"date": "2016-05-02", "close": 0.1338795, "volume": 240627.0}, {"date": "2016-05-03", "close": 0.1437965, "volume": 113946.0}, {"date": "2016-05-04", "close": 0.1437965, "volume": 36553.0}, {"date": "2016-05-05", "close": 0.138838, "volume": 100837.0}, {"date": "2016-05-06", "close": 0.1437965, "volume": 10084.0}, {"date": "2016-05-09", "close": 0.138838, "volume": 75628.0}, {"date": "2016-05-10", "close": 0.1338795, "volume": 60502.0}, {"date": "2016-05-11", "close": 0.138838, "volume": 13961.0}, {"date": "2016-05-12", "close": 0.1437965, "volume": 105027.0}, {"date": "2016-05-16", "close": 0.138838, "volume": 2521.0}, {"date": "2016-05-17", "close": 0.138838, "volume": 134113.0}, {"date": "2016-05-18", "close": 0.1338795, "volume": 219825.0}, {"date": "2016-05-19", "close": 0.1338795, "volume": 106867.0}, {"date": "2016-05-20", "close": 0.1338795, "volume": 215566.0}, {"date": "2016-05-23", "close": 0.128921, "volume": 57711.0}, {"date": "2016-05-24", "close": 0.138838, "volume": 50418.0}, {"date": "2016-05-26", "close": 0.1437965, "volume": 106867.0}, {"date": "2016-05-27", "close": 0.158672, "volume": 397296.0}, {"date": "2016-05-30", "close": 0.1735475, "volume": 240826.0}, {"date": "2016-05-31", "close": 0.178506, "volume": 114450.0}, {"date": "2016-06-01", "close": 0.1636305, "volume": 730368.0}, {"date": "2016-06-02", "close": 0.178506, "volume": 113719.0}, {"date": "2016-06-03", "close": 0.188423, "volume": 115962.0}, {"date": "2016-06-06", "close": 0.1834645, "volume": 98316.0}, {"date": "2016-06-07", "close": 0.1834645, "volume": 24205.0}, {"date": "2016-06-08", "close": 0.188423, "volume": 34091.0}, {"date": "2016-06-09", "close": 0.1834645, "volume": 120717.0}, {"date": "2016-06-10", "close": 0.188423, "volume": 115962.0}, {"date": "2016-06-14", "close": 0.178506, "volume": 196281.0}, {"date": "2016-06-17", "close": 0.168589, "volume": 84703.0}, {"date": "2016-06-20", "close": 0.158672, "volume": 122634.0}, {"date": "2016-06-21", "close": 0.168589, "volume": 23192.0}, {"date": "2016-06-22", "close": 0.158672, "volume": 5042.0}, {"date": "2016-06-23", "close": 0.158672, "volume": 64226.0}, {"date": "2016-06-27", "close": 0.168589, "volume": 95795.0}, {"date": "2016-06-28", "close": 0.148755, "volume": 25713.0}, {"date": "2016-06-29", "close": 0.158672, "volume": 216799.0}, {"date": "2016-06-30", "close": 0.158672, "volume": 23344.0}, {"date": "2016-07-01", "close": 0.168589, "volume": 40335.0}, {"date": "2016-07-05", "close": 0.1636305, "volume": 56517.0}, {"date": "2016-07-07", "close": 0.1636305, "volume": 182112.0}, {"date": "2016-07-08", "close": 0.1636305, "volume": 75628.0}, {"date": "2016-07-11", "close": 0.168589, "volume": 61511.0}, {"date": "2016-07-12", "close": 0.168589, "volume": 98197.0}, {"date": "2016-07-13", "close": 0.168589, "volume": 201674.0}, {"date": "2016-07-14", "close": 0.158672, "volume": 54452.0}, {"date": "2016-07-15", "close": 0.158672, "volume": 3025.0}, {"date": "2016-07-18", "close": 0.1636305, "volume": 52435.0}, {"date": "2016-07-19", "close": 0.1636305, "volume": 17949.0}, {"date": "2016-07-20", "close": 0.178506, "volume": 295068.0}, {"date": "2016-07-22", "close": 0.178506, "volume": 4033.0}, {"date": "2016-07-25", "close": 0.1636305, "volume": 15126.0}, {"date": "2016-07-26", "close": 0.158672, "volume": 20218.0}, {"date": "2016-07-29", "close": 0.1636305, "volume": 25209.0}, {"date": "2016-08-01", "close": 0.1636305, "volume": 21176.0}, {"date": "2016-08-02", "close": 0.168589, "volume": 540846.0}, {"date": "2016-08-03", "close": 0.168589, "volume": 15484.0}, {"date": "2016-08-04", "close": 0.168589, "volume": 50418.0}, {"date": "2016-08-08", "close": 0.178506, "volume": 388222.0}, {"date": "2016-08-09", "close": 0.178506, "volume": 97509.0}, {"date": "2016-08-11", "close": 0.178506, "volume": 22071.0}, {"date": "2016-08-12", "close": 0.178506, "volume": 103854.0}, {"date": "2016-08-15", "close": 0.168589, "volume": 280494.0}, {"date": "2016-08-16", "close": 0.168589, "volume": 50723.0}, {"date": "2016-08-17", "close": 0.1636305, "volume": 104114.0}, {"date": "2016-08-18", "close": 0.1636305, "volume": 24798.0}, {"date": "2016-08-19", "close": 0.168589, "volume": 41679.0}, {"date": "2016-08-22", "close": 0.1735475, "volume": 92480.0}, {"date": "2016-08-23", "close": 0.19834, "volume": 479173.0}, {"date": "2016-08-24", "close": 0.2231325, "volume": 284864.0}, {"date": "2016-08-25", "close": 0.2231325, "volume": 458995.0}, {"date": "2016-08-26", "close": 0.208257, "volume": 157117.0}, {"date": "2016-08-29", "close": 0.1834645, "volume": 2017.0}, {"date": "2016-08-30", "close": 0.188423, "volume": 4502.0}, {"date": "2016-08-31", "close": 0.188423, "volume": 10623.0}, {"date": "2016-09-01", "close": 0.1636305, "volume": 140601.0}, {"date": "2016-09-02", "close": 0.1636305, "volume": 40839.0}, {"date": "2016-09-05", "close": 0.1636305, "volume": 50540.0}, {"date": "2016-09-06", "close": 0.1636305, "volume": 50418.0}, {"date": "2016-09-07", "close": 0.1636305, "volume": 170607.0}, {"date": "2016-09-08", "close": 0.1636305, "volume": 103553.0}, {"date": "2016-09-09", "close": 0.1636305, "volume": 50418.0}, {"date": "2016-09-12", "close": 0.188423, "volume": 54608.0}, {"date": "2016-09-14", "close": 0.188423, "volume": 27515.0}, {"date": "2016-09-15", "close": 0.2032985, "volume": 27730.0}, {"date": "2016-09-16", "close": 0.2032985, "volume": 25360.0}, {"date": "2016-09-20", "close": 0.188423, "volume": 70586.0}, {"date": "2016-09-21", "close": 0.19834, "volume": 51629.0}, {"date": "2016-09-22", "close": 0.208257, "volume": 100837.0}, {"date": "2016-09-23", "close": 0.19834, "volume": 30251.0}, {"date": "2016-09-26", "close": 0.19834, "volume": 10084.0}, {"date": "2016-09-27", "close": 0.19834, "volume": 147173.0}, {"date": "2016-09-28", "close": 0.208257, "volume": 18387.0}, {"date": "2016-09-29", "close": 0.218174, "volume": 234890.0}, {"date": "2016-09-30", "close": 0.208257, "volume": 135525.0}, {"date": "2016-10-03", "close": 0.208257, "volume": 37915.0}, {"date": "2016-10-05", "close": 0.208257, "volume": 5042.0}, {"date": "2016-10-06", "close": 0.2032985, "volume": 25209.0}, {"date": "2016-10-07", "close": 0.208257, "volume": 131794.0}, {"date": "2016-10-10", "close": 0.218174, "volume": 60502.0}, {"date": "2016-10-11", "close": 0.287593, "volume": 2924669.0}, {"date": "2016-10-12", "close": 0.29751, "volume": 741956.0}, {"date": "2016-10-13", "close": 0.347095, "volume": 2718576.0}, {"date": "2016-10-14", "close": 0.39668, "volume": 2401488.0}, {"date": "2016-10-17", "close": 0.366929, "volume": 513656.0}, {"date": "2016-10-18", "close": 0.337178, "volume": 465830.0}, {"date": "2016-10-19", "close": 0.357012, "volume": 935330.0}, {"date": "2016-10-20", "close": 0.347095, "volume": 306498.0}, {"date": "2016-10-21", "close": 0.347095, "volume": 241546.0}, {"date": "2016-10-24", "close": 0.3520535, "volume": 172525.0}, {"date": "2016-10-25", "close": 0.347095, "volume": 107073.0}, {"date": "2016-10-26", "close": 0.3223025, "volume": 496894.0}, {"date": "2016-10-27", "close": 0.3223025, "volume": 186401.0}, {"date": "2016-10-28", "close": 0.3322195, "volume": 237842.0}, {"date": "2016-10-31", "close": 0.327261, "volume": 128081.0}, {"date": "2016-11-01", "close": 0.357012, "volume": 584211.0}, {"date": "2016-11-02", "close": 0.357012, "volume": 696524.0}, {"date": "2016-11-03", "close": 0.39668, "volume": 1422298.0}, {"date": "2016-11-04", "close": 0.416514, "volume": 1322588.0}, {"date": "2016-11-07", "close": 0.4413065, "volume": 1066290.0}, {"date": "2016-11-08", "close": 0.446265, "volume": 765592.0}, {"date": "2016-11-09", "close": 0.39668, "volume": 688126.0}, {"date": "2016-11-10", "close": 0.446265, "volume": 575576.0}, {"date": "2016-11-11", "close": 0.4710575, "volume": 2440313.0}, {"date": "2016-11-14", "close": 0.456182, "volume": 428376.0}, {"date": "2016-11-15", "close": 0.4413065, "volume": 917393.0}, {"date": "2016-11-16", "close": 0.4313895, "volume": 262534.0}, {"date": "2016-11-17", "close": 0.4313895, "volume": 141577.0}, {"date": "2016-11-18", "close": 0.406597, "volume": 21176.0}, {"date": "2016-11-21", "close": 0.4214725, "volume": 104870.0}, {"date": "2016-11-22", "close": 0.416514, "volume": 180518.0}, {"date": "2016-11-23", "close": 0.406597, "volume": 288020.0}, {"date": "2016-11-24", "close": 0.386763, "volume": 14243.0}, {"date": "2016-11-25", "close": 0.3818045, "volume": 24201.0}, {"date": "2016-11-28", "close": 0.376846, "volume": 45537.0}, {"date": "2016-11-29", "close": 0.376846, "volume": 69577.0}, {"date": "2016-11-30", "close": 0.366929, "volume": 217673.0}, {"date": "2016-12-01", "close": 0.3619705, "volume": 15563.0}, {"date": "2016-12-02", "close": 0.357012, "volume": 50418.0}, {"date": "2016-12-05", "close": 0.357012, "volume": 52883.0}, {"date": "2016-12-06", "close": 0.366929, "volume": 223556.0}, {"date": "2016-12-07", "close": 0.357012, "volume": 88593.0}, {"date": "2016-12-08", "close": 0.3818045, "volume": 55460.0}, {"date": "2016-12-09", "close": 0.366929, "volume": 151861.0}, {"date": "2016-12-12", "close": 0.3718875, "volume": 51326.0}, {"date": "2016-12-13", "close": 0.347095, "volume": 126817.0}, {"date": "2016-12-14", "close": 0.347095, "volume": 25959.0}, {"date": "2016-12-15", "close": 0.337178, "volume": 82813.0}, {"date": "2016-12-16", "close": 0.337178, "volume": 5042.0}, {"date": "2016-12-19", "close": 0.357012, "volume": 101012.0}, {"date": "2016-12-20", "close": 0.357012, "volume": 151787.0}, {"date": "2016-12-22", "close": 0.366929, "volume": 188667.0}, {"date": "2016-12-23", "close": 0.366929, "volume": 45539.0}, {"date": "2016-12-28", "close": 0.386763, "volume": 265101.0}, {"date": "2016-12-29", "close": 0.386763, "volume": 129071.0}, {"date": "2016-12-30", "close": 0.376846, "volume": 12100.0}, {"date": "2017-01-03", "close": 0.386763, "volume": 19589.0}, {"date": "2017-01-04", "close": 0.376846, "volume": 2017.0}, {"date": "2017-01-05", "close": 0.366929, "volume": 2017.0}, {"date": "2017-01-06", "close": 0.3520535, "volume": 105879.0}, {"date": "2017-01-09", "close": 0.337178, "volume": 74348.0}, {"date": "2017-01-10", "close": 0.3322195, "volume": 72266.0}, {"date": "2017-01-11", "close": 0.337178, "volume": 13843.0}, {"date": "2017-01-12", "close": 0.3322195, "volume": 95795.0}, {"date": "2017-01-13", "close": 0.3223025, "volume": 58175.0}, {"date": "2017-01-16", "close": 0.347095, "volume": 27885.0}, {"date": "2017-01-17", "close": 0.357012, "volume": 100837.0}, {"date": "2017-01-18", "close": 0.357012, "volume": 161037.0}, {"date": "2017-01-19", "close": 0.39668, "volume": 371791.0}, {"date": "2017-01-20", "close": 0.3917215, "volume": 50418.0}, {"date": "2017-01-23", "close": 0.406597, "volume": 175476.0}, {"date": "2017-01-24", "close": 0.4413065, "volume": 575386.0}, {"date": "2017-01-25", "close": 0.446265, "volume": 238947.0}, {"date": "2017-01-27", "close": 0.466099, "volume": 333807.0}, {"date": "2017-01-30", "close": 0.456182, "volume": 96379.0}, {"date": "2017-01-31", "close": 0.4413065, "volume": 429999.0}, {"date": "2017-02-01", "close": 0.436348, "volume": 256481.0}, {"date": "2017-02-02", "close": 0.456182, "volume": 739351.0}, {"date": "2017-02-03", "close": 0.476016, "volume": 953775.0}, {"date": "2017-02-06", "close": 0.4611405, "volume": 284634.0}, {"date": "2017-02-07", "close": 0.4413065, "volume": 157040.0}, {"date": "2017-02-08", "close": 0.426431, "volume": 207107.0}, {"date": "2017-02-09", "close": 0.426431, "volume": 163786.0}, {"date": "2017-02-10", "close": 0.436348, "volume": 94469.0}, {"date": "2017-02-13", "close": 0.4115555, "volume": 129827.0}, {"date": "2017-02-14", "close": 0.4214725, "volume": 125139.0}, {"date": "2017-02-15", "close": 0.446265, "volume": 210807.0}, {"date": "2017-02-16", "close": 0.4512235, "volume": 232835.0}, {"date": "2017-02-17", "close": 0.446265, "volume": 212424.0}, {"date": "2017-02-20", "close": 0.4313895, "volume": 18062.0}, {"date": "2017-02-21", "close": 0.4413065, "volume": 77132.0}, {"date": "2017-02-22", "close": 0.436348, "volume": 19166.0}, {"date": "2017-02-23", "close": 0.446265, "volume": 222350.0}, {"date": "2017-02-24", "close": 0.4313895, "volume": 21640.0}, {"date": "2017-02-27", "close": 0.446265, "volume": 64962.0}, {"date": "2017-02-28", "close": 0.446265, "volume": 67854.0}, {"date": "2017-03-01", "close": 0.446265, "volume": 170795.0}, {"date": "2017-03-02", "close": 0.505767, "volume": 1093730.0}, {"date": "2017-03-03", "close": 0.476016, "volume": 326821.0}, {"date": "2017-03-06", "close": 0.4710575, "volume": 165961.0}, {"date": "2017-03-07", "close": 0.476016, "volume": 214271.0}, {"date": "2017-03-08", "close": 0.466099, "volume": 66502.0}, {"date": "2017-03-09", "close": 0.476016, "volume": 362936.0}, {"date": "2017-03-10", "close": 0.466099, "volume": 52477.0}, {"date": "2017-03-13", "close": 0.466099, "volume": 349905.0}, {"date": "2017-03-16", "close": 0.555352, "volume": 1360018.0}, {"date": "2017-03-17", "close": 0.525601, "volume": 318279.0}, {"date": "2017-03-20", "close": 0.515684, "volume": 468437.0}, {"date": "2017-03-21", "close": 0.525601, "volume": 207803.0}, {"date": "2017-03-22", "close": 0.5107255, "volume": 271608.0}, {"date": "2017-03-23", "close": 0.515684, "volume": 170302.0}, {"date": "2017-03-24", "close": 0.5206425, "volume": 206492.0}, {"date": "2017-03-27", "close": 0.5404765, "volume": 334726.0}, {"date": "2017-03-28", "close": 0.525601, "volume": 248137.0}, {"date": "2017-03-29", "close": 0.5503935, "volume": 113495.0}, {"date": "2017-03-30", "close": 0.555352, "volume": 385399.0}, {"date": "2017-03-31", "close": 0.535518, "volume": 235186.0}, {"date": "2017-04-03", "close": 0.5503935, "volume": 3596.0}, {"date": "2017-04-04", "close": 0.575186, "volume": 210506.0}, {"date": "2017-04-05", "close": 0.5801445, "volume": 302270.0}, {"date": "2017-04-06", "close": 0.565269, "volume": 433199.0}, {"date": "2017-04-07", "close": 0.555352, "volume": 232982.0}, {"date": "2017-04-10", "close": 0.545435, "volume": 42511.0}, {"date": "2017-04-11", "close": 0.555352, "volume": 104379.0}, {"date": "2017-04-12", "close": 0.555352, "volume": 141586.0}, {"date": "2017-04-13", "close": 0.5900615, "volume": 582294.0}, {"date": "2017-04-18", "close": 0.5702275, "volume": 202333.0}, {"date": "2017-04-19", "close": 0.555352, "volume": 335817.0}, {"date": "2017-04-20", "close": 0.555352, "volume": 367668.0}, {"date": "2017-04-21", "close": 0.545435, "volume": 33436.0}, {"date": "2017-04-24", "close": 0.5603105, "volume": 100479.0}, {"date": "2017-04-26", "close": 0.5603105, "volume": 25273.0}, {"date": "2017-04-27", "close": 0.535518, "volume": 174825.0}, {"date": "2017-04-28", "close": 0.515684, "volume": 110139.0}, {"date": "2017-05-01", "close": 0.505767, "volume": 190967.0}, {"date": "2017-05-02", "close": 0.5008085, "volume": 188573.0}, {"date": "2017-05-03", "close": 0.49585, "volume": 474121.0}, {"date": "2017-05-04", "close": 0.49585, "volume": 133040.0}, {"date": "2017-05-05", "close": 0.4908915, "volume": 177366.0}, {"date": "2017-05-08", "close": 0.49585, "volume": 177194.0}, {"date": "2017-05-09", "close": 0.4809745, "volume": 125214.0}, {"date": "2017-05-10", "close": 0.4809745, "volume": 88091.0}, {"date": "2017-05-11", "close": 0.476016, "volume": 298191.0}, {"date": "2017-05-12", "close": 0.476016, "volume": 150211.0}, {"date": "2017-05-15", "close": 0.466099, "volume": 102004.0}, {"date": "2017-05-16", "close": 0.466099, "volume": 7764.0}, {"date": "2017-05-17", "close": 0.466099, "volume": 212363.0}, {"date": "2017-05-19", "close": 0.49585, "volume": 93651.0}, {"date": "2017-05-22", "close": 0.5503935, "volume": 529775.0}, {"date": "2017-05-23", "close": 0.5404765, "volume": 241604.0}, {"date": "2017-05-24", "close": 0.535518, "volume": 97063.0}, {"date": "2017-05-25", "close": 0.575186, "volume": 968066.0}, {"date": "2017-05-26", "close": 0.5801445, "volume": 589341.0}, {"date": "2017-05-29", "close": 0.565269, "volume": 366148.0}, {"date": "2017-05-30", "close": 0.565269, "volume": 1186138.0}, {"date": "2017-05-31", "close": 0.5503935, "volume": 471890.0}, {"date": "2017-06-01", "close": 0.535518, "volume": 234222.0}, {"date": "2017-06-02", "close": 0.5206425, "volume": 189239.0}, {"date": "2017-06-05", "close": 0.515684, "volume": 440416.0}, {"date": "2017-06-06", "close": 0.5206425, "volume": 245507.0}, {"date": "2017-06-07", "close": 0.5107255, "volume": 363069.0}, {"date": "2017-06-08", "close": 0.505767, "volume": 54266.0}, {"date": "2017-06-09", "close": 0.505767, "volume": 64227.0}, {"date": "2017-06-13", "close": 0.525601, "volume": 198145.0}, {"date": "2017-06-14", "close": 0.5206425, "volume": 11395.0}, {"date": "2017-06-15", "close": 0.505767, "volume": 319931.0}, {"date": "2017-06-19", "close": 0.5206425, "volume": 91762.0}, {"date": "2017-06-20", "close": 0.5206425, "volume": 112459.0}, {"date": "2017-06-21", "close": 0.505767, "volume": 35293.0}, {"date": "2017-06-22", "close": 0.505767, "volume": 188045.0}, {"date": "2017-06-23", "close": 0.49585, "volume": 181100.0}, {"date": "2017-06-26", "close": 0.49585, "volume": 124029.0}, {"date": "2017-06-27", "close": 0.49585, "volume": 100406.0}, {"date": "2017-06-28", "close": 0.49585, "volume": 171423.0}, {"date": "2017-06-29", "close": 0.49585, "volume": 19159.0}, {"date": "2017-06-30", "close": 0.49585, "volume": 162106.0}, {"date": "2017-07-04", "close": 0.49585, "volume": 2521.0}, {"date": "2017-07-05", "close": 0.5305595, "volume": 20456.0}, {"date": "2017-07-06", "close": 0.525601, "volume": 74022.0}, {"date": "2017-07-07", "close": 0.525601, "volume": 33798.0}, {"date": "2017-07-10", "close": 0.505767, "volume": 100837.0}, {"date": "2017-07-12", "close": 0.49585, "volume": 25209.0}, {"date": "2017-07-14", "close": 0.505767, "volume": 20167.0}, {"date": "2017-07-17", "close": 0.485933, "volume": 73463.0}, {"date": "2017-07-18", "close": 0.49585, "volume": 26270.0}, {"date": "2017-07-20", "close": 0.485933, "volume": 30047.0}, {"date": "2017-07-21", "close": 0.4710575, "volume": 34285.0}, {"date": "2017-07-24", "close": 0.4512235, "volume": 2017.0}, {"date": "2017-07-25", "close": 0.456182, "volume": 293769.0}, {"date": "2017-07-26", "close": 0.456182, "volume": 13976.0}, {"date": "2017-07-27", "close": 0.446265, "volume": 247524.0}, {"date": "2017-07-28", "close": 0.446265, "volume": 5677.0}, {"date": "2017-07-31", "close": 0.386763, "volume": 1108722.0}, {"date": "2017-08-01", "close": 0.376846, "volume": 1670096.0}, {"date": "2017-08-02", "close": 0.39668, "volume": 107736.0}, {"date": "2017-08-03", "close": 0.4016385, "volume": 151505.0}, {"date": "2017-08-04", "close": 0.426431, "volume": 112673.0}, {"date": "2017-08-07", "close": 0.426431, "volume": 80719.0}, {"date": "2017-08-08", "close": 0.416514, "volume": 317452.0}, {"date": "2017-08-09", "close": 0.476016, "volume": 606583.0}, {"date": "2017-08-10", "close": 0.436348, "volume": 304266.0}, {"date": "2017-08-11", "close": 0.466099, "volume": 35293.0}, {"date": "2017-08-14", "close": 0.456182, "volume": 103298.0}, {"date": "2017-08-15", "close": 0.4611405, "volume": 149468.0}, {"date": "2017-08-16", "close": 0.4611405, "volume": 248813.0}, {"date": "2017-08-17", "close": 0.49585, "volume": 206836.0}, {"date": "2017-08-18", "close": 0.49585, "volume": 264479.0}, {"date": "2017-08-21", "close": 0.49585, "volume": 158895.0}, {"date": "2017-08-22", "close": 0.515684, "volume": 111410.0}, {"date": "2017-08-23", "close": 0.49585, "volume": 19314.0}, {"date": "2017-08-24", "close": 0.515684, "volume": 85095.0}, {"date": "2017-08-25", "close": 0.525601, "volume": 169283.0}, {"date": "2017-08-28", "close": 0.5404765, "volume": 51872.0}, {"date": "2017-08-29", "close": 0.5107255, "volume": 182519.0}, {"date": "2017-08-30", "close": 0.5107255, "volume": 10393.0}, {"date": "2017-08-31", "close": 0.525601, "volume": 16218.0}, {"date": "2017-09-04", "close": 0.5206425, "volume": 20116.0}, {"date": "2017-09-05", "close": 0.5305595, "volume": 34254.0}, {"date": "2017-09-06", "close": 0.5404765, "volume": 370080.0}, {"date": "2017-09-07", "close": 0.555352, "volume": 340978.0}, {"date": "2017-09-08", "close": 0.555352, "volume": 85172.0}, {"date": "2017-09-11", "close": 0.5702275, "volume": 232480.0}, {"date": "2017-09-12", "close": 0.5801445, "volume": 199324.0}, {"date": "2017-09-13", "close": 0.59502, "volume": 309456.0}, {"date": "2017-09-14", "close": 0.5900615, "volume": 78708.0}, {"date": "2017-09-15", "close": 0.604937, "volume": 157965.0}, {"date": "2017-09-18", "close": 0.644605, "volume": 163129.0}, {"date": "2017-09-19", "close": 0.634688, "volume": 98379.0}, {"date": "2017-09-20", "close": 0.5999785, "volume": 106943.0}, {"date": "2017-09-21", "close": 0.6098955, "volume": 4647.0}, {"date": "2017-09-22", "close": 0.614854, "volume": 42289.0}, {"date": "2017-09-25", "close": 0.614854, "volume": 107139.0}, {"date": "2017-09-26", "close": 0.59502, "volume": 32857.0}, {"date": "2017-09-27", "close": 0.5702275, "volume": 426824.0}, {"date": "2017-09-28", "close": 0.5702275, "volume": 126403.0}, {"date": "2017-09-29", "close": 0.59502, "volume": 22988.0}, {"date": "2017-10-02", "close": 0.555352, "volume": 23435.0}, {"date": "2017-10-03", "close": 0.565269, "volume": 6911.0}, {"date": "2017-10-04", "close": 0.565269, "volume": 1238.0}, {"date": "2017-10-05", "close": 0.555352, "volume": 30251.0}, {"date": "2017-10-10", "close": 0.59502, "volume": 33855.0}, {"date": "2017-10-11", "close": 0.5702275, "volume": 57343.0}, {"date": "2017-10-12", "close": 0.555352, "volume": 24166.0}, {"date": "2017-10-13", "close": 0.565269, "volume": 95254.0}, {"date": "2017-10-16", "close": 0.565269, "volume": 32766.0}, {"date": "2017-10-17", "close": 0.555352, "volume": 48006.0}, {"date": "2017-10-18", "close": 0.555352, "volume": 91839.0}, {"date": "2017-10-19", "close": 0.585103, "volume": 61383.0}, {"date": "2017-10-20", "close": 0.5702275, "volume": 4330.0}, {"date": "2017-10-23", "close": 0.555352, "volume": 21272.0}, {"date": "2017-10-24", "close": 0.555352, "volume": 25873.0}, {"date": "2017-10-25", "close": 0.535518, "volume": 126142.0}, {"date": "2017-10-26", "close": 0.535518, "volume": 65125.0}, {"date": "2017-10-27", "close": 0.5305595, "volume": 39290.0}, {"date": "2017-11-01", "close": 0.5503935, "volume": 82914.0}, {"date": "2017-11-02", "close": 0.5305595, "volume": 109014.0}, {"date": "2017-11-03", "close": 0.5206425, "volume": 54438.0}, {"date": "2017-11-06", "close": 0.515684, "volume": 27534.0}, {"date": "2017-11-07", "close": 0.535518, "volume": 69597.0}, {"date": "2017-11-08", "close": 0.515684, "volume": 5740.0}, {"date": "2017-11-09", "close": 0.49585, "volume": 236545.0}, {"date": "2017-11-10", "close": 0.5107255, "volume": 48969.0}, {"date": "2017-11-13", "close": 0.575186, "volume": 89662.0}, {"date": "2017-11-14", "close": 0.535518, "volume": 181550.0}, {"date": "2017-11-15", "close": 0.535518, "volume": 53900.0}, {"date": "2017-11-16", "close": 0.535518, "volume": 90599.0}, {"date": "2017-11-17", "close": 0.545435, "volume": 70344.0}, {"date": "2017-11-20", "close": 0.515684, "volume": 110396.0}, {"date": "2017-11-21", "close": 0.515684, "volume": 58698.0}, {"date": "2017-11-22", "close": 0.5305595, "volume": 35848.0}, {"date": "2017-11-23", "close": 0.515684, "volume": 47433.0}, {"date": "2017-11-24", "close": 0.535518, "volume": 58089.0}, {"date": "2017-11-27", "close": 0.525601, "volume": 142783.0}, {"date": "2017-11-29", "close": 0.5206425, "volume": 149439.0}, {"date": "2017-11-30", "close": 0.535518, "volume": 206115.0}, {"date": "2017-12-01", "close": 0.5206425, "volume": 26555.0}, {"date": "2017-12-04", "close": 0.525601, "volume": 85791.0}, {"date": "2017-12-05", "close": 0.505767, "volume": 291571.0}, {"date": "2017-12-06", "close": 0.5008085, "volume": 165784.0}, {"date": "2017-12-07", "close": 0.49585, "volume": 56284.0}, {"date": "2017-12-08", "close": 0.485933, "volume": 22189.0}, {"date": "2017-12-11", "close": 0.49585, "volume": 32950.0}, {"date": "2017-12-13", "close": 0.4908915, "volume": 42541.0}, {"date": "2017-12-14", "close": 0.49585, "volume": 177854.0}, {"date": "2017-12-15", "close": 0.49585, "volume": 205912.0}, {"date": "2017-12-18", "close": 0.5206425, "volume": 51328.0}, {"date": "2017-12-19", "close": 0.545435, "volume": 54453.0}, {"date": "2017-12-20", "close": 0.545435, "volume": 95219.0}, {"date": "2017-12-21", "close": 0.535518, "volume": 99303.0}, {"date": "2017-12-22", "close": 0.525601, "volume": 35502.0}, {"date": "2017-12-27", "close": 0.535518, "volume": 25407.0}, {"date": "2017-12-28", "close": 0.535518, "volume": 127529.0}, {"date": "2017-12-29", "close": 0.535518, "volume": 44596.0}, {"date": "2018-01-02", "close": 0.535518, "volume": 12256.0}, {"date": "2018-01-03", "close": 0.545435, "volume": 200417.0}, {"date": "2018-01-04", "close": 0.545435, "volume": 143076.0}, {"date": "2018-01-05", "close": 0.555352, "volume": 414912.0}, {"date": "2018-01-08", "close": 0.5603105, "volume": 102707.0}, {"date": "2018-01-09", "close": 0.575186, "volume": 342493.0}, {"date": "2018-01-10", "close": 0.585103, "volume": 86348.0}, {"date": "2018-01-11", "close": 0.59502, "volume": 205229.0}, {"date": "2018-01-12", "close": 0.6098955, "volume": 18185.0}, {"date": "2018-01-15", "close": 0.6098955, "volume": 230276.0}, {"date": "2018-01-16", "close": 0.604937, "volume": 499723.0}, {"date": "2018-01-17", "close": 0.6098955, "volume": 62297.0}, {"date": "2018-01-18", "close": 0.614854, "volume": 59106.0}, {"date": "2018-01-19", "close": 0.5603105, "volume": 236755.0}, {"date": "2018-01-22", "close": 0.535518, "volume": 124603.0}, {"date": "2018-01-23", "close": 0.545435, "volume": 87218.0}, {"date": "2018-01-24", "close": 0.555352, "volume": 346822.0}, {"date": "2018-01-25", "close": 0.545435, "volume": 108049.0}, {"date": "2018-01-30", "close": 0.545435, "volume": 57294.0}, {"date": "2018-01-31", "close": 0.5603105, "volume": 37660.0}, {"date": "2018-02-01", "close": 0.5603105, "volume": 69965.0}, {"date": "2018-02-02", "close": 0.555352, "volume": 73546.0}, {"date": "2018-02-05", "close": 0.5702275, "volume": 126498.0}, {"date": "2018-02-06", "close": 0.5107255, "volume": 115921.0}, {"date": "2018-02-07", "close": 0.5404765, "volume": 40603.0}, {"date": "2018-02-08", "close": 0.5206425, "volume": 436227.0}, {"date": "2018-02-09", "close": 0.5999785, "volume": 1735409.0}, {"date": "2018-02-12", "close": 0.585103, "volume": 33164.0}, {"date": "2018-02-13", "close": 0.604937, "volume": 278747.0}, {"date": "2018-02-14", "close": 0.614854, "volume": 266815.0}, {"date": "2018-02-15", "close": 0.6396465, "volume": 254716.0}, {"date": "2018-02-16", "close": 0.664439, "volume": 366223.0}, {"date": "2018-02-19", "close": 0.654522, "volume": 344955.0}, {"date": "2018-02-20", "close": 0.654522, "volume": 122814.0}, {"date": "2018-02-21", "close": 0.6594805, "volume": 288922.0}, {"date": "2018-02-22", "close": 0.704107, "volume": 369168.0}, {"date": "2018-02-23", "close": 0.7288995, "volume": 64870.0}, {"date": "2018-02-26", "close": 0.743775, "volume": 256239.0}, {"date": "2018-02-27", "close": 0.763609, "volume": 284637.0}, {"date": "2018-02-28", "close": 0.7487335, "volume": 340791.0}, {"date": "2018-03-01", "close": 0.763609, "volume": 193441.0}, {"date": "2018-03-02", "close": 0.753692, "volume": 385713.0}, {"date": "2018-03-05", "close": 0.7487335, "volume": 138454.0}, {"date": "2018-03-06", "close": 0.763609, "volume": 154448.0}, {"date": "2018-03-07", "close": 0.7487335, "volume": 175998.0}, {"date": "2018-03-08", "close": 0.763609, "volume": 479125.0}, {"date": "2018-03-09", "close": 0.773526, "volume": 174018.0}, {"date": "2018-03-12", "close": 0.773526, "volume": 128969.0}, {"date": "2018-03-13", "close": 0.7685675, "volume": 114050.0}, {"date": "2018-03-14", "close": 0.7784845, "volume": 960202.0}, {"date": "2018-03-15", "close": 0.872696, "volume": 1356243.0}, {"date": "2018-03-16", "close": 0.823111, "volume": 1014020.0}, {"date": "2018-03-19", "close": 0.823111, "volume": 549613.0}, {"date": "2018-03-20", "close": 0.862779, "volume": 335358.0}, {"date": "2018-03-21", "close": 0.842945, "volume": 116165.0}, {"date": "2018-03-22", "close": 0.8479035, "volume": 101758.0}, {"date": "2018-03-23", "close": 0.912364, "volume": 852335.0}, {"date": "2018-03-26", "close": 0.8776545, "volume": 236635.0}, {"date": "2018-03-27", "close": 0.8479035, "volume": 156570.0}, {"date": "2018-03-28", "close": 0.8479035, "volume": 244965.0}, {"date": "2018-03-29", "close": 0.862779, "volume": 191677.0}, {"date": "2018-04-03", "close": 0.684273, "volume": 518902.0}, {"date": "2018-04-04", "close": 0.6693975, "volume": 230969.0}, {"date": "2018-04-05", "close": 0.6297295, "volume": 141197.0}, {"date": "2018-04-06", "close": 0.5206425, "volume": 1028700.0}, {"date": "2018-04-09", "close": 0.515684, "volume": 1071310.0}, {"date": "2018-04-10", "close": 0.555352, "volume": 340389.0}, {"date": "2018-04-11", "close": 0.545435, "volume": 167080.0}, {"date": "2018-04-12", "close": 0.565269, "volume": 84630.0}, {"date": "2018-04-13", "close": 0.6396465, "volume": 288745.0}, {"date": "2018-04-16", "close": 0.604937, "volume": 138397.0}, {"date": "2018-04-17", "close": 0.5999785, "volume": 48922.0}, {"date": "2018-04-18", "close": 0.575186, "volume": 7353.0}, {"date": "2018-04-19", "close": 0.545435, "volume": 65228.0}, {"date": "2018-04-20", "close": 0.575186, "volume": 6079.0}, {"date": "2018-04-23", "close": 0.575186, "volume": 107110.0}, {"date": "2018-04-24", "close": 0.575186, "volume": 37110.0}, {"date": "2018-04-26", "close": 0.6396465, "volume": 30984.0}, {"date": "2018-04-27", "close": 0.6217959, "volume": 12498.0}, {"date": "2018-04-30", "close": 0.6098955, "volume": 63187.0}, {"date": "2018-05-02", "close": 0.6098955, "volume": 100957.0}, {"date": "2018-05-03", "close": 0.614854, "volume": 68514.0}, {"date": "2018-05-04", "close": 0.59502, "volume": 148227.0}, {"date": "2018-05-07", "close": 0.59502, "volume": 10773.0}, {"date": "2018-05-08", "close": 0.59502, "volume": 14172.0}, {"date": "2018-05-09", "close": 0.59502, "volume": 4712.0}, {"date": "2018-05-10", "close": 0.59502, "volume": 42449.0}, {"date": "2018-05-11", "close": 0.59502, "volume": 271549.0}, {"date": "2018-05-14", "close": 0.565269, "volume": 400852.0}, {"date": "2018-05-15", "close": 0.555352, "volume": 205007.0}, {"date": "2018-05-16", "close": 0.5503935, "volume": 247628.0}, {"date": "2018-05-17", "close": 0.5404765, "volume": 147547.0}, {"date": "2018-05-18", "close": 0.535518, "volume": 83006.0}, {"date": "2018-05-22", "close": 0.515684, "volume": 24201.0}, {"date": "2018-05-23", "close": 0.5206425, "volume": 17548.0}, {"date": "2018-05-24", "close": 0.5107255, "volume": 38836.0}, {"date": "2018-05-25", "close": 0.515684, "volume": 31976.0}, {"date": "2018-05-28", "close": 0.466099, "volume": 412001.0}, {"date": "2018-05-29", "close": 0.426431, "volume": 78768.0}, {"date": "2018-05-30", "close": 0.386763, "volume": 291233.0}, {"date": "2018-05-31", "close": 0.386763, "volume": 302276.0}, {"date": "2018-06-01", "close": 0.366929, "volume": 486730.0}, {"date": "2018-06-04", "close": 0.3619705, "volume": 312316.0}, {"date": "2018-06-05", "close": 0.3917215, "volume": 215463.0}, {"date": "2018-06-06", "close": 0.4908915, "volume": 539592.0}, {"date": "2018-06-07", "close": 0.485933, "volume": 442340.0}, {"date": "2018-06-08", "close": 0.4016385, "volume": 680863.0}, {"date": "2018-06-12", "close": 0.4313895, "volume": 122743.0}, {"date": "2018-06-13", "close": 0.4115555, "volume": 147577.0}, {"date": "2018-06-14", "close": 0.4512235, "volume": 74125.0}, {"date": "2018-06-15", "close": 0.4512235, "volume": 129046.0}, {"date": "2018-06-18", "close": 0.4413065, "volume": 20167.0}, {"date": "2018-06-19", "close": 0.4413065, "volume": 20361.0}, {"date": "2018-06-20", "close": 0.4313895, "volume": 41362.0}, {"date": "2018-06-21", "close": 0.416514, "volume": 24595.0}, {"date": "2018-06-22", "close": 0.4016385, "volume": 14012.0}, {"date": "2018-06-25", "close": 0.416514, "volume": 45399.0}, {"date": "2018-06-26", "close": 0.476016, "volume": 9692.0}, {"date": "2018-06-27", "close": 0.456182, "volume": 57374.0}, {"date": "2018-06-28", "close": 0.456182, "volume": 66344.0}, {"date": "2018-06-29", "close": 0.466099, "volume": 50418.0}, {"date": "2018-07-03", "close": 0.4908915, "volume": 26923.0}, {"date": "2018-07-04", "close": 0.485933, "volume": 6020.0}, {"date": "2018-07-05", "close": 0.476016, "volume": 77005.0}, {"date": "2018-07-09", "close": 0.456182, "volume": 48220.0}, {"date": "2018-07-10", "close": 0.4710575, "volume": 35898.0}, {"date": "2018-07-11", "close": 0.466099, "volume": 147012.0}, {"date": "2018-07-12", "close": 0.4214725, "volume": 55852.0}, {"date": "2018-07-13", "close": 0.446265, "volume": 240206.0}, {"date": "2018-07-16", "close": 0.4413065, "volume": 42839.0}, {"date": "2018-07-17", "close": 0.446265, "volume": 72261.0}, {"date": "2018-07-18", "close": 0.446265, "volume": 24409.0}, {"date": "2018-07-20", "close": 0.426431, "volume": 97510.0}, {"date": "2018-07-23", "close": 0.4313895, "volume": 23697.0}, {"date": "2018-07-24", "close": 0.4214725, "volume": 60786.0}, {"date": "2018-07-25", "close": 0.436348, "volume": 181183.0}, {"date": "2018-07-31", "close": 0.416514, "volume": 13974.0}, {"date": "2018-08-02", "close": 0.4214725, "volume": 49534.0}, {"date": "2018-08-03", "close": 0.466099, "volume": 57639.0}, {"date": "2018-08-06", "close": 0.4512235, "volume": 60725.0}, {"date": "2018-08-07", "close": 0.4512235, "volume": 51068.0}, {"date": "2018-08-08", "close": 0.426431, "volume": 28487.0}, {"date": "2018-08-09", "close": 0.446265, "volume": 28411.0}, {"date": "2018-08-10", "close": 0.4512235, "volume": 39189.0}, {"date": "2018-08-13", "close": 0.476016, "volume": 440653.0}, {"date": "2018-08-14", "close": 0.4611405, "volume": 119900.0}, {"date": "2018-08-15", "close": 0.4611405, "volume": 44477.0}, {"date": "2018-08-16", "close": 0.456182, "volume": 1720.0}, {"date": "2018-08-17", "close": 0.4512235, "volume": 44247.0}, {"date": "2018-08-20", "close": 0.4710575, "volume": 246938.0}, {"date": "2018-08-21", "close": 0.466099, "volume": 120575.0}, {"date": "2018-08-22", "close": 0.466099, "volume": 1649.0}, {"date": "2018-08-23", "close": 0.426431, "volume": 49892.0}, {"date": "2018-08-24", "close": 0.426431, "volume": 13678.0}, {"date": "2018-08-28", "close": 0.555352, "volume": 959251.0}, {"date": "2018-08-29", "close": 0.515684, "volume": 57197.0}, {"date": "2018-08-30", "close": 0.565269, "volume": 15460.0}, {"date": "2018-08-31", "close": 0.5702275, "volume": 1593.0}, {"date": "2018-09-03", "close": 0.545435, "volume": 100546.0}, {"date": "2018-09-04", "close": 0.555352, "volume": 115984.0}, {"date": "2018-09-05", "close": 0.5107255, "volume": 140827.0}, {"date": "2018-09-06", "close": 0.4908915, "volume": 20668.0}, {"date": "2018-09-07", "close": 0.5900615, "volume": 853006.0}, {"date": "2018-09-10", "close": 0.604937, "volume": 256707.0}, {"date": "2018-09-11", "close": 0.4710575, "volume": 256810.0}, {"date": "2018-09-12", "close": 0.436348, "volume": 232020.0}, {"date": "2018-09-13", "close": 0.456182, "volume": 51153.0}, {"date": "2018-09-14", "close": 0.466099, "volume": 42147.0}, {"date": "2018-09-17", "close": 0.466099, "volume": 29667.0}, {"date": "2018-09-20", "close": 0.49585, "volume": 276702.0}, {"date": "2018-09-21", "close": 0.49585, "volume": 39849.0}, {"date": "2018-09-24", "close": 0.4908915, "volume": 46824.0}, {"date": "2018-09-25", "close": 0.466099, "volume": 9857.0}, {"date": "2018-09-26", "close": 0.485933, "volume": 2017.0}, {"date": "2018-09-27", "close": 0.4809745, "volume": 14117.0}, {"date": "2018-10-01", "close": 0.4809745, "volume": 27730.0}, {"date": "2018-10-03", "close": 0.4710575, "volume": 4467.0}, {"date": "2018-10-04", "close": 0.446265, "volume": 97645.0}, {"date": "2018-10-05", "close": 0.4413065, "volume": 62515.0}, {"date": "2018-10-08", "close": 0.4809745, "volume": 159553.0}, {"date": "2018-10-10", "close": 0.476016, "volume": 71889.0}, {"date": "2018-10-11", "close": 0.446265, "volume": 263942.0}, {"date": "2018-10-12", "close": 0.4512235, "volume": 50418.0}, {"date": "2018-10-15", "close": 0.49585, "volume": 308831.0}, {"date": "2018-10-16", "close": 0.5107255, "volume": 31764.0}, {"date": "2018-10-17", "close": 0.4908915, "volume": 102567.0}, {"date": "2018-10-18", "close": 0.4611405, "volume": 10183.0}, {"date": "2018-10-23", "close": 0.4512235, "volume": 2017.0}, {"date": "2018-10-25", "close": 0.416514, "volume": 135556.0}, {"date": "2018-10-29", "close": 0.4214725, "volume": 120905.0}, {"date": "2018-10-30", "close": 0.4115555, "volume": 31526.0}, {"date": "2018-11-02", "close": 0.4214725, "volume": 660.0}, {"date": "2018-11-05", "close": 0.4214725, "volume": 31129.0}, {"date": "2018-11-07", "close": 0.406597, "volume": 56178.0}, {"date": "2018-11-08", "close": 0.456182, "volume": 615994.0}, {"date": "2018-11-09", "close": 0.406597, "volume": 76194.0}, {"date": "2018-11-12", "close": 0.4016385, "volume": 29243.0}, {"date": "2018-11-14", "close": 0.4115555, "volume": 30755.0}, {"date": "2018-11-15", "close": 0.3818045, "volume": 265180.0}, {"date": "2018-11-19", "close": 0.4016385, "volume": 28686.0}, {"date": "2018-11-20", "close": 0.39668, "volume": 50418.0}, {"date": "2018-11-21", "close": 0.386763, "volume": 142.0}, {"date": "2018-11-22", "close": 0.376846, "volume": 10.0}, {"date": "2018-11-23", "close": 0.386763, "volume": 6464.0}, {"date": "2018-11-26", "close": 0.406597, "volume": 314848.0}, {"date": "2018-11-27", "close": 0.406597, "volume": 1785.0}, {"date": "2018-11-30", "close": 0.39668, "volume": 24384.0}, {"date": "2018-12-03", "close": 0.4214725, "volume": 2017.0}, {"date": "2018-12-04", "close": 0.4214725, "volume": 458.0}, {"date": "2018-12-05", "close": 0.4214725, "volume": 30254.0}, {"date": "2018-12-06", "close": 0.4184974, "volume": 2564.0}, {"date": "2018-12-10", "close": 0.416514, "volume": 2023.0}, {"date": "2018-12-11", "close": 0.39668, "volume": 3025.0}, {"date": "2018-12-12", "close": 0.3917215, "volume": 8067.0}, {"date": "2018-12-13", "close": 0.406597, "volume": 25209.0}, {"date": "2018-12-14", "close": 0.416514, "volume": 35293.0}, {"date": "2018-12-19", "close": 0.39668, "volume": 104467.0}, {"date": "2018-12-20", "close": 0.4115555, "volume": 151964.0}, {"date": "2018-12-21", "close": 0.39668, "volume": 169070.0}, {"date": "2018-12-27", "close": 0.416514, "volume": 26909.0}, {"date": "2018-12-28", "close": 0.4115555, "volume": 21949.0}, {"date": "2018-12-31", "close": 0.4115555, "volume": 32822.0}, {"date": "2019-01-02", "close": 0.406597, "volume": 15221.0}, {"date": "2019-01-03", "close": 0.416514, "volume": 97784.0}, {"date": "2019-01-08", "close": 0.416514, "volume": 2017.0}, {"date": "2019-01-09", "close": 0.4115555, "volume": 43760.0}, {"date": "2019-01-10", "close": 0.39668, "volume": 403431.0}, {"date": "2019-01-11", "close": 0.376846, "volume": 803330.0}, {"date": "2019-01-14", "close": 0.3520535, "volume": 69180.0}, {"date": "2019-01-15", "close": 0.3619705, "volume": 5014.0}, {"date": "2019-01-16", "close": 0.39668, "volume": 41299.0}, {"date": "2019-01-18", "close": 0.3818045, "volume": 149635.0}, {"date": "2019-01-21", "close": 0.3718875, "volume": 2688.0}, {"date": "2019-01-22", "close": 0.357012, "volume": 515577.0}, {"date": "2019-01-23", "close": 0.337178, "volume": 172431.0}, {"date": "2019-01-24", "close": 0.347095, "volume": 207544.0}, {"date": "2019-01-25", "close": 0.3421365, "volume": 187880.0}, {"date": "2019-01-29", "close": 0.357012, "volume": 275473.0}, {"date": "2019-01-30", "close": 0.357012, "volume": 21176.0}, {"date": "2019-01-31", "close": 0.3322195, "volume": 64282.0}, {"date": "2019-02-01", "close": 0.3024685, "volume": 271096.0}, {"date": "2019-02-04", "close": 0.317344, "volume": 178515.0}, {"date": "2019-02-05", "close": 0.307427, "volume": 186188.0}, {"date": "2019-02-07", "close": 0.307427, "volume": 12100.0}, {"date": "2019-02-08", "close": 0.29751, "volume": 195564.0}, {"date": "2019-02-11", "close": 0.267759, "volume": 238183.0}, {"date": "2019-02-12", "close": 0.2727175, "volume": 154568.0}, {"date": "2019-02-13", "close": 0.337178, "volume": 1052262.0}, {"date": "2019-02-14", "close": 0.3322195, "volume": 308259.0}, {"date": "2019-02-20", "close": 0.357012, "volume": 414158.0}, {"date": "2019-02-21", "close": 0.3818045, "volume": 280327.0}, {"date": "2019-02-22", "close": 0.3818045, "volume": 273669.0}, {"date": "2019-02-25", "close": 0.386763, "volume": 283181.0}, {"date": "2019-02-26", "close": 0.327261, "volume": 93330.0}, {"date": "2019-02-27", "close": 0.317344, "volume": 36535.0}, {"date": "2019-03-01", "close": 0.317344, "volume": 25702.0}, {"date": "2019-03-04", "close": 0.337178, "volume": 11092.0}, {"date": "2019-03-07", "close": 0.317344, "volume": 4142.0}, {"date": "2019-03-08", "close": 0.307427, "volume": 50418.0}, {"date": "2019-03-11", "close": 0.327261, "volume": 146497.0}, {"date": "2019-03-12", "close": 0.3123855, "volume": 48402.0}, {"date": "2019-03-13", "close": 0.307427, "volume": 30251.0}, {"date": "2019-03-14", "close": 0.317344, "volume": 30251.0}, {"date": "2019-03-15", "close": 0.317344, "volume": 30251.0}, {"date": "2019-03-18", "close": 0.3619705, "volume": 388740.0}, {"date": "2019-03-19", "close": 0.366929, "volume": 41625.0}, {"date": "2019-03-21", "close": 0.366929, "volume": 67647.0}, {"date": "2019-03-25", "close": 0.366929, "volume": 20844.0}, {"date": "2019-03-26", "close": 0.366929, "volume": 4033.0}, {"date": "2019-03-27", "close": 0.376846, "volume": 65443.0}, {"date": "2019-03-28", "close": 0.386763, "volume": 16690.0}, {"date": "2019-04-03", "close": 0.3818045, "volume": 5032.0}, {"date": "2019-04-09", "close": 0.39668, "volume": 180001.0}, {"date": "2019-04-10", "close": 0.357012, "volume": 4805.0}, {"date": "2019-04-11", "close": 0.366929, "volume": 11338.0}, {"date": "2019-04-12", "close": 0.3718875, "volume": 64389.0}, {"date": "2019-04-15", "close": 0.376846, "volume": 15126.0}, {"date": "2019-04-16", "close": 0.347095, "volume": 79.0}, {"date": "2019-04-18", "close": 0.347095, "volume": 3496.0}, {"date": "2019-04-23", "close": 0.357012, "volume": 46297.0}, {"date": "2019-04-24", "close": 0.3520535, "volume": 20499.0}, {"date": "2019-04-26", "close": 0.347095, "volume": 19361.0}, {"date": "2019-04-29", "close": 0.347095, "volume": 29886.0}, {"date": "2019-05-10", "close": 0.3223025, "volume": 57525.0}, {"date": "2019-05-13", "close": 0.347095, "volume": 9678.0}, {"date": "2019-05-14", "close": 0.357012, "volume": 23994.0}, {"date": "2019-05-15", "close": 0.3818045, "volume": 5546.0}, {"date": "2019-05-17", "close": 0.3619705, "volume": 62354.0}, {"date": "2019-05-21", "close": 0.357012, "volume": 12100.0}, {"date": "2019-05-22", "close": 0.357012, "volume": 17749.0}, {"date": "2019-05-23", "close": 0.3520535, "volume": 125266.0}, {"date": "2019-05-24", "close": 0.347095, "volume": 135294.0}, {"date": "2019-05-28", "close": 0.347095, "volume": 3025.0}, {"date": "2019-05-29", "close": 0.3322195, "volume": 11314.0}, {"date": "2019-05-31", "close": 0.327261, "volume": 2017.0}, {"date": "2019-06-04", "close": 0.327261, "volume": 68058.0}, {"date": "2019-06-05", "close": 0.3024685, "volume": 8196.0}, {"date": "2019-06-06", "close": 0.3322195, "volume": 42976.0}, {"date": "2019-06-11", "close": 0.347095, "volume": 239441.0}, {"date": "2019-06-12", "close": 0.287593, "volume": 327769.0}, {"date": "2019-06-13", "close": 0.2925515, "volume": 199825.0}, {"date": "2019-06-14", "close": 0.277676, "volume": 111369.0}, {"date": "2019-06-17", "close": 0.257842, "volume": 30806.0}, {"date": "2019-06-18", "close": 0.2528835, "volume": 47393.0}, {"date": "2019-06-19", "close": 0.247925, "volume": 155511.0}, {"date": "2019-06-20", "close": 0.257842, "volume": 128508.0}, {"date": "2019-06-21", "close": 0.267759, "volume": 40335.0}, {"date": "2019-06-24", "close": 0.238008, "volume": 14341.0}, {"date": "2019-06-26", "close": 0.228091, "volume": 25209.0}, {"date": "2019-06-27", "close": 0.2330495, "volume": 179099.0}, {"date": "2019-06-28", "close": 0.228091, "volume": 43765.0}, {"date": "2019-07-01", "close": 0.247925, "volume": 20167.0}, {"date": "2019-07-02", "close": 0.238008, "volume": 52939.0}, {"date": "2019-07-03", "close": 0.2330495, "volume": 30251.0}, {"date": "2019-07-04", "close": 0.2330495, "volume": 35455.0}, {"date": "2019-07-08", "close": 0.218174, "volume": 149049.0}, {"date": "2019-07-09", "close": 0.228091, "volume": 103106.0}, {"date": "2019-07-10", "close": 0.238008, "volume": 111361.0}, {"date": "2019-07-11", "close": 0.238008, "volume": 70873.0}, {"date": "2019-07-19", "close": 0.2231325, "volume": 128598.0}, {"date": "2019-07-22", "close": 0.2330495, "volume": 11463.0}, {"date": "2019-07-23", "close": 0.2231325, "volume": 112937.0}, {"date": "2019-07-25", "close": 0.2330495, "volume": 98354.0}, {"date": "2019-07-29", "close": 0.228091, "volume": 88737.0}, {"date": "2019-07-30", "close": 0.2132155, "volume": 48626.0}, {"date": "2019-07-31", "close": 0.2032985, "volume": 70586.0}, {"date": "2019-08-01", "close": 0.178506, "volume": 34662.0}, {"date": "2019-08-02", "close": 0.2231325, "volume": 109572.0}, {"date": "2019-08-06", "close": 0.2231325, "volume": 2339.0}, {"date": "2019-08-07", "close": 0.2032985, "volume": 37161.0}, {"date": "2019-08-08", "close": 0.19834, "volume": 452499.0}, {"date": "2019-08-09", "close": 0.2032985, "volume": 94744.0}, {"date": "2019-08-16", "close": 0.19834, "volume": 5554.0}, {"date": "2019-08-19", "close": 0.1933815, "volume": 3025.0}, {"date": "2019-08-20", "close": 0.208257, "volume": 164162.0}, {"date": "2019-08-21", "close": 0.2132155, "volume": 15126.0}, {"date": "2019-08-22", "close": 0.228091, "volume": 81178.0}, {"date": "2019-08-23", "close": 0.218174, "volume": 46999.0}, {"date": "2019-08-27", "close": 0.2528835, "volume": 76636.0}, {"date": "2019-08-29", "close": 0.218174, "volume": 65544.0}, {"date": "2019-08-30", "close": 0.218174, "volume": 29483.0}, {"date": "2019-09-02", "close": 0.218174, "volume": 37628.0}, {"date": "2019-09-03", "close": 0.228091, "volume": 54452.0}, {"date": "2019-09-04", "close": 0.238008, "volume": 110921.0}, {"date": "2019-09-05", "close": 0.2429665, "volume": 3024.0}, {"date": "2019-09-06", "close": 0.228091, "volume": 42824.0}, {"date": "2019-09-09", "close": 0.218174, "volume": 19682.0}, {"date": "2019-09-12", "close": 0.257842, "volume": 122467.0}, {"date": "2019-09-13", "close": 0.2727175, "volume": 53305.0}, {"date": "2019-09-17", "close": 0.29751, "volume": 235885.0}, {"date": "2019-09-20", "close": 0.287593, "volume": 151764.0}, {"date": "2019-09-24", "close": 0.307427, "volume": 22209.0}, {"date": "2019-09-25", "close": 0.29751, "volume": 30251.0}, {"date": "2019-09-26", "close": 0.307427, "volume": 32041.0}, {"date": "2019-09-27", "close": 0.327261, "volume": 10084.0}, {"date": "2019-10-01", "close": 0.247925, "volume": 159727.0}, {"date": "2019-10-03", "close": 0.247925, "volume": 129475.0}, {"date": "2019-10-08", "close": 0.238008, "volume": 22845.0}, {"date": "2019-10-11", "close": 0.247925, "volume": 15126.0}, {"date": "2019-10-14", "close": 0.247925, "volume": 5042.0}, {"date": "2019-10-18", "close": 0.238008, "volume": 25209.0}, {"date": "2019-10-21", "close": 0.238008, "volume": 45734.0}, {"date": "2019-10-23", "close": 0.228091, "volume": 20167.0}, {"date": "2019-10-28", "close": 0.267759, "volume": 42910.0}, {"date": "2019-11-05", "close": 0.218174, "volume": 6224.0}, {"date": "2019-11-06", "close": 0.228091, "volume": 44839.0}, {"date": "2019-11-07", "close": 0.2231325, "volume": 95060.0}, {"date": "2019-11-14", "close": 0.2231325, "volume": 3126.0}, {"date": "2019-11-15", "close": 0.228091, "volume": 30251.0}, {"date": "2019-11-18", "close": 0.247925, "volume": 45377.0}, {"date": "2019-11-21", "close": 0.238008, "volume": 51046.0}, {"date": "2019-11-26", "close": 0.2528835, "volume": 5205.0}, {"date": "2019-11-29", "close": 0.2528835, "volume": 491.0}, {"date": "2019-12-04", "close": 0.247925, "volume": 79.0}, {"date": "2019-12-09", "close": 0.247925, "volume": 5042.0}, {"date": "2019-12-12", "close": 0.238008, "volume": 89525.0}, {"date": "2019-12-13", "close": 0.228091, "volume": 24339.0}, {"date": "2019-12-16", "close": 0.228091, "volume": 68872.0}, {"date": "2019-12-31", "close": 0.19834, "volume": 399120.0}, {"date": "2020-01-02", "close": 0.19834, "volume": 38419.0}, {"date": "2020-01-10", "close": 0.2528835, "volume": 56032.0}, {"date": "2020-01-13", "close": 0.238008, "volume": 100837.0}, {"date": "2020-01-14", "close": 0.238008, "volume": 20167.0}, {"date": "2020-01-16", "close": 0.2231325, "volume": 4033.0}, {"date": "2020-01-20", "close": 0.19834, "volume": 39326.0}, {"date": "2020-01-21", "close": 0.208257, "volume": 8067.0}, {"date": "2020-01-22", "close": 0.2032985, "volume": 280220.0}, {"date": "2020-01-23", "close": 0.2032985, "volume": 35654.0}, {"date": "2020-01-24", "close": 0.208257, "volume": 176922.0}, {"date": "2020-01-28", "close": 0.208257, "volume": 200696.0}, {"date": "2020-01-30", "close": 0.208257, "volume": 26890.0}, {"date": "2020-01-31", "close": 0.19834, "volume": 53880.0}, {"date": "2020-02-03", "close": 0.208257, "volume": 266616.0}, {"date": "2020-02-04", "close": 0.1933815, "volume": 112754.0}, {"date": "2020-02-06", "close": 0.2032985, "volume": 67002.0}, {"date": "2020-02-11", "close": 0.2032985, "volume": 19634.0}, {"date": "2020-02-12", "close": 0.2032985, "volume": 31720.0}, {"date": "2020-02-13", "close": 0.19834, "volume": 2384.0}, {"date": "2020-02-14", "close": 0.2032985, "volume": 32139.0}, {"date": "2020-02-19", "close": 0.188423, "volume": 121004.0}, {"date": "2020-02-21", "close": 0.1933815, "volume": 40798.0}, {"date": "2020-02-25", "close": 0.188423, "volume": 20167.0}, {"date": "2020-02-27", "close": 0.1636305, "volume": 77489.0}, {"date": "2020-02-28", "close": 0.1636305, "volume": 32771.0}, {"date": "2020-03-02", "close": 0.158672, "volume": 6228.0}, {"date": "2020-03-03", "close": 0.168589, "volume": 37943.0}, {"date": "2020-03-09", "close": 0.168589, "volume": 63789.0}, {"date": "2020-03-10", "close": 0.168589, "volume": 71231.0}, {"date": "2020-03-12", "close": 0.158672, "volume": 4713.0}, {"date": "2020-03-23", "close": 0.119004, "volume": 20167.0}, {"date": "2020-03-24", "close": 0.1239625, "volume": 30251.0}, {"date": "2020-03-25", "close": 0.1338795, "volume": 10084.0}, {"date": "2020-04-02", "close": 0.1239625, "volume": 21902.0}, {"date": "2020-04-03", "close": 0.128921, "volume": 355.0}, {"date": "2020-04-06", "close": 0.128921, "volume": 1109.0}, {"date": "2020-04-07", "close": 0.119004, "volume": 190078.0}, {"date": "2020-04-08", "close": 0.1338795, "volume": 44368.0}, {"date": "2020-04-14", "close": 0.128921, "volume": 10084.0}, {"date": "2020-04-22", "close": 0.1239625, "volume": 17397.0}, {"date": "2020-04-23", "close": 0.1239625, "volume": 22245.0}, {"date": "2020-04-24", "close": 0.119004, "volume": 30025.0}, {"date": "2020-04-27", "close": 0.09917, "volume": 35293.0}, {"date": "2020-04-29", "close": 0.119004, "volume": 151255.0}, {"date": "2020-04-30", "close": 0.1239625, "volume": 463051.0}, {"date": "2020-05-05", "close": 0.1338795, "volume": 2753.0}, {"date": "2020-05-06", "close": 0.1338795, "volume": 10084.0}, {"date": "2020-05-13", "close": 0.128921, "volume": 16223.0}, {"date": "2020-05-15", "close": 0.109087, "volume": 141172.0}, {"date": "2020-05-19", "close": 0.1140455, "volume": 1763.0}, {"date": "2020-05-22", "close": 0.109087, "volume": 1569323.0}, {"date": "2020-05-28", "close": 0.109087, "volume": 504185.0}, {"date": "2020-05-29", "close": 0.138838, "volume": 200568.0}, {"date": "2020-06-01", "close": 0.1735475, "volume": 197138.0}, {"date": "2020-06-02", "close": 0.1735475, "volume": 57419.0}, {"date": "2020-06-05", "close": 0.168589, "volume": 14405.0}, {"date": "2020-06-09", "close": 0.148755, "volume": 7059.0}, {"date": "2020-06-10", "close": 0.1239625, "volume": 4219.0}, {"date": "2020-06-11", "close": 0.128921, "volume": 77241.0}, {"date": "2020-06-16", "close": 0.1239625, "volume": 50418.0}, {"date": "2020-06-17", "close": 0.119004, "volume": 20167.0}, {"date": "2020-06-18", "close": 0.109087, "volume": 354546.0}, {"date": "2020-06-22", "close": 0.128921, "volume": 378139.0}, {"date": "2020-06-23", "close": 0.188423, "volume": 816328.0}, {"date": "2020-06-24", "close": 0.208257, "volume": 187444.0}, {"date": "2020-06-25", "close": 0.1834645, "volume": 10084.0}, {"date": "2020-06-26", "close": 0.188423, "volume": 275009.0}, {"date": "2020-06-29", "close": 0.208257, "volume": 518741.0}, {"date": "2020-07-01", "close": 0.228091, "volume": 30251.0}, {"date": "2020-07-02", "close": 0.2925515, "volume": 143045.0}, {"date": "2020-07-03", "close": 0.247925, "volume": 152621.0}, {"date": "2020-07-06", "close": 0.257842, "volume": 163909.0}, {"date": "2020-07-07", "close": 0.257842, "volume": 388471.0}, {"date": "2020-07-08", "close": 0.2330495, "volume": 33276.0}, {"date": "2020-07-09", "close": 0.228091, "volume": 348693.0}, {"date": "2020-07-14", "close": 0.2528835, "volume": 46385.0}, {"date": "2020-07-16", "close": 0.2528835, "volume": 15085.0}, {"date": "2020-07-17", "close": 0.317344, "volume": 406636.0}, {"date": "2020-07-20", "close": 0.3322195, "volume": 115562.0}, {"date": "2020-07-21", "close": 0.327261, "volume": 645668.0}, {"date": "2020-07-22", "close": 0.3123855, "volume": 328662.0}, {"date": "2020-07-23", "close": 0.29751, "volume": 25296.0}, {"date": "2020-07-24", "close": 0.29751, "volume": 16083.0}, {"date": "2020-07-27", "close": 0.287593, "volume": 24201.0}, {"date": "2020-07-28", "close": 0.277676, "volume": 301539.0}, {"date": "2020-07-29", "close": 0.277676, "volume": 229908.0}, {"date": "2020-07-30", "close": 0.29751, "volume": 87733.0}, {"date": "2020-07-31", "close": 0.327261, "volume": 20997.0}, {"date": "2020-08-03", "close": 0.2925515, "volume": 16978.0}, {"date": "2020-08-04", "close": 0.2925515, "volume": 16134.0}, {"date": "2020-08-05", "close": 0.2925515, "volume": 27226.0}, {"date": "2020-08-06", "close": 0.2826345, "volume": 8546.0}, {"date": "2020-08-07", "close": 0.287593, "volume": 9028.0}, {"date": "2020-08-10", "close": 0.29751, "volume": 58173.0}, {"date": "2020-08-11", "close": 0.3123855, "volume": 16134.0}, {"date": "2020-08-12", "close": 0.2925515, "volume": 313.0}, {"date": "2020-08-13", "close": 0.287593, "volume": 8067.0}, {"date": "2020-08-14", "close": 0.2826345, "volume": 18667.0}, {"date": "2020-08-18", "close": 0.29751, "volume": 39750.0}, {"date": "2020-08-19", "close": 0.29751, "volume": 104309.0}, {"date": "2020-08-20", "close": 0.29751, "volume": 37814.0}, {"date": "2020-08-24", "close": 0.29751, "volume": 28568.0}, {"date": "2020-08-26", "close": 0.3223025, "volume": 18953.0}, {"date": "2020-08-27", "close": 0.277676, "volume": 8325.0}, {"date": "2020-09-04", "close": 0.29751, "volume": 191366.0}, {"date": "2020-09-07", "close": 0.29751, "volume": 333.0}, {"date": "2020-09-09", "close": 0.267759, "volume": 9751.0}, {"date": "2020-09-11", "close": 0.267759, "volume": 146214.0}, {"date": "2020-09-14", "close": 0.2727175, "volume": 35293.0}, {"date": "2020-09-15", "close": 0.257842, "volume": 100837.0}, {"date": "2020-09-17", "close": 0.2429665, "volume": 9294.0}, {"date": "2020-09-23", "close": 0.238008, "volume": 473646.0}, {"date": "2020-09-24", "close": 0.257842, "volume": 244283.0}, {"date": "2020-09-29", "close": 0.2330495, "volume": 66754.0}, {"date": "2020-10-01", "close": 0.238008, "volume": 237915.0}, {"date": "2020-10-02", "close": 0.228091, "volume": 221841.0}, {"date": "2020-10-05", "close": 0.238008, "volume": 4961.0}, {"date": "2020-10-07", "close": 0.228091, "volume": 211758.0}, {"date": "2020-10-08", "close": 0.228091, "volume": 6050.0}, {"date": "2020-10-09", "close": 0.228091, "volume": 145294.0}, {"date": "2020-10-12", "close": 0.228091, "volume": 62922.0}, {"date": "2020-10-15", "close": 0.2231325, "volume": 407978.0}, {"date": "2020-10-19", "close": 0.228091, "volume": 6201.0}, {"date": "2020-10-20", "close": 0.228091, "volume": 32268.0}, {"date": "2020-10-21", "close": 0.228091, "volume": 4033.0}, {"date": "2020-10-23", "close": 0.19834, "volume": 585501.0}, {"date": "2020-10-26", "close": 0.188423, "volume": 9842.0}, {"date": "2020-10-27", "close": 0.208257, "volume": 91.0}, {"date": "2020-10-29", "close": 0.2032985, "volume": 30392.0}, {"date": "2020-11-04", "close": 0.2132155, "volume": 2420.0}, {"date": "2020-11-05", "close": 0.19834, "volume": 10084.0}, {"date": "2020-11-06", "close": 0.188423, "volume": 50418.0}, {"date": "2020-11-09", "close": 0.188423, "volume": 151255.0}, {"date": "2020-11-10", "close": 0.188423, "volume": 141172.0}, {"date": "2020-11-11", "close": 0.1933815, "volume": 290007.0}, {"date": "2020-11-13", "close": 0.19834, "volume": 307180.0}, {"date": "2020-11-17", "close": 0.208257, "volume": 22688.0}, {"date": "2020-11-19", "close": 0.2032985, "volume": 12816.0}, {"date": "2020-11-20", "close": 0.19834, "volume": 14679.0}, {"date": "2020-11-30", "close": 0.188423, "volume": 13613.0}, {"date": "2020-12-01", "close": 0.19834, "volume": 34720.0}, {"date": "2020-12-04", "close": 0.168589, "volume": 10084.0}, {"date": "2020-12-07", "close": 0.19834, "volume": 1613.0}, {"date": "2020-12-11", "close": 0.2132155, "volume": 35431.0}, {"date": "2020-12-14", "close": 0.188423, "volume": 47898.0}, {"date": "2020-12-16", "close": 0.178506, "volume": 121547.0}, {"date": "2020-12-21", "close": 0.178506, "volume": 5042.0}, {"date": "2021-01-04", "close": 0.1735475, "volume": 50418.0}, {"date": "2021-01-05", "close": 0.2528835, "volume": 465603.0}, {"date": "2021-01-06", "close": 0.317344, "volume": 805500.0}, {"date": "2021-01-07", "close": 0.327261, "volume": 1037221.0}, {"date": "2021-01-08", "close": 0.257842, "volume": 55034.0}, {"date": "2021-01-11", "close": 0.327261, "volume": 58201.0}, {"date": "2021-01-12", "close": 0.307427, "volume": 3025.0}, {"date": "2021-01-13", "close": 0.29751, "volume": 36216.0}, {"date": "2021-01-14", "close": 0.277676, "volume": 83695.0}, {"date": "2021-01-18", "close": 0.277676, "volume": 7655.0}, {"date": "2021-01-19", "close": 0.267759, "volume": 34411.0}, {"date": "2021-01-20", "close": 0.2528835, "volume": 5042.0}, {"date": "2021-01-25", "close": 0.247925, "volume": 7618.0}, {"date": "2021-01-27", "close": 0.277676, "volume": 16308.0}, {"date": "2021-01-29", "close": 0.2528835, "volume": 292427.0}, {"date": "2021-02-01", "close": 0.247925, "volume": 3102.0}, {"date": "2021-02-02", "close": 0.277676, "volume": 23984.0}, {"date": "2021-02-03", "close": 0.2925515, "volume": 363.0}, {"date": "2021-02-05", "close": 0.277676, "volume": 2241.0}, {"date": "2021-02-08", "close": 0.257842, "volume": 10084.0}, {"date": "2021-02-10", "close": 0.2628005, "volume": 20167.0}, {"date": "2021-02-16", "close": 0.287593, "volume": 10084.0}, {"date": "2021-02-18", "close": 0.277676, "volume": 10084.0}, {"date": "2021-02-19", "close": 0.267759, "volume": 9075.0}, {"date": "2021-02-22", "close": 0.277676, "volume": 4114.0}, {"date": "2021-02-24", "close": 0.257842, "volume": 146514.0}, {"date": "2021-03-03", "close": 0.208257, "volume": 226883.0}, {"date": "2021-03-04", "close": 0.218174, "volume": 11122.0}, {"date": "2021-03-09", "close": 0.238008, "volume": 18151.0}, {"date": "2021-03-10", "close": 0.2330495, "volume": 42856.0}, {"date": "2021-03-11", "close": 0.218174, "volume": 18941.0}, {"date": "2021-03-15", "close": 0.218174, "volume": 30251.0}, {"date": "2021-03-17", "close": 0.208257, "volume": 2521.0}, {"date": "2021-03-22", "close": 0.208257, "volume": 1800.0}, {"date": "2021-03-24", "close": 0.208257, "volume": 2017.0}, {"date": "2021-03-29", "close": 0.208257, "volume": 39061.0}, {"date": "2021-03-30", "close": 0.218174, "volume": 5903.0}, {"date": "2021-03-31", "close": 0.2032985, "volume": 25209.0}, {"date": "2021-04-07", "close": 0.2032985, "volume": 85390.0}, {"date": "2021-04-09", "close": 0.238008, "volume": 75824.0}, {"date": "2021-04-12", "close": 0.257842, "volume": 41015.0}, {"date": "2021-04-14", "close": 0.257842, "volume": 15126.0}, {"date": "2021-04-15", "close": 0.257842, "volume": 11392.0}, {"date": "2021-04-26", "close": 0.208257, "volume": 252193.0}, {"date": "2021-04-29", "close": 0.208257, "volume": 10537.0}, {"date": "2021-04-30", "close": 0.208257, "volume": 23192.0}, {"date": "2021-05-03", "close": 0.218174, "volume": 29559.0}, {"date": "2021-05-05", "close": 0.228091, "volume": 16638.0}, {"date": "2021-05-06", "close": 0.247925, "volume": 5982.0}, {"date": "2021-05-13", "close": 0.238008, "volume": 115962.0}, {"date": "2021-05-14", "close": 0.2528835, "volume": 41324.0}, {"date": "2021-05-17", "close": 0.218174, "volume": 504.0}, {"date": "2021-05-21", "close": 0.228091, "volume": 4790.0}, {"date": "2021-06-01", "close": 0.247925, "volume": 5042.0}, {"date": "2021-06-04", "close": 0.238008, "volume": 2100.0}, {"date": "2021-06-07", "close": 0.218174, "volume": 10084.0}, {"date": "2021-06-09", "close": 0.257842, "volume": 193567.0}, {"date": "2021-06-10", "close": 0.287593, "volume": 301129.0}, {"date": "2021-06-11", "close": 0.277676, "volume": 124051.0}, {"date": "2021-06-15", "close": 0.267759, "volume": 6605.0}, {"date": "2021-06-16", "close": 0.257842, "volume": 6050.0}, {"date": "2021-06-18", "close": 0.2528835, "volume": 12883.0}, {"date": "2021-06-21", "close": 0.257842, "volume": 12673.0}, {"date": "2021-06-22", "close": 0.257842, "volume": 587.0}, {"date": "2021-06-23", "close": 0.2528835, "volume": 30488.0}, {"date": "2021-06-24", "close": 0.2528835, "volume": 647.0}, {"date": "2021-06-25", "close": 0.2528835, "volume": 1.0}, {"date": "2021-06-28", "close": 0.2628005, "volume": 30305.0}, {"date": "2021-06-29", "close": 0.2628005, "volume": 51771.0}, {"date": "2021-06-30", "close": 0.2628005, "volume": 32422.0}, {"date": "2021-07-01", "close": 0.2628005, "volume": 28234.0}, {"date": "2021-07-02", "close": 0.267759, "volume": 30251.0}, {"date": "2021-07-06", "close": 0.267759, "volume": 17646.0}, {"date": "2021-07-12", "close": 0.247925, "volume": 25209.0}, {"date": "2021-07-13", "close": 0.247925, "volume": 220260.0}, {"date": "2021-07-14", "close": 0.228091, "volume": 267218.0}, {"date": "2021-07-15", "close": 0.218174, "volume": 33052.0}, {"date": "2021-07-19", "close": 0.257842, "volume": 197988.0}, {"date": "2021-07-20", "close": 0.2826345, "volume": 257795.0}, {"date": "2021-07-26", "close": 0.257842, "volume": 46572.0}, {"date": "2021-07-27", "close": 0.2727175, "volume": 156.0}, {"date": "2021-07-28", "close": 0.267759, "volume": 98.0}, {"date": "2021-07-29", "close": 0.267759, "volume": 8756.0}, {"date": "2021-07-30", "close": 0.2727175, "volume": 12190.0}, {"date": "2021-08-02", "close": 0.2727175, "volume": 50418.0}, {"date": "2021-08-04", "close": 0.2528835, "volume": 130080.0}, {"date": "2021-08-05", "close": 0.2528835, "volume": 258199.0}, {"date": "2021-08-06", "close": 0.2429665, "volume": 7.0}, {"date": "2021-08-09", "close": 0.238008, "volume": 11294.0}, {"date": "2021-08-10", "close": 0.287593, "volume": 203753.0}, {"date": "2021-08-11", "close": 0.277676, "volume": 24516.0}, {"date": "2021-08-12", "close": 0.29751, "volume": 138276.0}, {"date": "2021-08-13", "close": 0.287593, "volume": 489059.0}, {"date": "2021-08-16", "close": 0.287593, "volume": 518945.0}, {"date": "2021-08-17", "close": 0.29751, "volume": 231925.0}, {"date": "2021-08-18", "close": 0.307427, "volume": 179194.0}, {"date": "2021-08-20", "close": 0.2925515, "volume": 14924.0}, {"date": "2021-08-23", "close": 0.2925515, "volume": 17384.0}, {"date": "2021-08-24", "close": 0.277676, "volume": 4878.0}, {"date": "2021-08-27", "close": 0.2925515, "volume": 58792.0}, {"date": "2021-08-31", "close": 0.29751, "volume": 371546.0}, {"date": "2021-09-01", "close": 0.29751, "volume": 357971.0}, {"date": "2021-09-03", "close": 0.277676, "volume": 4494.0}, {"date": "2021-09-06", "close": 0.29751, "volume": 36973.0}, {"date": "2021-09-08", "close": 0.277676, "volume": 16805.0}, {"date": "2021-09-09", "close": 0.29751, "volume": 100837.0}, {"date": "2021-09-10", "close": 0.287593, "volume": 35293.0}, {"date": "2021-09-13", "close": 0.29751, "volume": 35293.0}, {"date": "2021-09-14", "close": 0.29751, "volume": 104164.0}, {"date": "2021-09-16", "close": 0.3123855, "volume": 8929.0}, {"date": "2021-09-17", "close": 0.317344, "volume": 11131.0}, {"date": "2021-09-20", "close": 0.307427, "volume": 20638.0}, {"date": "2021-09-21", "close": 0.307427, "volume": 4033.0}, {"date": "2021-09-23", "close": 0.287593, "volume": 4033.0}, {"date": "2021-09-24", "close": 0.287593, "volume": 20823.0}, {"date": "2021-09-29", "close": 0.267759, "volume": 55460.0}, {"date": "2021-10-01", "close": 0.2727175, "volume": 15126.0}, {"date": "2021-10-04", "close": 0.2727175, "volume": 14924.0}, {"date": "2021-10-05", "close": 0.287593, "volume": 8369.0}, {"date": "2021-10-06", "close": 0.3223025, "volume": 125536.0}, {"date": "2021-10-07", "close": 0.347095, "volume": 75105.0}, {"date": "2021-10-08", "close": 0.3024685, "volume": 408884.0}, {"date": "2021-10-11", "close": 0.2925515, "volume": 8466.0}, {"date": "2021-10-15", "close": 0.2727175, "volume": 115741.0}, {"date": "2021-10-18", "close": 0.267759, "volume": 2881.0}, {"date": "2021-10-19", "close": 0.267759, "volume": 30288.0}, {"date": "2021-10-21", "close": 0.267759, "volume": 75.0}, {"date": "2021-10-22", "close": 0.247925, "volume": 25209.0}, {"date": "2021-10-25", "close": 0.247925, "volume": 12100.0}, {"date": "2021-10-26", "close": 0.2528835, "volume": 30251.0}, {"date": "2021-10-27", "close": 0.228091, "volume": 88751.0}, {"date": "2021-10-28", "close": 0.238008, "volume": 61541.0}, {"date": "2021-10-29", "close": 0.218174, "volume": 28203.0}, {"date": "2021-11-01", "close": 0.238008, "volume": 15126.0}, {"date": "2021-11-03", "close": 0.218174, "volume": 3106.0}, {"date": "2021-11-04", "close": 0.225, "volume": 25000.0}, {"date": "2021-11-05", "close": 0.225, "volume": 8507.0}, {"date": "2021-11-10", "close": 0.23, "volume": 33960.0}, {"date": "2021-11-12", "close": 0.22, "volume": 25000.0}, {"date": "2021-11-15", "close": 0.22, "volume": 27878.0}, {"date": "2021-11-16", "close": 0.22, "volume": 32000.0}, {"date": "2021-11-17", "close": 0.215, "volume": 41691.0}, {"date": "2021-11-18", "close": 0.215, "volume": 36363.0}, {"date": "2021-11-19", "close": 0.215, "volume": 19400.0}, {"date": "2021-11-22", "close": 0.215, "volume": 114123.0}, {"date": "2021-11-25", "close": 0.215, "volume": 20000.0}, {"date": "2021-11-30", "close": 0.225, "volume": 25000.0}, {"date": "2021-12-01", "close": 0.21, "volume": 517000.0}, {"date": "2021-12-06", "close": 0.225, "volume": 353230.0}, {"date": "2021-12-07", "close": 0.22, "volume": 62230.0}, {"date": "2021-12-09", "close": 0.215, "volume": 20000.0}, {"date": "2021-12-13", "close": 0.215, "volume": 65000.0}, {"date": "2021-12-14", "close": 0.205, "volume": 203499.0}, {"date": "2021-12-20", "close": 0.195, "volume": 4490.0}, {"date": "2021-12-21", "close": 0.215, "volume": 53432.0}, {"date": "2021-12-22", "close": 0.205, "volume": 49999.0}, {"date": "2021-12-24", "close": 0.215, "volume": 53517.0}, {"date": "2021-12-29", "close": 0.22, "volume": 6667.0}, {"date": "2021-12-30", "close": 0.235, "volume": 406.0}, {"date": "2021-12-31", "close": 0.235, "volume": 45.0}, {"date": "2022-01-05", "close": 0.23, "volume": 53797.0}, {"date": "2022-01-07", "close": 0.235, "volume": 136.0}, {"date": "2022-01-12", "close": 0.24, "volume": 149747.0}, {"date": "2022-01-13", "close": 0.285, "volume": 197241.0}, {"date": "2022-01-14", "close": 0.28, "volume": 27160.0}, {"date": "2022-01-17", "close": 0.255, "volume": 161058.0}, {"date": "2022-01-19", "close": 0.28, "volume": 21800.0}, {"date": "2022-01-21", "close": 0.275, "volume": 10238.0}, {"date": "2022-01-25", "close": 0.255, "volume": 2040.0}, {"date": "2022-01-27", "close": 0.215, "volume": 4655.0}, {"date": "2022-01-28", "close": 0.22, "volume": 3023.0}, {"date": "2022-01-31", "close": 0.255, "volume": 2040.0}, {"date": "2022-02-01", "close": 0.22, "volume": 27007.0}, {"date": "2022-02-02", "close": 0.21, "volume": 38023.0}, {"date": "2022-02-04", "close": 0.21, "volume": 112443.0}, {"date": "2022-02-07", "close": 0.22, "volume": 35030.0}, {"date": "2022-02-09", "close": 0.205, "volume": 25000.0}, {"date": "2022-02-10", "close": 0.2, "volume": 152966.0}, {"date": "2022-02-11", "close": 0.205, "volume": 22500.0}, {"date": "2022-02-15", "close": 0.19, "volume": 26350.0}, {"date": "2022-02-18", "close": 0.21, "volume": 16345.0}, {"date": "2022-02-21", "close": 0.22, "volume": 15000.0}, {"date": "2022-02-24", "close": 0.21, "volume": 2000.0}, {"date": "2022-02-25", "close": 0.185, "volume": 10000.0}, {"date": "2022-02-28", "close": 0.18, "volume": 65812.0}, {"date": "2022-03-02", "close": 0.18, "volume": 21010.0}, {"date": "2022-03-03", "close": 0.22, "volume": 201224.0}, {"date": "2022-03-07", "close": 0.2, "volume": 266179.0}, {"date": "2022-03-09", "close": 0.18, "volume": 10000.0}, {"date": "2022-03-11", "close": 0.2, "volume": 2530.0}, {"date": "2022-03-14", "close": 0.195, "volume": 100000.0}, {"date": "2022-03-16", "close": 0.205, "volume": 43071.0}, {"date": "2022-03-21", "close": 0.195, "volume": 39554.0}, {"date": "2022-03-25", "close": 0.195, "volume": 9144.0}, {"date": "2022-03-28", "close": 0.195, "volume": 250000.0}, {"date": "2022-03-29", "close": 0.195, "volume": 73200.0}, {"date": "2022-03-31", "close": 0.195, "volume": 200050.0}, {"date": "2022-04-04", "close": 0.19, "volume": 214000.0}, {"date": "2022-04-05", "close": 0.19, "volume": 250000.0}, {"date": "2022-04-06", "close": 0.19, "volume": 28855.0}, {"date": "2022-04-07", "close": 0.2, "volume": 130001.0}, {"date": "2022-04-08", "close": 0.2, "volume": 46924.0}, {"date": "2022-04-11", "close": 0.2, "volume": 5000.0}, {"date": "2022-04-14", "close": 0.2, "volume": 48075.0}, {"date": "2022-04-19", "close": 0.2, "volume": 13264.0}, {"date": "2022-04-22", "close": 0.2, "volume": 5000.0}, {"date": "2022-04-26", "close": 0.19, "volume": 103840.0}, {"date": "2022-05-03", "close": 0.19, "volume": 95000.0}, {"date": "2022-05-04", "close": 0.19, "volume": 50000.0}, {"date": "2022-05-05", "close": 0.19, "volume": 50000.0}, {"date": "2022-05-06", "close": 0.19, "volume": 45651.0}, {"date": "2022-05-09", "close": 0.19, "volume": 61735.0}, {"date": "2022-05-10", "close": 0.19, "volume": 4540.0}, {"date": "2022-05-11", "close": 0.19, "volume": 249617.0}, {"date": "2022-05-16", "close": 0.19, "volume": 145354.0}, {"date": "2022-05-17", "close": 0.185, "volume": 24616.0}, {"date": "2022-05-20", "close": 0.19, "volume": 2468.0}, {"date": "2022-05-24", "close": 0.18, "volume": 20000.0}, {"date": "2022-05-25", "close": 0.19, "volume": 9732.0}, {"date": "2022-05-30", "close": 0.175, "volume": 35000.0}, {"date": "2022-05-31", "close": 0.175, "volume": 147246.0}, {"date": "2022-06-01", "close": 0.175, "volume": 22.0}, {"date": "2022-06-07", "close": 0.19, "volume": 362202.0}, {"date": "2022-06-08", "close": 0.2, "volume": 103895.0}, {"date": "2022-06-09", "close": 0.21, "volume": 117742.0}, {"date": "2022-06-10", "close": 0.21, "volume": 225025.0}, {"date": "2022-06-15", "close": 0.195, "volume": 5000.0}, {"date": "2022-06-20", "close": 0.195, "volume": 177750.0}, {"date": "2022-06-23", "close": 0.2, "volume": 10000.0}, {"date": "2022-06-24", "close": 0.18, "volume": 1000.0}, {"date": "2022-06-28", "close": 0.185, "volume": 20000.0}, {"date": "2022-06-29", "close": 0.185, "volume": 6000.0}, {"date": "2022-07-04", "close": 0.19, "volume": 16196.0}, {"date": "2022-07-05", "close": 0.195, "volume": 18000.0}, {"date": "2022-07-06", "close": 0.19, "volume": 6892.0}, {"date": "2022-07-07", "close": 0.2, "volume": 127100.0}, {"date": "2022-07-08", "close": 0.2, "volume": 139500.0}, {"date": "2022-07-14", "close": 0.2, "volume": 13700.0}, {"date": "2022-07-18", "close": 0.2, "volume": 142462.0}, {"date": "2022-07-19", "close": 0.23, "volume": 126776.0}, {"date": "2022-07-20", "close": 0.24, "volume": 280894.0}, {"date": "2022-07-21", "close": 0.24, "volume": 150000.0}, {"date": "2022-07-22", "close": 0.24, "volume": 85510.0}, {"date": "2022-07-25", "close": 0.245, "volume": 2000.0}, {"date": "2022-07-26", "close": 0.25, "volume": 6350.0}, {"date": "2022-07-27", "close": 0.25, "volume": 14000.0}, {"date": "2022-07-28", "close": 0.255, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.255, "volume": 31427.0}, {"date": "2022-08-01", "close": 0.25, "volume": 35391.0}, {"date": "2022-08-02", "close": 0.25, "volume": 71000.0}, {"date": "2022-08-04", "close": 0.27, "volume": 1500.0}, {"date": "2022-08-08", "close": 0.27, "volume": 3500.0}, {"date": "2022-08-10", "close": 0.27, "volume": 3000.0}, {"date": "2022-08-11", "close": 0.265, "volume": 83984.0}, {"date": "2022-08-12", "close": 0.28, "volume": 5062.0}, {"date": "2022-08-15", "close": 0.27, "volume": 132063.0}, {"date": "2022-08-16", "close": 0.27, "volume": 3200.0}, {"date": "2022-08-19", "close": 0.28, "volume": 28000.0}, {"date": "2022-08-22", "close": 0.27, "volume": 25999.0}, {"date": "2022-08-24", "close": 0.27, "volume": 15000.0}, {"date": "2022-08-25", "close": 0.25, "volume": 28890.0}, {"date": "2022-08-26", "close": 0.24, "volume": 35492.0}, {"date": "2022-08-29", "close": 0.245, "volume": 7006.0}, {"date": "2022-08-30", "close": 0.245, "volume": 8500.0}, {"date": "2022-08-31", "close": 0.23, "volume": 25000.0}, {"date": "2022-09-02", "close": 0.2, "volume": 331778.0}, {"date": "2022-09-05", "close": 0.205, "volume": 6000.0}, {"date": "2022-09-06", "close": 0.205, "volume": 3911.0}, {"date": "2022-09-07", "close": 0.215, "volume": 176042.0}, {"date": "2022-09-14", "close": 0.24, "volume": 331086.0}, {"date": "2022-09-15", "close": 0.25, "volume": 13979.0}, {"date": "2022-09-16", "close": 0.255, "volume": 200288.0}, {"date": "2022-09-19", "close": 0.245, "volume": 6241.0}, {"date": "2022-09-21", "close": 0.25, "volume": 51900.0}, {"date": "2022-09-23", "close": 0.29, "volume": 277098.0}, {"date": "2022-09-26", "close": 0.245, "volume": 176000.0}, {"date": "2022-09-28", "close": 0.25, "volume": 15000.0}, {"date": "2022-09-30", "close": 0.275, "volume": 103549.0}, {"date": "2022-10-03", "close": 0.245, "volume": 11037.0}, {"date": "2022-10-04", "close": 0.275, "volume": 3682.0}, {"date": "2022-10-05", "close": 0.255, "volume": 15000.0}, {"date": "2022-10-10", "close": 0.26, "volume": 16000.0}, {"date": "2022-10-11", "close": 0.26, "volume": 7500.0}, {"date": "2022-10-14", "close": 0.26, "volume": 15548.0}, {"date": "2022-10-17", "close": 0.265, "volume": 100.0}, {"date": "2022-10-18", "close": 0.29, "volume": 74857.0}, {"date": "2022-10-20", "close": 0.295, "volume": 10020.0}, {"date": "2022-10-24", "close": 0.26, "volume": 17545.0}, {"date": "2022-10-25", "close": 0.26, "volume": 104847.0}, {"date": "2022-10-26", "close": 0.26, "volume": 64330.0}, {"date": "2022-10-28", "close": 0.27, "volume": 22000.0}, {"date": "2022-11-02", "close": 0.26, "volume": 20438.0}, {"date": "2022-11-03", "close": 0.265, "volume": 382.0}, {"date": "2022-11-04", "close": 0.275, "volume": 12000.0}, {"date": "2022-11-07", "close": 0.32, "volume": 44100.0}, {"date": "2022-11-08", "close": 0.36, "volume": 107832.0}, {"date": "2022-11-09", "close": 0.365, "volume": 176475.0}, {"date": "2022-11-10", "close": 0.36, "volume": 150850.0}, {"date": "2022-11-11", "close": 0.38, "volume": 153386.0}, {"date": "2022-11-14", "close": 0.37, "volume": 108428.0}, {"date": "2022-11-15", "close": 0.375, "volume": 50000.0}, {"date": "2022-11-16", "close": 0.4, "volume": 664731.0}, {"date": "2022-11-17", "close": 0.4, "volume": 36251.0}, {"date": "2022-11-18", "close": 0.375, "volume": 100053.0}, {"date": "2022-11-21", "close": 0.375, "volume": 5000.0}, {"date": "2022-11-22", "close": 0.395, "volume": 3000.0}, {"date": "2022-11-23", "close": 0.395, "volume": 11510.0}, {"date": "2022-11-24", "close": 0.36, "volume": 273165.0}, {"date": "2022-11-25", "close": 0.36, "volume": 5000.0}, {"date": "2022-11-29", "close": 0.37, "volume": 8.0}, {"date": "2022-11-30", "close": 0.53, "volume": 756010.0}, {"date": "2022-12-01", "close": 0.52, "volume": 553824.0}, {"date": "2022-12-02", "close": 0.505, "volume": 98000.0}, {"date": "2022-12-05", "close": 0.57, "volume": 215459.0}, {"date": "2022-12-06", "close": 0.575, "volume": 907451.0}, {"date": "2022-12-07", "close": 0.555, "volume": 460406.0}, {"date": "2022-12-08", "close": 0.57, "volume": 198261.0}, {"date": "2022-12-09", "close": 0.56, "volume": 492618.0}, {"date": "2022-12-12", "close": 0.565, "volume": 70461.0}, {"date": "2022-12-13", "close": 0.56, "volume": 267475.0}, {"date": "2022-12-14", "close": 0.535, "volume": 31532.0}, {"date": "2022-12-15", "close": 0.545, "volume": 296622.0}, {"date": "2022-12-16", "close": 0.59, "volume": 392446.0}, {"date": "2022-12-19", "close": 0.57, "volume": 183068.0}, {"date": "2022-12-20", "close": 0.58, "volume": 119598.0}, {"date": "2022-12-21", "close": 0.58, "volume": 353219.0}, {"date": "2022-12-22", "close": 0.58, "volume": 15920.0}, {"date": "2022-12-23", "close": 0.595, "volume": 72602.0}, {"date": "2022-12-28", "close": 0.61, "volume": 65398.0}, {"date": "2022-12-29", "close": 0.54, "volume": 117801.0}, {"date": "2022-12-30", "close": 0.64, "volume": 55310.0}, {"date": "2023-01-03", "close": 0.83, "volume": 515619.0}, {"date": "2023-01-04", "close": 0.78, "volume": 279658.0}, {"date": "2023-01-05", "close": 0.83, "volume": 286815.0}, {"date": "2023-01-06", "close": 0.83, "volume": 70828.0}, {"date": "2023-01-09", "close": 0.86, "volume": 166928.0}, {"date": "2023-01-10", "close": 0.85, "volume": 37724.0}, {"date": "2023-01-11", "close": 0.86, "volume": 13217.0}, {"date": "2023-01-12", "close": 0.83, "volume": 159.0}, {"date": "2023-01-13", "close": 0.785, "volume": 49023.0}, {"date": "2023-01-16", "close": 0.8, "volume": 29849.0}, {"date": "2023-01-17", "close": 0.795, "volume": 25000.0}, {"date": "2023-01-18", "close": 0.765, "volume": 115645.0}, {"date": "2023-01-19", "close": 0.79, "volume": 12224.0}, {"date": "2023-01-20", "close": 0.775, "volume": 2296.0}, {"date": "2023-01-23", "close": 0.75, "volume": 73050.0}, {"date": "2023-01-24", "close": 0.75, "volume": 4096.0}, {"date": "2023-01-25", "close": 0.71, "volume": 75613.0}, {"date": "2023-01-27", "close": 0.77, "volume": 263114.0}, {"date": "2023-01-30", "close": 0.73, "volume": 41506.0}, {"date": "2023-01-31", "close": 0.75, "volume": 11108.0}, {"date": "2023-02-01", "close": 0.775, "volume": 122.0}, {"date": "2023-02-02", "close": 0.73, "volume": 29786.0}, {"date": "2023-02-06", "close": 0.74, "volume": 514434.0}, {"date": "2023-02-07", "close": 0.73, "volume": 163630.0}, {"date": "2023-02-08", "close": 0.72, "volume": 12.0}, {"date": "2023-02-09", "close": 0.725, "volume": 144.0}, {"date": "2023-02-13", "close": 0.72, "volume": 4973.0}, {"date": "2023-02-14", "close": 0.71, "volume": 1065.0}, {"date": "2023-02-15", "close": 0.72, "volume": 200273.0}, {"date": "2023-02-16", "close": 0.72, "volume": 140030.0}, {"date": "2023-02-17", "close": 0.725, "volume": 1118789.0}, {"date": "2023-02-20", "close": 0.72, "volume": 75190.0}, {"date": "2023-02-21", "close": 0.705, "volume": 13528.0}, {"date": "2023-02-22", "close": 0.67, "volume": 80976.0}, {"date": "2023-02-23", "close": 0.68, "volume": 88469.0}, {"date": "2023-02-24", "close": 0.685, "volume": 24111.0}, {"date": "2023-02-27", "close": 0.71, "volume": 11734.0}, {"date": "2023-02-28", "close": 0.76, "volume": 582946.0}, {"date": "2023-03-01", "close": 0.75, "volume": 46257.0}, {"date": "2023-03-02", "close": 0.745, "volume": 35512.0}, {"date": "2023-03-07", "close": 0.78, "volume": 596910.0}, {"date": "2023-03-08", "close": 0.75, "volume": 246302.0}, {"date": "2023-03-09", "close": 0.735, "volume": 477219.0}, {"date": "2023-03-10", "close": 0.725, "volume": 88000.0}, {"date": "2023-03-13", "close": 0.67, "volume": 82557.0}, {"date": "2023-03-14", "close": 0.675, "volume": 70209.0}, {"date": "2023-03-15", "close": 0.65, "volume": 529273.0}, {"date": "2023-03-16", "close": 0.59, "volume": 1397743.0}, {"date": "2023-03-17", "close": 0.575, "volume": 241088.0}, {"date": "2023-03-20", "close": 0.57, "volume": 186283.0}, {"date": "2023-03-21", "close": 0.57, "volume": 76047.0}, {"date": "2023-03-22", "close": 0.585, "volume": 54000.0}, {"date": "2023-03-23", "close": 0.575, "volume": 109292.0}, {"date": "2023-03-24", "close": 0.59, "volume": 93000.0}, {"date": "2023-03-27", "close": 0.595, "volume": 40713.0}, {"date": "2023-03-29", "close": 0.595, "volume": 1576.0}, {"date": "2023-03-30", "close": 0.67, "volume": 350484.0}, {"date": "2023-03-31", "close": 0.68, "volume": 55134.0}, {"date": "2023-04-03", "close": 0.72, "volume": 170601.0}, {"date": "2023-04-04", "close": 0.795, "volume": 333549.0}, {"date": "2023-04-05", "close": 0.82, "volume": 96093.0}, {"date": "2023-04-06", "close": 0.79, "volume": 6389.0}, {"date": "2023-04-11", "close": 0.785, "volume": 142822.0}, {"date": "2023-04-12", "close": 0.77, "volume": 41163.0}, {"date": "2023-04-13", "close": 0.75, "volume": 26756.0}, {"date": "2023-04-14", "close": 0.77, "volume": 57564.0}, {"date": "2023-04-17", "close": 0.755, "volume": 23381.0}, {"date": "2023-04-18", "close": 0.755, "volume": 64146.0}, {"date": "2023-04-19", "close": 0.76, "volume": 117142.0}, {"date": "2023-04-20", "close": 0.77, "volume": 21886.0}, {"date": "2023-04-21", "close": 0.76, "volume": 36809.0}, {"date": "2023-04-24", "close": 0.76, "volume": 23088.0}, {"date": "2023-04-26", "close": 0.745, "volume": 975.0}, {"date": "2023-04-27", "close": 0.77, "volume": 5285.0}, {"date": "2023-05-01", "close": 0.75, "volume": 4001.0}, {"date": "2023-05-03", "close": 0.73, "volume": 11804.0}, {"date": "2023-05-04", "close": 0.73, "volume": 29701.0}, {"date": "2023-05-08", "close": 0.74, "volume": 205.0}, {"date": "2023-05-09", "close": 0.75, "volume": 198446.0}, {"date": "2023-05-10", "close": 0.775, "volume": 6759.0}, {"date": "2023-05-11", "close": 0.78, "volume": 39704.0}, {"date": "2023-05-12", "close": 0.76, "volume": 25005.0}, {"date": "2023-05-15", "close": 0.76, "volume": 20001.0}, {"date": "2023-05-16", "close": 0.78, "volume": 12563.0}, {"date": "2023-05-17", "close": 0.79, "volume": 20769.0}, {"date": "2023-05-18", "close": 0.78, "volume": 10000.0}, {"date": "2023-05-19", "close": 0.785, "volume": 523.0}, {"date": "2023-05-22", "close": 0.785, "volume": 17305.0}, {"date": "2023-05-23", "close": 0.78, "volume": 25266.0}, {"date": "2023-05-24", "close": 0.77, "volume": 15266.0}, {"date": "2023-05-29", "close": 0.76, "volume": 3662.0}, {"date": "2023-05-30", "close": 0.76, "volume": 1.0}, {"date": "2023-05-31", "close": 0.77, "volume": 315125.0}, {"date": "2023-06-01", "close": 0.755, "volume": 47882.0}, {"date": "2023-06-02", "close": 0.765, "volume": 14000.0}, {"date": "2023-06-05", "close": 0.79, "volume": 103104.0}, {"date": "2023-06-06", "close": 0.8, "volume": 2950.0}, {"date": "2023-06-07", "close": 0.795, "volume": 684.0}, {"date": "2023-06-08", "close": 0.83, "volume": 174918.0}, {"date": "2023-06-09", "close": 0.85, "volume": 38828.0}, {"date": "2023-06-13", "close": 0.885, "volume": 319354.0}, {"date": "2023-06-14", "close": 0.89, "volume": 93105.0}, {"date": "2023-06-15", "close": 0.9, "volume": 433688.0}, {"date": "2023-06-16", "close": 0.92, "volume": 114789.0}, {"date": "2023-06-19", "close": 0.94, "volume": 44139.0}, {"date": "2023-06-20", "close": 1.005, "volume": 256081.0}, {"date": "2023-06-21", "close": 1.01, "volume": 127783.0}, {"date": "2023-06-22", "close": 1.02, "volume": 47043.0}, {"date": "2023-06-23", "close": 1.12, "volume": 365958.0}, {"date": "2023-06-26", "close": 1.125, "volume": 62674.0}, {"date": "2023-06-27", "close": 1.115, "volume": 17653.0}, {"date": "2023-06-28", "close": 1.16, "volume": 134893.0}, {"date": "2023-06-29", "close": 1.1, "volume": 5151.0}, {"date": "2023-06-30", "close": 1.12, "volume": 75331.0}, {"date": "2023-07-03", "close": 1.06, "volume": 373034.0}, {"date": "2023-07-04", "close": 1.065, "volume": 27409.0}, {"date": "2023-07-05", "close": 1.04, "volume": 57325.0}, {"date": "2023-07-06", "close": 0.975, "volume": 35084.0}, {"date": "2023-07-07", "close": 0.92, "volume": 55231.0}, {"date": "2023-07-10", "close": 0.925, "volume": 53372.0}, {"date": "2023-07-11", "close": 0.99, "volume": 212796.0}, {"date": "2023-07-13", "close": 0.88, "volume": 485461.0}, {"date": "2023-07-14", "close": 1.12, "volume": 143719.0}, {"date": "2023-07-17", "close": 1.105, "volume": 70109.0}, {"date": "2023-07-18", "close": 1.055, "volume": 54165.0}, {"date": "2023-07-19", "close": 0.99, "volume": 446769.0}, {"date": "2023-07-20", "close": 0.99, "volume": 1398.0}, {"date": "2023-07-21", "close": 0.935, "volume": 59738.0}, {"date": "2023-07-24", "close": 0.88, "volume": 225807.0}, {"date": "2023-07-25", "close": 0.915, "volume": 53545.0}, {"date": "2023-07-26", "close": 0.895, "volume": 12680.0}, {"date": "2023-07-27", "close": 0.89, "volume": 12644.0}, {"date": "2023-07-28", "close": 0.93, "volume": 22491.0}, {"date": "2023-07-31", "close": 0.97, "volume": 114545.0}, {"date": "2023-08-01", "close": 1.0, "volume": 209238.0}, {"date": "2023-08-02", "close": 0.985, "volume": 100809.0}, {"date": "2023-08-03", "close": 0.97, "volume": 64231.0}, {"date": "2023-08-04", "close": 0.96, "volume": 57247.0}, {"date": "2023-08-07", "close": 0.96, "volume": 32102.0}, {"date": "2023-08-08", "close": 1.0, "volume": 95523.0}, {"date": "2023-08-09", "close": 0.98, "volume": 41218.0}, {"date": "2023-08-10", "close": 1.02, "volume": 9977.0}, {"date": "2023-08-11", "close": 1.005, "volume": 73604.0}, {"date": "2023-08-14", "close": 1.0, "volume": 5712.0}, {"date": "2023-08-15", "close": 0.985, "volume": 7362.0}, {"date": "2023-08-16", "close": 0.98, "volume": 712.0}, {"date": "2023-08-17", "close": 0.98, "volume": 856.0}, {"date": "2023-08-18", "close": 0.935, "volume": 24259.0}, {"date": "2023-08-21", "close": 0.95, "volume": 25361.0}, {"date": "2023-08-22", "close": 0.955, "volume": 28796.0}, {"date": "2023-08-23", "close": 0.945, "volume": 10415.0}, {"date": "2023-08-24", "close": 0.955, "volume": 11951.0}, {"date": "2023-08-28", "close": 0.935, "volume": 6027.0}, {"date": "2023-08-29", "close": 0.95, "volume": 179816.0}, {"date": "2023-08-30", "close": 0.95, "volume": 1.0}, {"date": "2023-08-31", "close": 0.95, "volume": 537.0}, {"date": "2023-09-01", "close": 0.945, "volume": 101.0}, {"date": "2023-09-04", "close": 0.935, "volume": 59396.0}, {"date": "2023-09-05", "close": 1.0, "volume": 371421.0}, {"date": "2023-09-06", "close": 0.99, "volume": 17235.0}, {"date": "2023-09-07", "close": 0.985, "volume": 41625.0}, {"date": "2023-09-08", "close": 0.97, "volume": 817.0}, {"date": "2023-09-11", "close": 0.965, "volume": 10008.0}, {"date": "2023-09-13", "close": 0.965, "volume": 21.0}, {"date": "2023-09-14", "close": 0.945, "volume": 18004.0}, {"date": "2023-09-15", "close": 0.89, "volume": 105497.0}, {"date": "2023-09-18", "close": 0.94, "volume": 53750.0}, {"date": "2023-09-20", "close": 0.93, "volume": 2522.0}, {"date": "2023-09-21", "close": 0.93, "volume": 6000.0}, {"date": "2023-09-22", "close": 0.98, "volume": 21473.0}, {"date": "2023-09-25", "close": 0.99, "volume": 39072.0}, {"date": "2023-09-26", "close": 0.945, "volume": 25672.0}, {"date": "2023-09-28", "close": 0.955, "volume": 13299.0}, {"date": "2023-09-29", "close": 0.975, "volume": 7985.0}, {"date": "2023-10-02", "close": 0.975, "volume": 5397.0}, {"date": "2023-10-03", "close": 0.93, "volume": 3564.0}, {"date": "2023-10-05", "close": 0.905, "volume": 1793.0}, {"date": "2023-10-10", "close": 0.965, "volume": 8000.0}, {"date": "2023-10-11", "close": 0.97, "volume": 17.0}, {"date": "2023-10-12", "close": 0.965, "volume": 3732.0}, {"date": "2023-10-13", "close": 0.955, "volume": 6001.0}, {"date": "2023-10-17", "close": 0.955, "volume": 52344.0}, {"date": "2023-10-19", "close": 0.975, "volume": 193.0}, {"date": "2023-10-20", "close": 0.975, "volume": 25402.0}, {"date": "2023-10-23", "close": 0.96, "volume": 6552.0}, {"date": "2023-10-24", "close": 0.92, "volume": 46526.0}, {"date": "2023-10-25", "close": 0.925, "volume": 271.0}, {"date": "2023-10-26", "close": 0.95, "volume": 721.0}, {"date": "2023-10-27", "close": 0.945, "volume": 21252.0}, {"date": "2023-10-30", "close": 0.94, "volume": 7000.0}, {"date": "2023-10-31", "close": 0.94, "volume": 51650.0}, {"date": "2023-11-03", "close": 0.96, "volume": 1610.0}, {"date": "2023-11-06", "close": 0.95, "volume": 4500.0}, {"date": "2023-11-07", "close": 0.91, "volume": 3498.0}, {"date": "2023-11-09", "close": 0.925, "volume": 92702.0}, {"date": "2023-11-10", "close": 0.92, "volume": 10009.0}, {"date": "2023-11-13", "close": 0.92, "volume": 3351.0}, {"date": "2023-11-14", "close": 0.94, "volume": 97821.0}, {"date": "2023-11-15", "close": 0.93, "volume": 7506.0}, {"date": "2023-11-16", "close": 0.94, "volume": 12246.0}, {"date": "2023-11-17", "close": 0.945, "volume": 129741.0}, {"date": "2023-11-20", "close": 0.97, "volume": 116115.0}, {"date": "2023-11-21", "close": 0.97, "volume": 10626.0}, {"date": "2023-11-22", "close": 0.95, "volume": 8102.0}, {"date": "2023-11-23", "close": 0.94, "volume": 90644.0}, {"date": "2023-11-24", "close": 0.93, "volume": 370.0}, {"date": "2023-11-28", "close": 0.905, "volume": 17965.0}, {"date": "2023-11-29", "close": 0.905, "volume": 6908.0}, {"date": "2023-11-30", "close": 0.885, "volume": 14465.0}, {"date": "2023-12-01", "close": 0.805, "volume": 32273.0}, {"date": "2023-12-04", "close": 0.835, "volume": 51230.0}, {"date": "2023-12-05", "close": 0.81, "volume": 226387.0}, {"date": "2023-12-06", "close": 0.83, "volume": 22317.0}, {"date": "2023-12-07", "close": 0.8, "volume": 238058.0}, {"date": "2023-12-08", "close": 0.81, "volume": 120859.0}, {"date": "2023-12-11", "close": 0.855, "volume": 14889.0}, {"date": "2023-12-12", "close": 0.865, "volume": 57721.0}, {"date": "2023-12-13", "close": 0.9, "volume": 64348.0}, {"date": "2023-12-14", "close": 0.875, "volume": 38573.0}, {"date": "2023-12-15", "close": 0.86, "volume": 141713.0}, {"date": "2023-12-18", "close": 0.87, "volume": 1710.0}, {"date": "2023-12-19", "close": 0.92, "volume": 59337.0}, {"date": "2023-12-20", "close": 0.9, "volume": 104493.0}, {"date": "2023-12-21", "close": 0.9, "volume": 16883.0}, {"date": "2023-12-22", "close": 0.93, "volume": 13890.0}, {"date": "2023-12-27", "close": 0.93, "volume": 11.0}, {"date": "2023-12-28", "close": 0.95, "volume": 69546.0}, {"date": "2023-12-29", "close": 0.925, "volume": 80116.0}, {"date": "2024-01-02", "close": 0.96, "volume": 71427.0}, {"date": "2024-01-03", "close": 0.935, "volume": 61.0}, {"date": "2024-01-04", "close": 0.915, "volume": 3655.0}, {"date": "2024-01-05", "close": 0.92, "volume": 385.0}, {"date": "2024-01-08", "close": 0.92, "volume": 25508.0}, {"date": "2024-01-09", "close": 0.925, "volume": 7.0}, {"date": "2024-01-11", "close": 0.925, "volume": 8.0}, {"date": "2024-01-12", "close": 0.95, "volume": 42757.0}, {"date": "2024-01-15", "close": 0.95, "volume": 38496.0}, {"date": "2024-01-18", "close": 0.92, "volume": 11.0}, {"date": "2024-01-19", "close": 0.91, "volume": 10575.0}, {"date": "2024-01-22", "close": 0.92, "volume": 10209.0}, {"date": "2024-01-23", "close": 0.97, "volume": 55625.0}, {"date": "2024-01-24", "close": 0.97, "volume": 106020.0}, {"date": "2024-01-25", "close": 0.98, "volume": 42623.0}, {"date": "2024-01-29", "close": 1.12, "volume": 41954.0}, {"date": "2024-01-30", "close": 1.095, "volume": 29213.0}, {"date": "2024-01-31", "close": 1.01, "volume": 45557.0}, {"date": "2024-02-01", "close": 0.975, "volume": 63362.0}, {"date": "2024-02-02", "close": 1.01, "volume": 200030.0}, {"date": "2024-02-05", "close": 1.07, "volume": 156878.0}, {"date": "2024-02-06", "close": 1.09, "volume": 12636.0}, {"date": "2024-02-07", "close": 1.1, "volume": 34898.0}, {"date": "2024-02-08", "close": 1.03, "volume": 35387.0}, {"date": "2024-02-09", "close": 1.035, "volume": 5028.0}, {"date": "2024-02-12", "close": 1.065, "volume": 26028.0}, {"date": "2024-02-13", "close": 1.03, "volume": 17104.0}, {"date": "2024-02-14", "close": 1.01, "volume": 18833.0}, {"date": "2024-02-15", "close": 0.965, "volume": 41768.0}, {"date": "2024-02-16", "close": 0.98, "volume": 6499.0}, {"date": "2024-02-19", "close": 1.0, "volume": 167249.0}, {"date": "2024-02-20", "close": 1.0, "volume": 821.0}, {"date": "2024-02-23", "close": 1.03, "volume": 50881.0}, {"date": "2024-02-26", "close": 1.0, "volume": 3072.0}, {"date": "2024-02-28", "close": 1.09, "volume": 81248.0}, {"date": "2024-02-29", "close": 1.05, "volume": 21111.0}, {"date": "2024-03-01", "close": 1.05, "volume": 8931.0}, {"date": "2024-03-04", "close": 1.065, "volume": 91.0}, {"date": "2024-03-05", "close": 1.035, "volume": 14500.0}, {"date": "2024-03-06", "close": 1.05, "volume": 5772.0}, {"date": "2024-03-07", "close": 1.035, "volume": 1908.0}, {"date": "2024-03-08", "close": 1.04, "volume": 1974.0}, {"date": "2024-03-11", "close": 1.01, "volume": 116234.0}, {"date": "2024-03-13", "close": 0.96, "volume": 63381.0}, {"date": "2024-03-14", "close": 0.96, "volume": 12000.0}, {"date": "2024-03-15", "close": 0.965, "volume": 34055.0}, {"date": "2024-03-18", "close": 0.93, "volume": 2479.0}, {"date": "2024-03-19", "close": 0.9, "volume": 19521.0}, {"date": "2024-03-20", "close": 0.935, "volume": 629.0}, {"date": "2024-03-21", "close": 0.95, "volume": 6174.0}, {"date": "2024-03-28", "close": 0.92, "volume": 5011.0}, {"date": "2024-04-02", "close": 0.92, "volume": 2548.0}, {"date": "2024-04-03", "close": 0.905, "volume": 2289.0}, {"date": "2024-04-05", "close": 0.875, "volume": 524.0}, {"date": "2024-04-08", "close": 0.885, "volume": 3200.0}, {"date": "2024-04-10", "close": 0.9, "volume": 3134.0}, {"date": "2024-04-11", "close": 0.91, "volume": 3649.0}, {"date": "2024-04-12", "close": 0.91, "volume": 580.0}, {"date": "2024-04-15", "close": 0.885, "volume": 47567.0}, {"date": "2024-04-16", "close": 0.905, "volume": 8993.0}, {"date": "2024-04-18", "close": 0.9, "volume": 16523.0}, {"date": "2024-04-19", "close": 0.905, "volume": 32504.0}, {"date": "2024-04-26", "close": 0.85, "volume": 9808.0}, {"date": "2024-04-29", "close": 0.835, "volume": 1195.0}, {"date": "2024-04-30", "close": 0.885, "volume": 40648.0}, {"date": "2024-05-02", "close": 0.86, "volume": 11762.0}, {"date": "2024-05-03", "close": 0.86, "volume": 5176.0}, {"date": "2024-05-06", "close": 0.86, "volume": 3934.0}, {"date": "2024-05-07", "close": 0.86, "volume": 16617.0}, {"date": "2024-05-08", "close": 0.86, "volume": 94091.0}, {"date": "2024-05-09", "close": 0.87, "volume": 43329.0}, {"date": "2024-05-10", "close": 0.86, "volume": 6000.0}, {"date": "2024-05-13", "close": 0.86, "volume": 1400.0}, {"date": "2024-05-15", "close": 0.825, "volume": 25379.0}, {"date": "2024-05-16", "close": 0.82, "volume": 2000.0}, {"date": "2024-05-17", "close": 0.83, "volume": 20536.0}, {"date": "2024-05-21", "close": 0.875, "volume": 49323.0}, {"date": "2024-05-22", "close": 0.895, "volume": 31560.0}, {"date": "2024-05-23", "close": 0.885, "volume": 3247.0}, {"date": "2024-05-24", "close": 0.885, "volume": 2.0}, {"date": "2024-05-27", "close": 0.875, "volume": 898.0}, {"date": "2024-05-29", "close": 0.875, "volume": 24154.0}, {"date": "2024-05-30", "close": 0.875, "volume": 5.0}, {"date": "2024-05-31", "close": 0.9, "volume": 37734.0}, {"date": "2024-06-03", "close": 0.905, "volume": 6716.0}, {"date": "2024-06-04", "close": 0.875, "volume": 3304.0}, {"date": "2024-06-05", "close": 0.855, "volume": 8112.0}, {"date": "2024-06-06", "close": 0.88, "volume": 5000.0}, {"date": "2024-06-07", "close": 0.905, "volume": 20000.0}, {"date": "2024-06-11", "close": 0.97, "volume": 44544.0}, {"date": "2024-06-12", "close": 0.94, "volume": 25053.0}, {"date": "2024-06-14", "close": 0.92, "volume": 6000.0}, {"date": "2024-06-17", "close": 0.93, "volume": 6951.0}, {"date": "2024-06-20", "close": 0.88, "volume": 761.0}, {"date": "2024-06-21", "close": 0.89, "volume": 14590.0}, {"date": "2024-06-24", "close": 0.89, "volume": 6366.0}, {"date": "2024-06-26", "close": 0.895, "volume": 538.0}, {"date": "2024-06-27", "close": 0.89, "volume": 5927.0}, {"date": "2024-07-01", "close": 0.875, "volume": 600.0}, {"date": "2024-07-02", "close": 0.875, "volume": 4720.0}, {"date": "2024-07-04", "close": 0.855, "volume": 8230.0}, {"date": "2024-07-05", "close": 0.87, "volume": 5.0}, {"date": "2024-07-08", "close": 0.87, "volume": 20.0}, {"date": "2024-07-09", "close": 0.8775, "volume": 409.0}, {"date": "2024-07-10", "close": 0.875, "volume": 99.0}, {"date": "2024-07-11", "close": 0.88, "volume": 1864.0}, {"date": "2024-07-12", "close": 0.9, "volume": 16226.0}, {"date": "2024-07-15", "close": 0.88, "volume": 2607.0}, {"date": "2024-07-16", "close": 0.875, "volume": 47849.0}, {"date": "2024-07-17", "close": 0.845, "volume": 5307.0}, {"date": "2024-07-18", "close": 0.865, "volume": 39609.0}, {"date": "2024-07-22", "close": 0.845, "volume": 8248.0}, {"date": "2024-07-23", "close": 0.82, "volume": 58687.0}, {"date": "2024-07-24", "close": 0.82, "volume": 5989.0}, {"date": "2024-07-26", "close": 0.815, "volume": 65222.0}, {"date": "2024-08-05", "close": 0.8, "volume": 20381.0}, {"date": "2024-08-06", "close": 0.79, "volume": 5006.0}, {"date": "2024-08-08", "close": 0.76, "volume": 7.0}, {"date": "2024-08-12", "close": 0.795, "volume": 13014.0}, {"date": "2024-08-13", "close": 0.78, "volume": 8003.0}, {"date": "2024-08-16", "close": 0.77, "volume": 110795.0}, {"date": "2024-08-19", "close": 0.71, "volume": 123764.0}, {"date": "2024-08-20", "close": 0.695, "volume": 195793.0}, {"date": "2024-08-21", "close": 0.655, "volume": 10016.0}, {"date": "2024-08-22", "close": 0.735, "volume": 36781.0}, {"date": "2024-08-26", "close": 0.745, "volume": 9468.0}, {"date": "2024-08-27", "close": 0.74, "volume": 11408.0}, {"date": "2024-08-28", "close": 0.725, "volume": 20.0}, {"date": "2024-08-29", "close": 0.72, "volume": 5206.0}, {"date": "2024-09-05", "close": 0.685, "volume": 4001.0}, {"date": "2024-09-06", "close": 0.685, "volume": 1955.0}, {"date": "2024-09-09", "close": 0.685, "volume": 5524.0}, {"date": "2024-09-13", "close": 0.635, "volume": 2752.0}, {"date": "2024-09-16", "close": 0.67, "volume": 9012.0}, {"date": "2024-09-23", "close": 0.655, "volume": 923.0}, {"date": "2024-09-24", "close": 0.675, "volume": 15447.0}, {"date": "2024-09-25", "close": 0.67, "volume": 278.0}, {"date": "2024-10-02", "close": 0.68, "volume": 497.0}, {"date": "2024-10-03", "close": 0.67, "volume": 8066.0}, {"date": "2024-10-04", "close": 0.695, "volume": 19471.0}, {"date": "2024-10-07", "close": 0.68, "volume": 4438.0}, {"date": "2024-10-09", "close": 0.8, "volume": 675158.0}, {"date": "2024-10-10", "close": 0.78, "volume": 284508.0}, {"date": "2024-10-11", "close": 0.75, "volume": 304059.0}, {"date": "2024-10-14", "close": 0.76, "volume": 183579.0}, {"date": "2024-10-15", "close": 0.785, "volume": 227909.0}, {"date": "2024-10-16", "close": 0.825, "volume": 34000.0}, {"date": "2024-10-17", "close": 0.835, "volume": 125686.0}, {"date": "2024-10-18", "close": 0.805, "volume": 19307.0}, {"date": "2024-10-21", "close": 0.81, "volume": 39797.0}, {"date": "2024-10-22", "close": 0.785, "volume": 28263.0}, {"date": "2024-10-23", "close": 0.77, "volume": 19444.0}, {"date": "2024-10-24", "close": 0.805, "volume": 8660.0}, {"date": "2024-10-25", "close": 0.77, "volume": 16874.0}, {"date": "2024-10-28", "close": 0.78, "volume": 12675.0}, {"date": "2024-10-29", "close": 0.75, "volume": 18476.0}, {"date": "2024-10-30", "close": 0.795, "volume": 98279.0}, {"date": "2024-10-31", "close": 0.79, "volume": 41393.0}, {"date": "2024-11-01", "close": 0.77, "volume": 218489.0}, {"date": "2024-11-04", "close": 0.8, "volume": 43803.0}, {"date": "2024-11-05", "close": 0.76, "volume": 87573.0}, {"date": "2024-11-08", "close": 0.77, "volume": 22658.0}, {"date": "2024-11-11", "close": 0.73, "volume": 116283.0}, {"date": "2024-11-12", "close": 0.73, "volume": 79294.0}, {"date": "2024-11-13", "close": 0.71, "volume": 29953.0}, {"date": "2024-11-15", "close": 0.69, "volume": 65418.0}, {"date": "2024-11-18", "close": 0.675, "volume": 13095.0}, {"date": "2024-11-19", "close": 0.66, "volume": 23500.0}, {"date": "2024-11-20", "close": 0.65, "volume": 63542.0}, {"date": "2024-11-21", "close": 0.65, "volume": 14047.0}, {"date": "2024-11-22", "close": 0.64, "volume": 9410.0}, {"date": "2024-11-25", "close": 0.625, "volume": 44.0}, {"date": "2024-11-27", "close": 0.63, "volume": 5000.0}, {"date": "2024-11-28", "close": 0.665, "volume": 126199.0}, {"date": "2024-11-29", "close": 0.65, "volume": 32505.0}, {"date": "2024-12-02", "close": 0.675, "volume": 29247.0}, {"date": "2024-12-03", "close": 0.665, "volume": 27359.0}, {"date": "2024-12-04", "close": 0.65, "volume": 21568.0}, {"date": "2024-12-05", "close": 0.65, "volume": 19999.0}, {"date": "2024-12-06", "close": 0.65, "volume": 16042.0}, {"date": "2024-12-09", "close": 0.655, "volume": 39540.0}, {"date": "2024-12-10", "close": 0.665, "volume": 102214.0}, {"date": "2024-12-12", "close": 0.66, "volume": 55726.0}, {"date": "2024-12-13", "close": 0.65, "volume": 25000.0}, {"date": "2024-12-16", "close": 0.665, "volume": 47394.0}, {"date": "2024-12-17", "close": 0.66, "volume": 16458.0}, {"date": "2024-12-18", "close": 0.65, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.675, "volume": 158292.0}, {"date": "2024-12-20", "close": 0.665, "volume": 28607.0}, {"date": "2024-12-23", "close": 0.665, "volume": 52114.0}, {"date": "2024-12-24", "close": 0.665, "volume": 56112.0}, {"date": "2024-12-30", "close": 0.68, "volume": 37551.0}, {"date": "2024-12-31", "close": 0.68, "volume": 45121.0}, {"date": "2025-01-03", "close": 0.68, "volume": 10262.0}, {"date": "2025-01-06", "close": 0.7, "volume": 42157.0}, {"date": "2025-01-07", "close": 0.75, "volume": 36700.0}, {"date": "2025-01-08", "close": 0.75, "volume": 24653.0}, {"date": "2025-01-09", "close": 0.74, "volume": 15004.0}, {"date": "2025-01-13", "close": 0.73, "volume": 120113.0}, {"date": "2025-01-14", "close": 0.72, "volume": 678.0}, {"date": "2025-01-15", "close": 0.715, "volume": 168651.0}, {"date": "2025-01-16", "close": 0.72, "volume": 73290.0}, {"date": "2025-01-17", "close": 0.72, "volume": 52248.0}, {"date": "2025-01-20", "close": 0.72, "volume": 6172.0}, {"date": "2025-01-21", "close": 0.76, "volume": 89420.0}, {"date": "2025-01-22", "close": 0.755, "volume": 46559.0}, {"date": "2025-01-23", "close": 0.75, "volume": 49822.0}, {"date": "2025-01-24", "close": 0.775, "volume": 116161.0}, {"date": "2025-01-28", "close": 0.8, "volume": 23285.0}, {"date": "2025-01-29", "close": 0.77, "volume": 98030.0}, {"date": "2025-01-30", "close": 0.785, "volume": 25919.0}, {"date": "2025-01-31", "close": 0.775, "volume": 20186.0}, {"date": "2025-02-03", "close": 0.795, "volume": 87421.0}, {"date": "2025-02-04", "close": 0.78, "volume": 17500.0}, {"date": "2025-02-05", "close": 0.78, "volume": 9778.0}, {"date": "2025-02-06", "close": 0.8, "volume": 7833.0}, {"date": "2025-02-07", "close": 0.79, "volume": 24312.0}, {"date": "2025-02-10", "close": 0.8, "volume": 8673.0}, {"date": "2025-02-11", "close": 0.8, "volume": 15508.0}, {"date": "2025-02-12", "close": 0.8, "volume": 8807.0}, {"date": "2025-02-13", "close": 0.795, "volume": 6424.0}, {"date": "2025-02-14", "close": 0.775, "volume": 13662.0}, {"date": "2025-02-17", "close": 0.76, "volume": 10970.0}, {"date": "2025-02-18", "close": 0.765, "volume": 16456.0}, {"date": "2025-02-19", "close": 0.78, "volume": 4942.0}, {"date": "2025-02-20", "close": 0.775, "volume": 9661.0}, {"date": "2025-02-21", "close": 0.765, "volume": 8260.0}, {"date": "2025-02-24", "close": 0.76, "volume": 52565.0}, {"date": "2025-02-25", "close": 0.75, "volume": 7892.0}, {"date": "2025-02-26", "close": 0.775, "volume": 70819.0}, {"date": "2025-02-27", "close": 0.785, "volume": 341.0}, {"date": "2025-02-28", "close": 0.77, "volume": 10000.0}, {"date": "2025-03-03", "close": 0.77, "volume": 15504.0}, {"date": "2025-03-04", "close": 0.78, "volume": 32746.0}, {"date": "2025-03-05", "close": 0.795, "volume": 68488.0}, {"date": "2025-03-06", "close": 0.815, "volume": 126221.0}, {"date": "2025-03-07", "close": 0.83, "volume": 15381.0}, {"date": "2025-03-10", "close": 0.85, "volume": 104126.0}, {"date": "2025-03-11", "close": 0.85, "volume": 260939.0}, {"date": "2025-03-12", "close": 0.86, "volume": 24634.0}, {"date": "2025-03-13", "close": 0.86, "volume": 373396.0}, {"date": "2025-03-14", "close": 0.86, "volume": 28423.0}, {"date": "2025-03-17", "close": 0.875, "volume": 21289.0}, {"date": "2025-03-18", "close": 0.85, "volume": 1104.0}, {"date": "2025-03-19", "close": 0.845, "volume": 6376.0}, {"date": "2025-03-20", "close": 0.86, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.85, "volume": 473.0}, {"date": "2025-03-25", "close": 0.845, "volume": 1365.0}, {"date": "2025-03-26", "close": 0.85, "volume": 96847.0}, {"date": "2025-03-27", "close": 0.845, "volume": 252.0}, {"date": "2025-03-28", "close": 0.845, "volume": 6.0}, {"date": "2025-03-31", "close": 0.83, "volume": 12424.0}, {"date": "2025-04-01", "close": 0.84, "volume": 23073.0}, {"date": "2025-04-02", "close": 0.84, "volume": 1118.0}, {"date": "2025-04-03", "close": 0.82, "volume": 17814.0}, {"date": "2025-04-04", "close": 0.82, "volume": 1100.0}, {"date": "2025-04-07", "close": 0.76, "volume": 50300.0}, {"date": "2025-04-08", "close": 0.77, "volume": 5500.0}, {"date": "2025-04-09", "close": 0.775, "volume": 57915.0}, {"date": "2025-04-10", "close": 0.72, "volume": 28315.0}, {"date": "2025-04-11", "close": 0.775, "volume": 68388.0}, {"date": "2025-04-14", "close": 0.78, "volume": 3203.0}, {"date": "2025-04-15", "close": 0.795, "volume": 13471.0}, {"date": "2025-04-17", "close": 0.77, "volume": 75568.0}, {"date": "2025-04-22", "close": 0.795, "volume": 7415.0}, {"date": "2025-04-24", "close": 0.755, "volume": 327.0}, {"date": "2025-04-28", "close": 0.785, "volume": 25122.0}, {"date": "2025-04-29", "close": 0.765, "volume": 6662.0}, {"date": "2025-04-30", "close": 0.8, "volume": 19200.0}, {"date": "2025-05-02", "close": 0.78, "volume": 4811.0}, {"date": "2025-05-06", "close": 0.81, "volume": 119874.0}, {"date": "2025-05-07", "close": 0.765, "volume": 2250.0}, {"date": "2025-05-08", "close": 0.8, "volume": 57412.0}, {"date": "2025-05-09", "close": 0.77, "volume": 990.0}, {"date": "2025-05-12", "close": 0.77, "volume": 18873.0}, {"date": "2025-05-13", "close": 0.745, "volume": 79346.0}, {"date": "2025-05-19", "close": 0.755, "volume": 113209.0}, {"date": "2025-05-20", "close": 0.82, "volume": 212862.0}, {"date": "2025-05-21", "close": 0.815, "volume": 6097.0}, {"date": "2025-05-22", "close": 0.74, "volume": 128321.0}, {"date": "2025-05-23", "close": 0.75, "volume": 70249.0}, {"date": "2025-05-26", "close": 0.7, "volume": 19803.0}, {"date": "2025-05-27", "close": 0.7, "volume": 15220.0}, {"date": "2025-05-28", "close": 0.71, "volume": 41885.0}, {"date": "2025-05-29", "close": 0.725, "volume": 36440.0}, {"date": "2025-05-30", "close": 0.7, "volume": 18087.0}, {"date": "2025-06-02", "close": 0.71, "volume": 7999.0}, {"date": "2025-06-03", "close": 0.72, "volume": 85140.0}, {"date": "2025-06-04", "close": 0.72, "volume": 113806.0}, {"date": "2025-06-05", "close": 0.75, "volume": 52975.0}, {"date": "2025-06-06", "close": 0.73, "volume": 138166.0}, {"date": "2025-06-11", "close": 0.71, "volume": 14311.0}, {"date": "2025-06-12", "close": 0.71, "volume": 22039.0}, {"date": "2025-06-13", "close": 0.72, "volume": 29425.0}, {"date": "2025-06-16", "close": 0.715, "volume": 83665.0}, {"date": "2025-06-17", "close": 0.72, "volume": 186843.0}, {"date": "2025-06-18", "close": 0.72, "volume": 1388.0}, {"date": "2025-06-19", "close": 0.71, "volume": 42255.0}, {"date": "2025-06-20", "close": 0.72, "volume": 16598.0}, {"date": "2025-06-27", "close": 0.705, "volume": 10962.0}, {"date": "2025-06-30", "close": 0.705, "volume": 216.0}, {"date": "2025-07-01", "close": 0.73, "volume": 182935.0}, {"date": "2025-07-02", "close": 0.715, "volume": 65609.0}, {"date": "2025-07-03", "close": 0.725, "volume": 1000.0}, {"date": "2025-07-04", "close": 0.715, "volume": 10692.0}, {"date": "2025-07-07", "close": 0.725, "volume": 68279.0}, {"date": "2025-07-08", "close": 0.75, "volume": 15000.0}, {"date": "2025-07-10", "close": 0.73, "volume": 7505.0}, {"date": "2025-07-15", "close": 0.75, "volume": 445.0}, {"date": "2025-07-17", "close": 0.75, "volume": 17546.0}, {"date": "2025-07-18", "close": 0.75, "volume": 1811.0}, {"date": "2025-07-21", "close": 0.765, "volume": 3174.0}, {"date": "2025-07-22", "close": 0.8, "volume": 80008.0}, {"date": "2025-07-23", "close": 0.78, "volume": 1888.0}, {"date": "2025-07-24", "close": 0.785, "volume": 7656.0}, {"date": "2025-07-25", "close": 0.785, "volume": 5.0}, {"date": "2025-07-28", "close": 0.805, "volume": 62155.0}, {"date": "2025-07-29", "close": 0.8, "volume": 10245.0}, {"date": "2025-07-30", "close": 0.8, "volume": 45632.0}, {"date": "2025-08-01", "close": 0.775, "volume": 2148.0}, {"date": "2025-08-04", "close": 0.77, "volume": 3571.0}, {"date": "2025-08-06", "close": 0.75, "volume": 31009.0}, {"date": "2025-08-07", "close": 0.76, "volume": 2000.0}, {"date": "2025-08-15", "close": 0.76, "volume": 7357.0}, {"date": "2025-08-18", "close": 0.785, "volume": 779.0}, {"date": "2025-08-20", "close": 0.785, "volume": 54.0}, {"date": "2025-08-25", "close": 0.7925, "volume": 41033.0}, {"date": "2025-08-28", "close": 0.74, "volume": 18772.0}, {"date": "2025-08-29", "close": 0.76, "volume": 382.0}, {"date": "2025-09-01", "close": 0.7, "volume": 14413.0}, {"date": "2025-09-03", "close": 0.725, "volume": 34266.0}, {"date": "2025-09-04", "close": 0.72, "volume": 4872.0}, {"date": "2025-09-05", "close": 0.725, "volume": 886.0}, {"date": "2025-09-08", "close": 0.725, "volume": 17141.0}, {"date": "2025-09-09", "close": 0.74, "volume": 411.0}, {"date": "2025-09-11", "close": 0.74, "volume": 4047.0}, {"date": "2025-09-12", "close": 0.775, "volume": 111180.0}, {"date": "2025-09-15", "close": 0.775, "volume": 3301.0}, {"date": "2025-09-16", "close": 0.775, "volume": 23277.0}, {"date": "2025-09-19", "close": 0.785, "volume": 18503.0}, {"date": "2025-09-22", "close": 0.775, "volume": 1595.0}, {"date": "2025-09-23", "close": 0.7625, "volume": 883.0}, {"date": "2025-09-24", "close": 0.75, "volume": 281.0}, {"date": "2025-09-25", "close": 0.76, "volume": 5.0}, {"date": "2025-09-26", "close": 0.785, "volume": 9108.0}, {"date": "2025-09-30", "close": 0.785, "volume": 5492.0}, {"date": "2025-10-02", "close": 0.765, "volume": 170018.0}, {"date": "2025-10-07", "close": 0.785, "volume": 4364.0}, {"date": "2025-10-08", "close": 0.765, "volume": 2551.0}, {"date": "2025-10-09", "close": 0.76, "volume": 30660.0}, {"date": "2025-10-10", "close": 0.725, "volume": 21503.0}, {"date": "2025-10-13", "close": 0.74, "volume": 22505.0}, {"date": "2025-10-14", "close": 0.74, "volume": 9333.0}, {"date": "2025-10-15", "close": 0.76, "volume": 15331.0}, {"date": "2025-10-16", "close": 0.75, "volume": 5324.0}, {"date": "2025-10-20", "close": 0.75, "volume": 24692.0}, {"date": "2025-10-21", "close": 0.76, "volume": 270092.0}, {"date": "2025-10-22", "close": 0.77, "volume": 116557.0}, {"date": "2025-10-23", "close": 0.78, "volume": 224889.0}, {"date": "2025-10-24", "close": 0.83, "volume": 133860.0}, {"date": "2025-10-27", "close": 0.835, "volume": 11590.0}, {"date": "2025-10-28", "close": 0.86, "volume": 149696.0}, {"date": "2025-10-29", "close": 0.855, "volume": 125930.0}, {"date": "2025-10-30", "close": 0.82, "volume": 6058.0}, {"date": "2025-10-31", "close": 0.825, "volume": 118002.0}, {"date": "2025-11-03", "close": 0.795, "volume": 53131.0}, {"date": "2025-11-04", "close": 0.825, "volume": 50040.0}, {"date": "2025-11-05", "close": 0.8, "volume": 10259.0}, {"date": "2025-11-06", "close": 0.81, "volume": 26789.0}, {"date": "2025-11-07", "close": 0.8, "volume": 146690.0}, {"date": "2025-11-10", "close": 0.81, "volume": 65.0}, {"date": "2025-11-11", "close": 0.83, "volume": 16991.0}, {"date": "2025-11-12", "close": 0.86, "volume": 52483.0}, {"date": "2025-11-13", "close": 0.87, "volume": 215923.0}, {"date": "2025-11-14", "close": 0.87, "volume": 153392.0}, {"date": "2025-11-17", "close": 0.83, "volume": 105863.0}, {"date": "2025-11-18", "close": 0.8, "volume": 7649.0}, {"date": "2025-11-19", "close": 0.805, "volume": 3496.0}, {"date": "2025-11-20", "close": 0.84, "volume": 2380.0}, {"date": "2025-11-21", "close": 0.83, "volume": 8020.0}, {"date": "2025-11-24", "close": 0.845, "volume": 12000.0}, {"date": "2025-11-25", "close": 0.82, "volume": 19542.0}, {"date": "2025-11-26", "close": 0.84, "volume": 56116.0}, {"date": "2025-11-28", "close": 0.9, "volume": 68047.0}, {"date": "2025-12-01", "close": 0.88, "volume": 34199.0}, {"date": "2025-12-02", "close": 0.91, "volume": 3239.0}, {"date": "2025-12-03", "close": 0.865, "volume": 8676.0}, {"date": "2025-12-05", "close": 0.855, "volume": 10148.0}, {"date": "2025-12-08", "close": 0.9, "volume": 20678.0}, {"date": "2025-12-09", "close": 0.865, "volume": 16000.0}, {"date": "2025-12-10", "close": 0.86, "volume": 12568.0}, {"date": "2025-12-11", "close": 0.855, "volume": 10803.0}, {"date": "2025-12-12", "close": 0.88, "volume": 105056.0}, {"date": "2025-12-15", "close": 0.865, "volume": 6999.0}, {"date": "2025-12-16", "close": 0.86, "volume": 7000.0}, {"date": "2025-12-18", "close": 0.865, "volume": 2.0}, {"date": "2025-12-19", "close": 0.89, "volume": 86998.0}, {"date": "2025-12-23", "close": 0.855, "volume": 18523.0}, {"date": "2025-12-24", "close": 0.835, "volume": 12481.0}, {"date": "2025-12-30", "close": 0.845, "volume": 1261.0}, {"date": "2025-12-31", "close": 0.85, "volume": 12782.0}, {"date": "2026-01-02", "close": 0.855, "volume": 23.0}, {"date": "2026-01-05", "close": 0.865, "volume": 51277.0}, {"date": "2026-01-06", "close": 0.87, "volume": 90534.0}, {"date": "2026-01-07", "close": 0.86, "volume": 14352.0}, {"date": "2026-01-08", "close": 0.87, "volume": 147814.0}, {"date": "2026-01-09", "close": 0.87, "volume": 59988.0}, {"date": "2026-01-12", "close": 1.04, "volume": 932941.0}, {"date": "2026-01-13", "close": 1.0, "volume": 361787.0}, {"date": "2026-01-14", "close": 0.95, "volume": 46928.0}, {"date": "2026-01-15", "close": 0.915, "volume": 160213.0}, {"date": "2026-01-16", "close": 0.98, "volume": 250210.0}, {"date": "2026-01-19", "close": 1.005, "volume": 222516.0}, {"date": "2026-01-20", "close": 0.97, "volume": 44190.0}, {"date": "2026-01-21", "close": 1.0, "volume": 211534.0}, {"date": "2026-01-22", "close": 1.015, "volume": 118698.0}, {"date": "2026-01-28", "close": 1.01, "volume": 386587.0}, {"date": "2026-01-29", "close": 0.98, "volume": 361883.0}, {"date": "2026-01-30", "close": 1.015, "volume": 65952.0}, {"date": "2026-02-02", "close": 1.015, "volume": 166572.0}, {"date": "2026-02-04", "close": 1.005, "volume": 175300.0}, {"date": "2026-02-05", "close": 0.955, "volume": 40047.0}, {"date": "2026-02-06", "close": 0.955, "volume": 2000.0}, {"date": "2026-02-09", "close": 1.02, "volume": 45096.0}, {"date": "2026-02-10", "close": 1.02, "volume": 25717.0}, {"date": "2026-02-11", "close": 0.995, "volume": 93699.0}, {"date": "2026-02-12", "close": 1.01, "volume": 217681.0}, {"date": "2026-02-16", "close": 0.99, "volume": 13106.0}, {"date": "2026-02-17", "close": 0.955, "volume": 1046.0}, {"date": "2026-02-18", "close": 0.98, "volume": 67535.0}, {"date": "2026-02-19", "close": 0.975, "volume": 3867.0}, {"date": "2026-02-20", "close": 0.98, "volume": 75142.0}, {"date": "2026-02-23", "close": 0.98, "volume": 111338.0}, {"date": "2026-02-24", "close": 0.945, "volume": 158010.0}, {"date": "2026-02-25", "close": 0.92, "volume": 27120.0}, {"date": "2026-02-26", "close": 0.94, "volume": 69589.0}, {"date": "2026-02-27", "close": 0.92, "volume": 7222.0}, {"date": "2026-03-02", "close": 0.92, "volume": 20284.0}, {"date": "2026-03-03", "close": 0.95, "volume": 87248.0}, {"date": "2026-03-04", "close": 0.98, "volume": 107216.0}, {"date": "2026-03-05", "close": 0.945, "volume": 83264.0}, {"date": "2026-03-06", "close": 0.945, "volume": 65107.0}, {"date": "2026-03-09", "close": 0.91, "volume": 237282.0}, {"date": "2026-03-10", "close": 0.91, "volume": 152856.0}, {"date": "2026-03-11", "close": 0.91, "volume": 38419.0}, {"date": "2026-03-12", "close": 0.9, "volume": 115373.0}, {"date": "2026-03-13", "close": 0.89, "volume": 103310.0}, {"date": "2026-03-16", "close": 0.86, "volume": 120503.0}, {"date": "2026-03-17", "close": 0.865, "volume": 25539.0}, {"date": "2026-03-18", "close": 0.865, "volume": 49268.0}, {"date": "2026-03-19", "close": 0.835, "volume": 77379.0}, {"date": "2026-03-20", "close": 0.855, "volume": 43033.0}, {"date": "2026-03-23", "close": 0.835, "volume": 11878.0}, {"date": "2026-03-24", "close": 0.84, "volume": 34253.0}, {"date": "2026-03-25", "close": 0.835, "volume": 169112.0}, {"date": "2026-03-26", "close": 0.875, "volume": 46738.0}, {"date": "2026-03-27", "close": 0.855, "volume": 3683.0}, {"date": "2026-03-30", "close": 0.855, "volume": 6608.0}, {"date": "2026-03-31", "close": 0.875, "volume": 41576.0}, {"date": "2026-04-01", "close": 0.99, "volume": 417448.0}, {"date": "2026-04-02", "close": 0.93, "volume": 42016.0}, {"date": "2026-04-07", "close": 0.97, "volume": 11638.0}, {"date": "2026-04-08", "close": 0.935, "volume": 5872.0}, {"date": "2026-04-09", "close": 0.91, "volume": 80842.0}, {"date": "2026-04-10", "close": 0.895, "volume": 48396.0}, {"date": "2026-04-13", "close": 0.8975, "volume": 72113.0}, {"date": "2026-04-15", "close": 0.89, "volume": 39853.0}, {"date": "2026-04-17", "close": 0.89, "volume": 18586.0}, {"date": "2026-04-20", "close": 0.9, "volume": 10543.0}, {"date": "2026-04-21", "close": 0.925, "volume": 4790.0}, {"date": "2026-04-22", "close": 0.95, "volume": 22505.0}, {"date": "2026-04-24", "close": 0.895, "volume": 11600.0}, {"date": "2026-04-27", "close": 0.94, "volume": 28844.0}, {"date": "2026-04-28", "close": 0.92, "volume": 86604.0}, {"date": "2026-04-30", "close": 0.88, "volume": 1645.0}, {"date": "2026-05-01", "close": 0.88, "volume": 840.0}, {"date": "2026-05-04", "close": 0.885, "volume": 10795.0}, {"date": "2026-05-05", "close": 0.91, "volume": 58218.0}, {"date": "2026-05-06", "close": 0.865, "volume": 1887.0}, {"date": "2026-05-07", "close": 0.885, "volume": 29588.0}, {"date": "2026-05-08", "close": 0.91, "volume": 56622.0}, {"date": "2026-05-11", "close": 0.875, "volume": 122968.0}, {"date": "2026-05-12", "close": 0.88, "volume": 2005.0}, {"date": "2026-05-13", "close": 0.91, "volume": 16771.0}, {"date": "2026-05-14", "close": 0.895, "volume": 78140.0}, {"date": "2026-05-15", "close": 0.88, "volume": 92839.0}, {"date": "2026-05-18", "close": 0.89, "volume": 64026.0}, {"date": "2026-05-19", "close": 0.895, "volume": 60112.0}, {"date": "2026-05-20", "close": 0.91, "volume": 46019.0}, {"date": "2026-05-21", "close": 0.88, "volume": 105941.0}, {"date": "2026-05-22", "close": 0.9, "volume": 14467.0}, {"date": "2026-05-25", "close": 0.9, "volume": 31751.0}, {"date": "2026-05-26", "close": 0.9, "volume": 1565.0}, {"date": "2026-05-27", "close": 0.905, "volume": 35271.0}, {"date": "2026-05-28", "close": 0.905, "volume": 100500.0}, {"date": "2026-05-29", "close": 0.935, "volume": 141939.0}, {"date": "2026-06-01", "close": 0.95, "volume": 122032.0}, {"date": "2026-06-02", "close": 0.95, "volume": 48229.0}, {"date": "2026-06-03", "close": 0.9425, "volume": 54125.0}, {"date": "2026-06-04", "close": 0.945, "volume": 5791.0}, {"date": "2026-06-05", "close": 0.955, "volume": 2988.0}, {"date": "2026-06-09", "close": 0.955, "volume": 22422.0}, {"date": "2026-06-10", "close": 0.945, "volume": 163192.0}, {"date": "2026-06-11", "close": 0.92, "volume": 110544.0}, {"date": "2026-06-12", "close": 0.93, "volume": 5051.0}, {"date": "2026-06-15", "close": 0.925, "volume": 42677.0}, {"date": "2026-06-16", "close": 0.935, "volume": 55799.0}, {"date": "2026-06-18", "close": 0.98, "volume": 327128.0}, {"date": "2026-06-19", "close": 0.97, "volume": 56665.0}, {"date": "2026-06-22", "close": 0.96, "volume": 81582.0}, {"date": "2026-06-23", "close": 0.93, "volume": 3407.0}, {"date": "2026-06-24", "close": 0.93, "volume": 54845.0}, {"date": "2026-06-25", "close": 0.935, "volume": 17335.0}, {"date": "2026-06-26", "close": 0.92, "volume": 59983.0}, {"date": "2026-06-29", "close": 0.96, "volume": 190711.0}, {"date": "2026-06-30", "close": 0.9, "volume": 68378.0}, {"date": "2026-07-01", "close": 0.895, "volume": 40000.0}, {"date": "2026-07-02", "close": 0.935, "volume": 19373.0}, {"date": "2026-07-03", "close": 0.91, "volume": 16262.0}, {"date": "2026-07-06", "close": 0.91, "volume": 12063.0}, {"date": "2026-07-07", "close": 0.91, "volume": 17015.0}, {"date": "2026-07-08", "close": 0.91, "volume": 20.0}, {"date": "2026-07-09", "close": 0.9, "volume": 138752.0}, {"date": "2026-07-10", "close": 0.91, "volume": 5288.0}, {"date": "2026-07-13", "close": 0.895, "volume": 9397.0}, {"date": "2026-07-14", "close": 0.895, "volume": 216571.0}, {"date": "2026-07-15", "close": 0.9, "volume": 51205.0}, {"date": "2026-07-16", "close": 0.89, "volume": 71752.0}, {"date": "2026-07-17", "close": 0.88, "volume": 116310.0}, {"date": "2026-07-20", "close": 0.885, "volume": 65562.0}, {"date": "2026-07-21", "close": 0.88, "volume": 30237.0}, {"date": "2026-07-22", "close": 0.89, "volume": 254876.0}, {"date": "2026-07-24", "close": 0.875, "volume": 17.0}, {"date": "2026-07-27", "close": 0.87, "volume": 65826.0}, {"date": "2026-07-28", "close": 0.87, "volume": 17.0}, {"date": "2026-07-29", "close": 0.9, "volume": 16600.0}, {"date": "2026-07-30", "close": 0.91, "volume": 3842.0}, {"date": "2026-07-31", "close": 0.885, "volume": 11247.0}, {"date": "2026-08-03", "close": 0.88, "volume": 308358.0}, {"date": "2026-08-04", "close": 0.905, "volume": 11741.0}, {"date": "2026-08-05", "close": 0.9, "volume": 107795.0}, {"date": "2026-08-06", "close": 0.9, "volume": 22705.0}, {"date": "2026-08-07", "close": 0.91, "volume": 12995.0}, {"date": "2026-08-10", "close": 0.93, "volume": 13169.0}, {"date": "2026-08-11", "close": 0.93, "volume": 50440.0}, {"date": "2026-08-12", "close": 0.95, "volume": 125260.0}, {"date": "2026-08-13", "close": 0.97, "volume": 43187.0}, {"date": "2026-08-14", "close": 0.97, "volume": 29998.0}, {"date": "2026-08-17", "close": 1.02, "volume": 307679.0}, {"date": "2026-08-18", "close": 1.035, "volume": 235014.0}, {"date": "2026-08-19", "close": 1.02, "volume": 31612.0}, {"date": "2026-08-20", "close": 1.025, "volume": 23642.0}, {"date": "2026-08-21", "close": 1.015, "volume": 52034.0}, {"date": "2026-08-24", "close": 1.04, "volume": 8816.0}, {"date": "2026-08-25", "close": 1.04, "volume": 248235.0}, {"date": "2026-08-26", "close": 1.06, "volume": 233346.0}, {"date": "2026-08-27", "close": 1.045, "volume": 24350.0}, {"date": "2026-08-28", "close": 1.06, "volume": 20000.0}, {"date": "2026-08-31", "close": 1.045, "volume": 140429.0}, {"date": "2026-09-01", "close": 1.045, "volume": 592591.0}, {"date": "2026-09-02", "close": 1.04, "volume": 14740.0}, {"date": "2026-09-03", "close": 1.03, "volume": 39437.0}, {"date": "2026-09-04", "close": 1.025, "volume": 14601.0}, {"date": "2026-09-07", "close": 1.03, "volume": 36700.0}, {"date": "2026-09-08", "close": 1.04, "volume": 11250.0}, {"date": "2026-09-09", "close": 1.035, "volume": 10541.0}, {"date": "2026-09-10", "close": 1.04, "volume": 100575.0}, {"date": "2026-09-11", "close": 1.035, "volume": 2468.0}, {"date": "2026-09-14", "close": 1.015, "volume": 12943.0}, {"date": "2026-09-16", "close": 0.98, "volume": 19291.0}, {"date": "2026-09-17", "close": 0.965, "volume": 10475.0}, {"date": "2026-09-21", "close": 0.945, "volume": 10442.0}, {"date": "2026-09-22", "close": 0.955, "volume": 23568.0}, {"date": "2026-09-23", "close": 0.975, "volume": 62568.0}, {"date": "2026-09-24", "close": 0.955, "volume": 20218.0}, {"date": "2026-09-25", "close": 0.955, "volume": 17096.0}, {"date": "2026-09-28", "close": 0.96, "volume": 23242.0}, {"date": "2026-09-29", "close": 0.955, "volume": 10006.0}, {"date": "2026-09-30", "close": 0.975, "volume": 10642.0}, {"date": "2026-10-01", "close": 0.99, "volume": 16245.0}, {"date": "2026-10-02", "close": 0.965, "volume": 8570.0}, {"date": "2026-10-05", "close": 0.95, "volume": 22191.0}, {"date": "2026-10-06", "close": 0.965, "volume": 29838.0}, {"date": "2026-10-07", "close": 0.93, "volume": 60229.0}, {"date": "2026-10-08", "close": 0.94, "volume": 15960.0}, {"date": "2026-10-09", "close": 0.955, "volume": 294569.0}, {"date": "2026-10-12", "close": 0.97, "volume": 60090.0}, {"date": "2026-10-13", "close": 1.005, "volume": 110447.0}, {"date": "2026-10-14", "close": 1.02, "volume": 26517.0}, {"date": "2026-10-15", "close": 0.97, "volume": 30166.0}, {"date": "2026-10-16", "close": 1.0, "volume": 231922.0}, {"date": "2026-10-19", "close": 1.03, "volume": 84151.0}, {"date": "2026-10-20", "close": 1.015, "volume": 10000.0}, {"date": "2026-10-21", "close": 1.01, "volume": 63870.0}, {"date": "2026-10-22", "close": 1.0, "volume": 51103.0}, {"date": "2026-10-23", "close": 0.96, "volume": 19100.0}, {"date": "2026-10-27", "close": 0.935, "volume": 11777.0}, {"date": "2026-10-28", "close": 0.945, "volume": 32061.0}, {"date": "2026-10-29", "close": 0.935, "volume": 7175.0}, {"date": "2026-10-30", "close": 0.95, "volume": 116714.0}, {"date": "2026-11-02", "close": 0.9025, "volume": 100010.0}], "refreshing": false}