{"ticker": "HGO", "overview": {"name": "Hillgrove Resources 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": "HGO", "has_prices": true, "as_of": "2026-08-14", "last": 0.063, "prev_close": 0.064, "change": -0.0010000000000000009, "change_pct": -0.015625000000000014, "session_volume": 3388626.0, "vwap_5": 0.06478861851648339, "vwap_20": 0.061212058259540215, "vwap_60": 0.05623381969333758, "vwap_250": 0.04514547730159726, "high_52w": 0.066, "low_52w": 0.031, "avg_volume_20": 7946986.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03131314", "src": "ASX", "ticker": "HGO", "cik": "", "company": "Hillgrove Resources Limited", "company_raw": "Hillgrove Resources Limited", "who": "Dc Rf Rh Mb", "who_key": "DC RF RH MB", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DC RF RH MB files a director's interest notice on HGO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131314", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "ASX-03117594", "src": "ASX", "ticker": "HGO", "cik": "", "company": "Hillgrove Resources Limited", "company_raw": "Hillgrove Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "HGO: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117594", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dc Rf Rh Mb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Mb Rh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Rf Mb Rh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Rf Mb Rh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Mb Rh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Mb Rh Rf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fulker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fulker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-18", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-07", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-20", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113609-2A1685647", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/hgo", "needs_ocr": 0}], "directors": [{"name": "Dc Mb Rh Rf", "first_seen": "2025-04-08", "last_seen": "2025-04-08", "status": "current", "notices": 1}, {"name": "Dc Rf Mb Rh", "first_seen": "2025-08-04", "last_seen": "2025-12-01", "status": "current", "notices": 2}, {"name": "Dc Mb Rh", "first_seen": "2025-05-18", "last_seen": "2026-05-14", "status": "current", "notices": 2}, {"name": "Dc Rf Rh Mb", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "Carter", "first_seen": "2021-10-28", "last_seen": "2023-04-02", "status": "past", "notices": 2}, {"name": "Boyte", "first_seen": "2021-10-28", "last_seen": "2023-04-02", "status": "past", "notices": 2}, {"name": "Higgins", "first_seen": "2024-02-26", "last_seen": "2024-06-04", "status": "past", "notices": 2}, {"name": "Wallace", "first_seen": "2021-10-28", "last_seen": "2024-07-01", "status": "past", "notices": 8}, {"name": "Fulker", "first_seen": "2024-07-01", "last_seen": "2024-10-25", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-07-22", "close": 137.38251942, "volume": 81.0}, {"date": "1994-07-25", "close": 137.38251942, "volume": 104.0}, {"date": "1994-07-26", "close": 137.38251942, "volume": 26.0}, {"date": "1994-07-27", "close": 137.38251942, "volume": null}, {"date": "1994-07-28", "close": 137.38251942, "volume": 140.0}, {"date": "1994-07-29", "close": 129.75015723, "volume": 13.0}, {"date": "1994-08-01", "close": 129.75015723, "volume": null}, {"date": "1994-08-02", "close": 145.01488161, "volume": 13.0}, {"date": "1994-08-03", "close": 152.6472438, "volume": 71.0}, {"date": "1994-08-04", "close": 152.6472438, "volume": 39.0}, {"date": "1994-08-05", "close": 137.38251942, "volume": 50.0}, {"date": "1994-08-08", "close": 137.38251942, "volume": null}, {"date": "1994-08-09", "close": 152.6472438, "volume": 35.0}, {"date": "1994-08-10", "close": 152.6472438, "volume": 42.0}, {"date": "1994-08-11", "close": 152.6472438, "volume": 94.0}, {"date": "1994-08-12", "close": 160.27960599, "volume": 39.0}, {"date": "1994-08-15", "close": 152.6472438, "volume": 115.0}, {"date": "1994-08-16", "close": 145.01488161, "volume": 26.0}, {"date": "1994-08-17", "close": 145.01488161, "volume": 31.0}, {"date": "1994-08-18", "close": 145.01488161, "volume": 15.0}, {"date": "1994-08-19", "close": 129.75015723, "volume": 26.0}, {"date": "1994-08-22", "close": 129.75015723, "volume": 11.0}, {"date": "1994-08-23", "close": 114.48543285, "volume": 10.0}, {"date": "1994-08-24", "close": 114.48543285, "volume": null}, {"date": "1994-08-25", "close": 114.48543285, "volume": null}, {"date": "1994-08-26", "close": 145.01488161, "volume": 3.0}, {"date": "1994-08-29", "close": 145.01488161, "volume": 1.0}, {"date": "1994-08-30", "close": 145.01488161, "volume": 63.0}, {"date": "1994-08-31", "close": 145.01488161, "volume": 38.0}, {"date": "1994-09-01", "close": 145.01488161, "volume": 13.0}, {"date": "1994-09-02", "close": 145.01488161, "volume": 0.0}, {"date": "1994-09-05", "close": 145.01488161, "volume": null}, {"date": "1994-09-06", "close": 145.01488161, "volume": null}, {"date": "1994-09-07", "close": 145.01488161, "volume": null}, {"date": "1994-09-08", "close": 145.01488161, "volume": null}, {"date": "1994-09-09", "close": 145.01488161, "volume": null}, {"date": "1994-09-12", "close": 145.01488161, "volume": null}, {"date": "1994-09-13", "close": 122.11779504, "volume": 13.0}, {"date": "1994-09-14", "close": 122.11779504, "volume": null}, {"date": "1994-09-15", "close": 122.11779504, "volume": null}, {"date": "1994-09-16", "close": 122.11779504, "volume": null}, {"date": "1994-09-19", "close": 122.11779504, "volume": null}, {"date": "1994-09-20", "close": 145.01488161, "volume": 18.0}, {"date": "1994-09-21", "close": 145.01488161, "volume": null}, {"date": "1994-09-22", "close": 145.01488161, "volume": null}, {"date": "1994-09-23", "close": 145.01488161, "volume": null}, {"date": "1994-09-26", "close": 145.01488161, "volume": null}, {"date": "1994-09-27", "close": 145.01488161, "volume": null}, {"date": "1994-09-28", "close": 145.01488161, "volume": null}, {"date": "1994-09-29", "close": 145.01488161, "volume": null}, {"date": "1994-09-30", "close": 145.01488161, "volume": null}, {"date": "1994-10-03", "close": 145.01488161, "volume": null}, {"date": "1994-10-04", "close": 145.01488161, "volume": null}, {"date": "1994-10-05", "close": 145.01488161, "volume": null}, {"date": "1994-10-06", "close": 114.48543285, "volume": 39.0}, {"date": "1994-10-07", "close": 122.11779504, "volume": 26.0}, {"date": "1994-10-10", "close": 122.11779504, "volume": null}, {"date": "1994-10-11", "close": 122.11779504, "volume": null}, {"date": "1994-10-12", "close": 122.11779504, "volume": 13.0}, {"date": "1994-10-13", "close": 122.11779504, "volume": 16.0}, {"date": "1994-10-14", "close": 137.38251942, "volume": 13.0}, {"date": "1994-10-17", "close": 137.38251942, "volume": null}, {"date": "1994-10-18", "close": 137.38251942, "volume": null}, {"date": "1994-10-19", "close": 145.01488161, "volume": 39.0}, {"date": "1994-10-20", "close": 145.01488161, "volume": null}, {"date": "1994-10-21", "close": 145.01488161, "volume": 39.0}, {"date": "1994-10-24", "close": 145.01488161, "volume": null}, {"date": "1994-10-25", "close": 145.01488161, "volume": null}, {"date": "1994-10-26", "close": 145.01488161, "volume": 8.0}, {"date": "1994-10-27", "close": 145.01488161, "volume": null}, {"date": "1994-10-28", "close": 137.38251942, "volume": 52.0}, {"date": "1994-10-31", "close": 137.38251942, "volume": 3.0}, {"date": "1994-11-01", "close": 137.38251942, "volume": null}, {"date": "1994-11-02", "close": 137.38251942, "volume": null}, {"date": "1994-11-03", "close": 137.38251942, "volume": null}, {"date": "1994-11-04", "close": 137.38251942, "volume": null}, {"date": "1994-11-07", "close": 137.38251942, "volume": 118.0}, {"date": "1994-11-08", "close": 137.38251942, "volume": null}, {"date": "1994-11-09", "close": 137.38251942, "volume": null}, {"date": "1994-11-10", "close": 137.38251942, "volume": 45.0}, {"date": "1994-11-11", "close": 137.38251942, "volume": 55.0}, {"date": "1994-11-14", "close": 137.38251942, "volume": null}, {"date": "1994-11-15", "close": 137.38251942, "volume": null}, {"date": "1994-11-16", "close": 137.38251942, "volume": null}, {"date": "1994-11-17", "close": 137.38251942, "volume": null}, {"date": "1994-11-18", "close": 137.38251942, "volume": null}, {"date": "1994-11-21", "close": 137.38251942, "volume": null}, {"date": "1994-11-22", "close": 137.38251942, "volume": null}, {"date": "1994-11-23", "close": 137.38251942, "volume": null}, {"date": "1994-11-24", "close": 137.38251942, "volume": null}, {"date": "1994-11-25", "close": 137.38251942, "volume": null}, {"date": "1994-11-28", "close": 137.38251942, "volume": 0.0}, {"date": "1994-11-29", "close": 137.38251942, "volume": null}, {"date": "1994-11-30", "close": 137.38251942, "volume": null}, {"date": "1994-12-01", "close": 137.38251942, "volume": null}, {"date": "1994-12-02", "close": 137.38251942, "volume": null}, {"date": "1994-12-05", "close": 137.38251942, "volume": null}, {"date": "1994-12-06", "close": 137.38251942, "volume": null}, {"date": "1994-12-07", "close": 137.38251942, "volume": null}, {"date": "1994-12-08", "close": 137.38251942, "volume": null}, {"date": "1994-12-09", "close": 137.38251942, "volume": null}, {"date": "1994-12-12", "close": 137.38251942, "volume": null}, {"date": "1994-12-13", "close": 137.38251942, "volume": null}, {"date": "1994-12-14", "close": 137.38251942, "volume": null}, {"date": "1994-12-15", "close": 137.38251942, "volume": null}, {"date": "1994-12-16", "close": 137.38251942, "volume": null}, {"date": "1994-12-19", "close": 137.38251942, "volume": null}, {"date": "1994-12-20", "close": 137.38251942, "volume": null}, {"date": "1994-12-21", "close": 137.38251942, "volume": null}, {"date": "1994-12-22", "close": 137.38251942, "volume": null}, {"date": "1994-12-23", "close": 137.38251942, "volume": null}, {"date": "1994-12-26", "close": 137.38251942, "volume": null}, {"date": "1994-12-27", "close": 137.38251942, "volume": null}, {"date": "1994-12-28", "close": 137.38251942, "volume": null}, {"date": "1994-12-29", "close": 137.38251942, "volume": 0.0}, {"date": "1994-12-30", "close": 137.38251942, "volume": null}, {"date": "1995-01-02", "close": 137.38251942, "volume": null}, {"date": "1995-01-03", "close": 99.22070847, "volume": 5.0}, {"date": "1995-01-04", "close": 99.22070847, "volume": 48.0}, {"date": "1995-01-05", "close": 99.22070847, "volume": null}, {"date": "1995-01-06", "close": 99.22070847, "volume": null}, {"date": "1995-01-09", "close": 99.22070847, "volume": null}, {"date": "1995-01-10", "close": 114.48543285, "volume": 34.0}, {"date": "1995-01-11", "close": 114.48543285, "volume": 52.0}, {"date": "1995-01-12", "close": 114.48543285, "volume": null}, {"date": "1995-01-13", "close": 114.48543285, "volume": null}, {"date": "1995-01-16", "close": 114.48543285, "volume": null}, {"date": "1995-01-17", "close": 114.48543285, "volume": 13.0}, {"date": "1995-01-18", "close": 114.48543285, "volume": null}, {"date": "1995-01-19", "close": 106.85307066, "volume": 3.0}, {"date": "1995-01-20", "close": 106.85307066, "volume": null}, {"date": "1995-01-23", "close": 106.85307066, "volume": null}, {"date": "1995-01-24", "close": 106.85307066, "volume": null}, {"date": "1995-01-25", "close": 106.85307066, "volume": null}, {"date": "1995-01-26", "close": 106.85307066, "volume": null}, {"date": "1995-01-27", "close": 106.85307066, "volume": 39.0}, {"date": "1995-01-30", "close": 106.85307066, "volume": null}, {"date": "1995-01-31", "close": 106.85307066, "volume": null}, {"date": "1995-02-01", "close": 106.85307066, "volume": null}, {"date": "1995-02-02", "close": 114.48543285, "volume": 5.0}, {"date": "1995-02-03", "close": 114.48543285, "volume": 5.0}, {"date": "1995-02-06", "close": 114.48543285, "volume": 0.0}, {"date": "1995-02-07", "close": 114.48543285, "volume": null}, {"date": "1995-02-08", "close": 114.48543285, "volume": null}, {"date": "1995-02-09", "close": 114.48543285, "volume": null}, {"date": "1995-02-10", "close": 114.48543285, "volume": null}, {"date": "1995-02-13", "close": 114.48543285, "volume": null}, {"date": "1995-02-14", "close": 114.48543285, "volume": null}, {"date": "1995-02-15", "close": 114.48543285, "volume": null}, {"date": "1995-02-16", "close": 114.48543285, "volume": null}, {"date": "1995-02-17", "close": 129.75015723, "volume": 67.0}, {"date": "1995-02-20", "close": 129.75015723, "volume": null}, {"date": "1995-02-21", "close": 137.38251942, "volume": 24.0}, {"date": "1995-02-22", "close": 137.38251942, "volume": null}, {"date": "1995-02-23", "close": 137.38251942, "volume": null}, {"date": "1995-02-24", "close": 137.38251942, "volume": null}, {"date": "1995-02-27", "close": 137.38251942, "volume": null}, {"date": "1995-02-28", "close": 76.3236219, "volume": 26.0}, {"date": "1995-03-01", "close": 76.3236219, "volume": null}, {"date": "1995-03-02", "close": 76.3236219, "volume": 1.0}, {"date": "1995-03-03", "close": 76.3236219, "volume": null}, {"date": "1995-03-06", "close": 91.58834628, "volume": 66.0}, {"date": "1995-03-07", "close": 91.58834628, "volume": null}, {"date": "1995-03-08", "close": 91.58834628, "volume": null}, {"date": "1995-03-09", "close": 91.58834628, "volume": null}, {"date": "1995-03-10", "close": 91.58834628, "volume": null}, {"date": "1995-03-13", "close": 91.58834628, "volume": null}, {"date": "1995-03-14", "close": 91.58834628, "volume": null}, {"date": "1995-03-15", "close": 91.58834628, "volume": null}, {"date": "1995-03-16", "close": 91.58834628, "volume": null}, {"date": "1995-03-17", "close": 91.58834628, "volume": null}, {"date": "1995-03-20", "close": 91.58834628, "volume": null}, {"date": "1995-03-21", "close": 91.58834628, "volume": null}, {"date": "1995-03-22", "close": 91.58834628, "volume": null}, {"date": "1995-03-23", "close": 99.22070847, "volume": 39.0}, {"date": "1995-03-24", "close": 99.22070847, "volume": null}, {"date": "1995-03-27", "close": 99.22070847, "volume": null}, {"date": "1995-03-28", "close": 99.22070847, "volume": null}, {"date": "1995-03-29", "close": 99.22070847, "volume": null}, {"date": "1995-03-30", "close": 99.22070847, "volume": null}, {"date": "1995-03-31", "close": 99.22070847, "volume": null}, {"date": "1995-04-03", "close": 99.22070847, "volume": null}, {"date": "1995-04-04", "close": 99.22070847, "volume": null}, {"date": "1995-04-05", "close": 99.22070847, "volume": 0.0}, {"date": "1995-04-06", "close": 99.22070847, "volume": 26.0}, {"date": "1995-04-07", "close": 99.22070847, "volume": null}, {"date": "1995-04-10", "close": 99.22070847, "volume": null}, {"date": "1995-04-11", "close": 99.22070847, "volume": null}, {"date": "1995-04-12", "close": 99.22070847, "volume": null}, {"date": "1995-04-13", "close": 99.22070847, "volume": null}, {"date": "1995-04-14", "close": 99.22070847, "volume": null}, {"date": "1995-04-17", "close": 99.22070847, "volume": null}, {"date": "1995-04-18", "close": 99.22070847, "volume": null}, {"date": "1995-04-19", "close": 99.22070847, "volume": null}, {"date": "1995-04-20", "close": 99.22070847, "volume": null}, {"date": "1995-04-21", "close": 99.22070847, "volume": null}, {"date": "1995-04-24", "close": 99.22070847, "volume": null}, {"date": "1995-04-25", "close": 99.22070847, "volume": null}, {"date": "1995-04-26", "close": 99.22070847, "volume": null}, {"date": "1995-04-27", "close": 99.22070847, "volume": null}, {"date": "1995-04-28", "close": 99.22070847, "volume": null}, {"date": "1995-05-01", "close": 99.22070847, "volume": null}, {"date": "1995-05-02", "close": 99.22070847, "volume": null}, {"date": "1995-05-03", "close": 99.22070847, "volume": null}, {"date": "1995-05-04", "close": 99.22070847, "volume": null}, {"date": "1995-05-05", "close": 99.22070847, "volume": 2.0}, {"date": "1995-05-08", "close": 99.22070847, "volume": null}, {"date": "1995-05-09", "close": 91.58834628, "volume": 54.0}, {"date": "1995-05-10", "close": 91.58834628, "volume": 21.0}, {"date": "1995-05-11", "close": 91.58834628, "volume": null}, {"date": "1995-05-12", "close": 91.58834628, "volume": null}, {"date": "1995-05-15", "close": 91.58834628, "volume": null}, {"date": "1995-05-16", "close": 91.58834628, "volume": null}, {"date": "1995-05-17", "close": 91.58834628, "volume": null}, {"date": "1995-05-18", "close": 91.58834628, "volume": null}, {"date": "1995-05-19", "close": 99.22070847, "volume": 13.0}, {"date": "1995-05-22", "close": 99.22070847, "volume": null}, {"date": "1995-05-23", "close": 99.22070847, "volume": 13.0}, {"date": "1995-05-24", "close": 99.22070847, "volume": 100.0}, {"date": "1995-05-25", "close": 99.22070847, "volume": 58.0}, {"date": "1995-05-26", "close": 106.85307066, "volume": 39.0}, {"date": "1995-05-29", "close": 106.85307066, "volume": null}, {"date": "1995-05-30", "close": 106.85307066, "volume": null}, {"date": "1995-05-31", "close": 106.85307066, "volume": null}, {"date": "1995-06-01", "close": 106.85307066, "volume": null}, {"date": "1995-06-02", "close": 99.22070847, "volume": 8.0}, {"date": "1995-06-05", "close": 99.22070847, "volume": null}, {"date": "1995-06-06", "close": 99.22070847, "volume": null}, {"date": "1995-06-07", "close": 99.22070847, "volume": null}, {"date": "1995-06-08", "close": 99.22070847, "volume": null}, {"date": "1995-06-09", "close": 99.22070847, "volume": 67.0}, {"date": "1995-06-12", "close": 99.22070847, "volume": null}, {"date": "1995-06-13", "close": 99.22070847, "volume": null}, {"date": "1995-06-14", "close": 99.22070847, "volume": null}, {"date": "1995-06-15", "close": 99.22070847, "volume": null}, {"date": "1995-06-16", "close": 99.22070847, "volume": null}, {"date": "1995-06-19", "close": 99.22070847, "volume": null}, {"date": "1995-06-20", "close": 99.22070847, "volume": null}, {"date": "1995-06-21", "close": 99.22070847, "volume": null}, {"date": "1995-06-22", "close": 99.22070847, "volume": null}, {"date": "1995-06-23", "close": 99.22070847, "volume": null}, {"date": "1995-06-26", "close": 99.22070847, "volume": 1.0}, {"date": "1995-06-27", "close": 99.22070847, "volume": null}, {"date": "1995-06-28", "close": 99.22070847, "volume": null}, {"date": "1995-06-29", "close": 91.58834628, "volume": 16.0}, {"date": "1995-06-30", "close": 53.42653533, "volume": 107.0}, {"date": "1995-07-03", "close": 53.42653533, "volume": null}, {"date": "1995-07-04", "close": 53.42653533, "volume": null}, {"date": "1995-07-05", "close": 53.42653533, "volume": null}, {"date": "1995-07-06", "close": 76.3236219, "volume": 41.0}, {"date": "1995-07-07", "close": 76.3236219, "volume": null}, {"date": "1995-07-10", "close": 76.3236219, "volume": null}, {"date": "1995-07-11", "close": 76.3236219, "volume": 1.0}, {"date": "1995-07-12", "close": 76.3236219, "volume": null}, {"date": "1995-07-13", "close": 76.3236219, "volume": null}, {"date": "1995-07-14", "close": 76.3236219, "volume": null}, {"date": "1995-07-17", "close": 76.3236219, "volume": 1.0}, {"date": "1995-07-18", "close": 76.3236219, "volume": null}, {"date": "1995-07-19", "close": 76.3236219, "volume": null}, {"date": "1995-07-20", "close": 76.3236219, "volume": null}, {"date": "1995-07-21", "close": 76.3236219, "volume": null}, {"date": "1995-07-24", "close": 76.3236219, "volume": null}, {"date": "1995-07-25", "close": 76.3236219, "volume": null}, {"date": "1995-07-26", "close": 76.3236219, "volume": null}, {"date": "1995-07-27", "close": 76.3236219, "volume": null}, {"date": "1995-07-28", "close": 76.3236219, "volume": null}, {"date": "1995-07-31", "close": 76.3236219, "volume": 1.0}, {"date": "1995-08-01", "close": 76.3236219, "volume": null}, {"date": "1995-08-02", "close": 76.3236219, "volume": 8.0}, {"date": "1995-08-03", "close": 76.3236219, "volume": null}, {"date": "1995-08-04", "close": 68.69125971, "volume": 13.0}, {"date": "1995-08-07", "close": 68.69125971, "volume": null}, {"date": "1995-08-08", "close": 68.69125971, "volume": null}, {"date": "1995-08-09", "close": 49.610354235, "volume": 33.0}, {"date": "1995-08-10", "close": 49.610354235, "volume": null}, {"date": "1995-08-11", "close": 49.610354235, "volume": null}, {"date": "1995-08-14", "close": 49.610354235, "volume": null}, {"date": "1995-08-15", "close": 49.610354235, "volume": null}, {"date": "1995-08-16", "close": 49.610354235, "volume": null}, {"date": "1995-08-17", "close": 49.610354235, "volume": null}, {"date": "1995-08-18", "close": 49.610354235, "volume": null}, {"date": "1995-08-21", "close": 49.610354235, "volume": 1.0}, {"date": "1995-08-22", "close": 49.610354235, "volume": null}, {"date": "1995-08-23", "close": 68.69125971, "volume": 3.0}, {"date": "1995-08-24", "close": 68.69125971, "volume": null}, {"date": "1995-08-25", "close": 76.3236219, "volume": 26.0}, {"date": "1995-08-28", "close": 76.3236219, "volume": 5.0}, {"date": "1995-08-29", "close": 76.3236219, "volume": null}, {"date": "1995-08-30", "close": 76.3236219, "volume": null}, {"date": "1995-08-31", "close": 61.05889752, "volume": 33.0}, {"date": "1995-09-01", "close": 61.05889752, "volume": null}, {"date": "1995-09-04", "close": 61.05889752, "volume": null}, {"date": "1995-09-05", "close": 61.05889752, "volume": null}, {"date": "1995-09-06", "close": 68.69125971, "volume": 13.0}, {"date": "1995-09-07", "close": 76.3236219, "volume": 66.0}, {"date": "1995-09-08", "close": 72.507440805, "volume": 66.0}, {"date": "1995-09-11", "close": 72.507440805, "volume": 52.0}, {"date": "1995-09-12", "close": 61.05889752, "volume": 66.0}, {"date": "1995-09-13", "close": 61.05889752, "volume": 39.0}, {"date": "1995-09-14", "close": 61.05889752, "volume": null}, {"date": "1995-09-15", "close": 61.05889752, "volume": null}, {"date": "1995-09-18", "close": 61.05889752, "volume": null}, {"date": "1995-09-19", "close": 61.05889752, "volume": 31.0}, {"date": "1995-09-20", "close": 61.05889752, "volume": null}, {"date": "1995-09-21", "close": 61.05889752, "volume": 100.0}, {"date": "1995-09-22", "close": 61.05889752, "volume": null}, {"date": "1995-09-25", "close": 61.05889752, "volume": null}, {"date": "1995-09-26", "close": 61.05889752, "volume": null}, {"date": "1995-09-27", "close": 61.05889752, "volume": 13.0}, {"date": "1995-09-28", "close": 61.05889752, "volume": 26.0}, {"date": "1995-09-29", "close": 61.05889752, "volume": null}, {"date": "1995-10-02", "close": 61.05889752, "volume": null}, {"date": "1995-10-03", "close": 61.05889752, "volume": null}, {"date": "1995-10-04", "close": 61.05889752, "volume": null}, {"date": "1995-10-05", "close": 61.05889752, "volume": null}, {"date": "1995-10-06", "close": 57.242716425, "volume": 1.0}, {"date": "1995-10-09", "close": 57.242716425, "volume": 7.0}, {"date": "1995-10-10", "close": 57.242716425, "volume": 6.0}, {"date": "1995-10-11", "close": 57.242716425, "volume": null}, {"date": "1995-10-12", "close": 49.610354235, "volume": 1.0}, {"date": "1995-10-13", "close": 49.610354235, "volume": null}, {"date": "1995-10-16", "close": 49.610354235, "volume": null}, {"date": "1995-10-17", "close": 49.610354235, "volume": null}, {"date": "1995-10-18", "close": 49.610354235, "volume": null}, {"date": "1995-10-19", "close": 49.610354235, "volume": null}, {"date": "1995-10-20", "close": 49.610354235, "volume": null}, {"date": "1995-10-23", "close": 49.610354235, "volume": null}, {"date": "1995-10-24", "close": 49.610354235, "volume": null}, {"date": "1995-10-25", "close": 49.610354235, "volume": null}, {"date": "1995-10-26", "close": 49.610354235, "volume": null}, {"date": "1995-10-27", "close": 61.05889752, "volume": 33.0}, {"date": "1995-10-30", "close": 61.05889752, "volume": null}, {"date": "1995-10-31", "close": 49.610354235, "volume": 2.0}, {"date": "1995-11-01", "close": 53.42653533, "volume": 39.0}, {"date": "1995-11-02", "close": 49.610354235, "volume": 183.0}, {"date": "1995-11-03", "close": 49.610354235, "volume": null}, {"date": "1995-11-06", "close": 49.610354235, "volume": null}, {"date": "1995-11-07", "close": 53.42653533, "volume": 3.0}, {"date": "1995-11-08", "close": 53.42653533, "volume": null}, {"date": "1995-11-09", "close": 53.42653533, "volume": null}, {"date": "1995-11-10", "close": 53.42653533, "volume": null}, {"date": "1995-11-13", "close": 53.42653533, "volume": null}, {"date": "1995-11-14", "close": 53.42653533, "volume": null}, {"date": "1995-11-15", "close": 53.42653533, "volume": null}, {"date": "1995-11-16", "close": 49.610354235, "volume": 8.0}, {"date": "1995-11-17", "close": 49.610354235, "volume": null}, {"date": "1995-11-20", "close": 49.610354235, "volume": 26.0}, {"date": "1995-11-21", "close": 49.610354235, "volume": null}, {"date": "1995-11-22", "close": 49.610354235, "volume": 6.0}, {"date": "1995-11-23", "close": 49.610354235, "volume": null}, {"date": "1995-11-24", "close": 49.610354235, "volume": 73.0}, {"date": "1995-11-27", "close": 49.610354235, "volume": null}, {"date": "1995-11-28", "close": 38.16181096, "volume": null}, {"date": "1995-11-29", "close": 38.16181096, "volume": null}, {"date": "1995-11-30", "close": 38.16181096, "volume": 43.0}, {"date": "1995-12-01", "close": 38.16181096, "volume": null}, {"date": "1995-12-04", "close": 35.22628704, "volume": 320.0}, {"date": "1995-12-05", "close": 35.22628704, "volume": null}, {"date": "1995-12-06", "close": 35.22628704, "volume": null}, {"date": "1995-12-07", "close": 35.22628704, "volume": null}, {"date": "1995-12-08", "close": 35.22628704, "volume": null}, {"date": "1995-12-11", "close": 35.22628704, "volume": null}, {"date": "1995-12-12", "close": 32.29076312, "volume": 494.0}, {"date": "1995-12-13", "close": 29.3552392, "volume": 324.0}, {"date": "1995-12-14", "close": 29.3552392, "volume": 167.0}, {"date": "1995-12-15", "close": 26.41971528, "volume": 136.0}, {"date": "1995-12-18", "close": 27.593924848, "volume": 94.0}, {"date": "1995-12-19", "close": 27.593924848, "volume": 1.0}, {"date": "1995-12-20", "close": 29.3552392, "volume": 49.0}, {"date": "1995-12-21", "close": 29.3552392, "volume": 84.0}, {"date": "1995-12-22", "close": 44.0328588, "volume": 8073.0}, {"date": "1995-12-25", "close": 44.0328588, "volume": null}, {"date": "1995-12-26", "close": 44.0328588, "volume": null}, {"date": "1995-12-27", "close": 44.0328588, "volume": null}, {"date": "1995-12-28", "close": 26.41971528, "volume": 0.0}, {"date": "1995-12-29", "close": 44.0328588, "volume": 170.0}, {"date": "1996-01-01", "close": 44.0328588, "volume": null}, {"date": "1996-01-02", "close": 44.0328588, "volume": null}, {"date": "1996-01-03", "close": 44.0328588, "volume": null}, {"date": "1996-01-04", "close": 44.0328588, "volume": null}, {"date": "1996-01-05", "close": 44.0328588, "volume": null}, {"date": "1996-01-08", "close": 35.22628704, "volume": 51.0}, {"date": "1996-01-09", "close": 35.22628704, "volume": null}, {"date": "1996-01-10", "close": 35.22628704, "volume": null}, {"date": "1996-01-11", "close": 35.22628704, "volume": null}, {"date": "1996-01-12", "close": 30.529448768, "volume": 37.0}, {"date": "1996-01-15", "close": 35.22628704, "volume": 106.0}, {"date": "1996-01-16", "close": 35.22628704, "volume": null}, {"date": "1996-01-17", "close": 35.22628704, "volume": null}, {"date": "1996-01-18", "close": 35.22628704, "volume": null}, {"date": "1996-01-19", "close": 35.22628704, "volume": null}, {"date": "1996-01-22", "close": 35.22628704, "volume": null}, {"date": "1996-01-23", "close": 35.22628704, "volume": null}, {"date": "1996-01-24", "close": 35.22628704, "volume": null}, {"date": "1996-01-25", "close": 41.09733488, "volume": 191.0}, {"date": "1996-01-26", "close": 41.09733488, "volume": null}, {"date": "1996-01-29", "close": 41.09733488, "volume": null}, {"date": "1996-01-30", "close": 41.09733488, "volume": null}, {"date": "1996-01-31", "close": 41.09733488, "volume": null}, {"date": "1996-02-01", "close": 41.684439664, "volume": 51.0}, {"date": "1996-02-02", "close": 41.684439664, "volume": 119.0}, {"date": "1996-02-05", "close": 41.684439664, "volume": null}, {"date": "1996-02-06", "close": 42.271544448, "volume": 162.0}, {"date": "1996-02-07", "close": 41.684439664, "volume": 17.0}, {"date": "1996-02-08", "close": 41.684439664, "volume": 26.0}, {"date": "1996-02-09", "close": 41.684439664, "volume": null}, {"date": "1996-02-12", "close": 41.684439664, "volume": 119.0}, {"date": "1996-02-13", "close": 41.684439664, "volume": null}, {"date": "1996-02-14", "close": 41.684439664, "volume": null}, {"date": "1996-02-15", "close": 38.16181096, "volume": 85.0}, {"date": "1996-02-16", "close": 38.16181096, "volume": 85.0}, {"date": "1996-02-19", "close": 38.16181096, "volume": null}, {"date": "1996-02-20", "close": 38.16181096, "volume": null}, {"date": "1996-02-21", "close": 38.16181096, "volume": null}, {"date": "1996-02-22", "close": 29.3552392, "volume": 170.0}, {"date": "1996-02-23", "close": 29.3552392, "volume": null}, {"date": "1996-02-26", "close": 32.29076312, "volume": 17.0}, {"date": "1996-02-27", "close": 32.877867904, "volume": 26.0}, {"date": "1996-02-28", "close": 41.09733488, "volume": 68.0}, {"date": "1996-02-29", "close": 41.09733488, "volume": null}, {"date": "1996-03-01", "close": 41.09733488, "volume": null}, {"date": "1996-03-04", "close": 35.22628704, "volume": 17.0}, {"date": "1996-03-05", "close": 32.877867904, "volume": 9.0}, {"date": "1996-03-06", "close": 32.877867904, "volume": null}, {"date": "1996-03-07", "close": 32.877867904, "volume": null}, {"date": "1996-03-08", "close": 34.052077472, "volume": 0.0}, {"date": "1996-03-11", "close": 34.052077472, "volume": null}, {"date": "1996-03-12", "close": 34.052077472, "volume": null}, {"date": "1996-03-13", "close": 35.22628704, "volume": 24.0}, {"date": "1996-03-14", "close": 35.22628704, "volume": null}, {"date": "1996-03-15", "close": 33.464972688, "volume": 0.0}, {"date": "1996-03-18", "close": 35.22628704, "volume": 104.0}, {"date": "1996-03-19", "close": 35.22628704, "volume": null}, {"date": "1996-03-20", "close": 35.22628704, "volume": 49.0}, {"date": "1996-03-21", "close": 34.052077472, "volume": 119.0}, {"date": "1996-03-22", "close": 34.052077472, "volume": 24.0}, {"date": "1996-03-25", "close": 34.052077472, "volume": null}, {"date": "1996-03-26", "close": 34.052077472, "volume": null}, {"date": "1996-03-27", "close": 34.052077472, "volume": null}, {"date": "1996-03-28", "close": 34.052077472, "volume": null}, {"date": "1996-03-29", "close": 34.052077472, "volume": null}, {"date": "1996-04-01", "close": 34.052077472, "volume": null}, {"date": "1996-04-02", "close": 34.052077472, "volume": null}, {"date": "1996-04-03", "close": 34.052077472, "volume": null}, {"date": "1996-04-04", "close": 34.052077472, "volume": null}, {"date": "1996-04-05", "close": 34.052077472, "volume": null}, {"date": "1996-04-08", "close": 34.052077472, "volume": null}, {"date": "1996-04-09", "close": 34.052077472, "volume": null}, {"date": "1996-04-10", "close": 34.052077472, "volume": null}, {"date": "1996-04-11", "close": 34.052077472, "volume": null}, {"date": "1996-04-12", "close": 34.052077472, "volume": null}, {"date": "1996-04-15", "close": 34.052077472, "volume": null}, {"date": "1996-04-16", "close": 34.639182256, "volume": 138.0}, {"date": "1996-04-17", "close": 35.22628704, "volume": 0.0}, {"date": "1996-04-18", "close": 35.22628704, "volume": null}, {"date": "1996-04-19", "close": 35.22628704, "volume": null}, {"date": "1996-04-22", "close": 35.22628704, "volume": null}, {"date": "1996-04-23", "close": 35.22628704, "volume": 1.0}, {"date": "1996-04-24", "close": 35.22628704, "volume": 10.0}, {"date": "1996-04-25", "close": 35.22628704, "volume": null}, {"date": "1996-04-26", "close": 36.400496608, "volume": 77.0}, {"date": "1996-04-29", "close": 38.16181096, "volume": 43.0}, {"date": "1996-04-30", "close": 38.16181096, "volume": 7.0}, {"date": "1996-05-01", "close": 38.16181096, "volume": null}, {"date": "1996-05-02", "close": 35.813391824, "volume": 24.0}, {"date": "1996-05-03", "close": 35.813391824, "volume": 1.0}, {"date": "1996-05-06", "close": 35.813391824, "volume": null}, {"date": "1996-05-07", "close": 38.16181096, "volume": 1.0}, {"date": "1996-05-08", "close": 38.16181096, "volume": 17.0}, {"date": "1996-05-09", "close": 39.336020528, "volume": 51.0}, {"date": "1996-05-10", "close": 39.336020528, "volume": null}, {"date": "1996-05-13", "close": 39.336020528, "volume": null}, {"date": "1996-05-14", "close": 41.684439664, "volume": 3.0}, {"date": "1996-05-15", "close": 41.684439664, "volume": null}, {"date": "1996-05-16", "close": 41.684439664, "volume": null}, {"date": "1996-05-17", "close": 46.96838272, "volume": 167.0}, {"date": "1996-05-20", "close": 48.729697072, "volume": 24.0}, {"date": "1996-05-21", "close": 48.729697072, "volume": null}, {"date": "1996-05-22", "close": 48.729697072, "volume": null}, {"date": "1996-05-23", "close": 52.83943056, "volume": 169.0}, {"date": "1996-05-24", "close": 52.83943056, "volume": 36.0}, {"date": "1996-05-27", "close": 52.83943056, "volume": null}, {"date": "1996-05-28", "close": 52.83943056, "volume": null}, {"date": "1996-05-29", "close": 52.83943056, "volume": 46.0}, {"date": "1996-05-30", "close": 52.83943056, "volume": null}, {"date": "1996-05-31", "close": 52.83943056, "volume": null}, {"date": "1996-06-03", "close": 52.83943056, "volume": 0.0}, {"date": "1996-06-04", "close": 46.96838272, "volume": 17.0}, {"date": "1996-06-05", "close": 46.96838272, "volume": null}, {"date": "1996-06-06", "close": 41.684439664, "volume": 51.0}, {"date": "1996-06-07", "close": 41.684439664, "volume": null}, {"date": "1996-06-10", "close": 41.684439664, "volume": null}, {"date": "1996-06-11", "close": 46.96838272, "volume": 416.0}, {"date": "1996-06-12", "close": 46.96838272, "volume": 34.0}, {"date": "1996-06-13", "close": 46.96838272, "volume": null}, {"date": "1996-06-14", "close": 52.83943056, "volume": 17.0}, {"date": "1996-06-17", "close": 52.83943056, "volume": null}, {"date": "1996-06-18", "close": 52.83943056, "volume": null}, {"date": "1996-06-19", "close": 52.83943056, "volume": 170.0}, {"date": "1996-06-20", "close": 52.83943056, "volume": null}, {"date": "1996-06-21", "close": 39.336020528, "volume": 358.0}, {"date": "1996-06-24", "close": 39.336020528, "volume": null}, {"date": "1996-06-25", "close": 39.336020528, "volume": null}, {"date": "1996-06-26", "close": 55.77495448, "volume": 542.0}, {"date": "1996-06-27", "close": 58.123373616, "volume": 34.0}, {"date": "1996-06-28", "close": 50.491011424, "volume": 146.0}, {"date": "1996-07-01", "close": 52.83943056, "volume": 1.0}, {"date": "1996-07-02", "close": 58.7104784, "volume": 9.0}, {"date": "1996-07-03", "close": 46.96838272, "volume": 254.0}, {"date": "1996-07-04", "close": 49.90390664, "volume": 46.0}, {"date": "1996-07-05", "close": 49.90390664, "volume": 95.0}, {"date": "1996-07-08", "close": 49.90390664, "volume": null}, {"date": "1996-07-09", "close": 49.90390664, "volume": null}, {"date": "1996-07-10", "close": 49.90390664, "volume": null}, {"date": "1996-07-11", "close": 49.90390664, "volume": null}, {"date": "1996-07-12", "close": 49.90390664, "volume": null}, {"date": "1996-07-15", "close": 49.90390664, "volume": null}, {"date": "1996-07-16", "close": 46.96838272, "volume": 24.0}, {"date": "1996-07-17", "close": 46.96838272, "volume": null}, {"date": "1996-07-18", "close": 46.96838272, "volume": null}, {"date": "1996-07-19", "close": 46.96838272, "volume": null}, {"date": "1996-07-22", "close": 35.22628704, "volume": 27.0}, {"date": "1996-07-23", "close": 35.813391824, "volume": 2.0}, {"date": "1996-07-24", "close": 35.813391824, "volume": 10.0}, {"date": "1996-07-25", "close": 35.813391824, "volume": null}, {"date": "1996-07-26", "close": 35.813391824, "volume": 3.0}, {"date": "1996-07-29", "close": 35.813391824, "volume": null}, {"date": "1996-07-30", "close": 35.813391824, "volume": null}, {"date": "1996-07-31", "close": 35.813391824, "volume": null}, {"date": "1996-08-01", "close": 35.813391824, "volume": null}, {"date": "1996-08-02", "close": 41.09733488, "volume": 27.0}, {"date": "1996-08-05", "close": 41.09733488, "volume": 7.0}, {"date": "1996-08-06", "close": 41.09733488, "volume": null}, {"date": "1996-08-07", "close": 41.09733488, "volume": 102.0}, {"date": "1996-08-08", "close": 41.09733488, "volume": null}, {"date": "1996-08-09", "close": 46.96838272, "volume": 3.0}, {"date": "1996-08-12", "close": 46.96838272, "volume": 153.0}, {"date": "1996-08-13", "close": 46.96838272, "volume": 20.0}, {"date": "1996-08-14", "close": 46.96838272, "volume": null}, {"date": "1996-08-15", "close": 44.0328588, "volume": 5.0}, {"date": "1996-08-16", "close": 44.0328588, "volume": null}, {"date": "1996-08-19", "close": 44.0328588, "volume": null}, {"date": "1996-08-20", "close": 44.0328588, "volume": 162.0}, {"date": "1996-08-21", "close": 44.0328588, "volume": 221.0}, {"date": "1996-08-22", "close": 44.0328588, "volume": 112.0}, {"date": "1996-08-23", "close": 44.0328588, "volume": null}, {"date": "1996-08-26", "close": 44.0328588, "volume": null}, {"date": "1996-08-27", "close": 44.0328588, "volume": null}, {"date": "1996-08-28", "close": 44.0328588, "volume": null}, {"date": "1996-08-29", "close": 38.16181096, "volume": 170.0}, {"date": "1996-08-30", "close": 38.16181096, "volume": null}, {"date": "1996-09-02", "close": 38.16181096, "volume": null}, {"date": "1996-09-03", "close": 44.0328588, "volume": 85.0}, {"date": "1996-09-04", "close": 44.0328588, "volume": null}, {"date": "1996-09-05", "close": 44.0328588, "volume": null}, {"date": "1996-09-06", "close": 44.0328588, "volume": null}, {"date": "1996-09-09", "close": 44.0328588, "volume": null}, {"date": "1996-09-10", "close": 44.0328588, "volume": 51.0}, {"date": "1996-09-11", "close": 44.0328588, "volume": null}, {"date": "1996-09-12", "close": 44.0328588, "volume": null}, {"date": "1996-09-13", "close": 39.923125312, "volume": 68.0}, {"date": "1996-09-16", "close": 39.923125312, "volume": null}, {"date": "1996-09-17", "close": 39.923125312, "volume": null}, {"date": "1996-09-18", "close": 39.923125312, "volume": null}, {"date": "1996-09-19", "close": 39.923125312, "volume": null}, {"date": "1996-09-20", "close": 39.923125312, "volume": null}, {"date": "1996-09-23", "close": 39.923125312, "volume": null}, {"date": "1996-09-24", "close": 39.923125312, "volume": null}, {"date": "1996-09-25", "close": 39.923125312, "volume": null}, {"date": "1996-09-26", "close": 41.09733488, "volume": 34.0}, {"date": "1996-09-27", "close": 39.923125312, "volume": 17.0}, {"date": "1996-09-30", "close": 39.923125312, "volume": 17.0}, {"date": "1996-10-01", "close": 39.923125312, "volume": null}, {"date": "1996-10-02", "close": 39.923125312, "volume": 65.0}, {"date": "1996-10-03", "close": 39.923125312, "volume": null}, {"date": "1996-10-04", "close": 39.923125312, "volume": 3.0}, {"date": "1996-10-07", "close": 35.22628704, "volume": 82.0}, {"date": "1996-10-08", "close": 35.22628704, "volume": null}, {"date": "1996-10-09", "close": 35.22628704, "volume": null}, {"date": "1996-10-10", "close": 35.22628704, "volume": null}, {"date": "1996-10-11", "close": 35.22628704, "volume": 17.0}, {"date": "1996-10-14", "close": 35.22628704, "volume": 20.0}, {"date": "1996-10-15", "close": 35.813391824, "volume": 17.0}, {"date": "1996-10-16", "close": 35.813391824, "volume": null}, {"date": "1996-10-17", "close": 35.813391824, "volume": null}, {"date": "1996-10-18", "close": 41.09733488, "volume": 187.0}, {"date": "1996-10-21", "close": 41.09733488, "volume": null}, {"date": "1996-10-22", "close": 38.16181096, "volume": 1897.0}, {"date": "1996-10-23", "close": 41.09733488, "volume": 613.0}, {"date": "1996-10-24", "close": 52.83943056, "volume": 1550.0}, {"date": "1996-10-25", "close": 46.96838272, "volume": 349.0}, {"date": "1996-10-28", "close": 46.96838272, "volume": 85.0}, {"date": "1996-10-29", "close": 46.96838272, "volume": null}, {"date": "1996-10-30", "close": 41.09733488, "volume": 349.0}, {"date": "1996-10-31", "close": 41.09733488, "volume": null}, {"date": "1996-11-01", "close": 47.555487504, "volume": 255.0}, {"date": "1996-11-04", "close": 47.555487504, "volume": 2810.0}, {"date": "1996-11-05", "close": 46.96838272, "volume": 17.0}, {"date": "1996-11-06", "close": 46.96838272, "volume": null}, {"date": "1996-11-07", "close": 46.96838272, "volume": null}, {"date": "1996-11-08", "close": 46.96838272, "volume": null}, {"date": "1996-11-11", "close": 46.96838272, "volume": 153.0}, {"date": "1996-11-12", "close": 46.96838272, "volume": 85.0}, {"date": "1996-11-13", "close": 46.96838272, "volume": null}, {"date": "1996-11-14", "close": 52.83943056, "volume": 255.0}, {"date": "1996-11-15", "close": 52.83943056, "volume": 468.0}, {"date": "1996-11-18", "close": 55.77495448, "volume": 170.0}, {"date": "1996-11-19", "close": 55.77495448, "volume": 195.0}, {"date": "1996-11-20", "close": 55.77495448, "volume": null}, {"date": "1996-11-21", "close": 55.77495448, "volume": null}, {"date": "1996-11-22", "close": 55.77495448, "volume": null}, {"date": "1996-11-25", "close": 61.64600232, "volume": 68.0}, {"date": "1996-11-26", "close": 52.83943056, "volume": 174.0}, {"date": "1996-11-27", "close": 52.83943056, "volume": 22.0}, {"date": "1996-11-28", "close": 52.83943056, "volume": null}, {"date": "1996-11-29", "close": 58.7104784, "volume": 34.0}, {"date": "1996-12-02", "close": 58.7104784, "volume": 9.0}, {"date": "1996-12-03", "close": 58.7104784, "volume": 39.0}, {"date": "1996-12-04", "close": 52.83943056, "volume": 5375.0}, {"date": "1996-12-05", "close": 52.83943056, "volume": null}, {"date": "1996-12-06", "close": 58.7104784, "volume": 5.0}, {"date": "1996-12-09", "close": 58.7104784, "volume": 155.0}, {"date": "1996-12-10", "close": 58.7104784, "volume": null}, {"date": "1996-12-11", "close": 58.123373616, "volume": 37.0}, {"date": "1996-12-12", "close": 58.123373616, "volume": null}, {"date": "1996-12-13", "close": 46.96838272, "volume": 170.0}, {"date": "1996-12-16", "close": 56.949164048, "volume": 307.0}, {"date": "1996-12-17", "close": 56.949164048, "volume": 115.0}, {"date": "1996-12-18", "close": 55.77495448, "volume": 145.0}, {"date": "1996-12-19", "close": 55.77495448, "volume": null}, {"date": "1996-12-20", "close": 55.77495448, "volume": null}, {"date": "1996-12-23", "close": 55.77495448, "volume": null}, {"date": "1996-12-24", "close": 55.77495448, "volume": 562.0}, {"date": "1996-12-25", "close": 55.77495448, "volume": null}, {"date": "1996-12-26", "close": 55.77495448, "volume": null}, {"date": "1996-12-27", "close": 55.77495448, "volume": 119.0}, {"date": "1996-12-30", "close": 55.77495448, "volume": null}, {"date": "1996-12-31", "close": 55.77495448, "volume": null}, {"date": "1997-01-01", "close": 55.77495448, "volume": null}, {"date": "1997-01-02", "close": 54.600744912, "volume": 17.0}, {"date": "1997-01-03", "close": 51.078116208, "volume": 85.0}, {"date": "1997-01-06", "close": 51.078116208, "volume": null}, {"date": "1997-01-07", "close": 51.078116208, "volume": null}, {"date": "1997-01-08", "close": 51.078116208, "volume": null}, {"date": "1997-01-09", "close": 49.90390664, "volume": 7.0}, {"date": "1997-01-10", "close": 49.90390664, "volume": 34.0}, {"date": "1997-01-13", "close": 49.90390664, "volume": null}, {"date": "1997-01-14", "close": 52.83943056, "volume": 34.0}, {"date": "1997-01-15", "close": 52.83943056, "volume": 89.0}, {"date": "1997-01-16", "close": 52.83943056, "volume": null}, {"date": "1997-01-17", "close": 52.83943056, "volume": null}, {"date": "1997-01-20", "close": 52.252325776, "volume": 170.0}, {"date": "1997-01-21", "close": 47.555487504, "volume": 170.0}, {"date": "1997-01-22", "close": 46.96838272, "volume": 1.0}, {"date": "1997-01-23", "close": 46.96838272, "volume": null}, {"date": "1997-01-24", "close": 46.96838272, "volume": null}, {"date": "1997-01-27", "close": 46.96838272, "volume": null}, {"date": "1997-01-28", "close": 46.96838272, "volume": null}, {"date": "1997-01-29", "close": 46.96838272, "volume": null}, {"date": "1997-01-30", "close": 47.555487504, "volume": 51.0}, {"date": "1997-01-31", "close": 47.555487504, "volume": 72.0}, {"date": "1997-02-03", "close": 46.96838272, "volume": 1.0}, {"date": "1997-02-04", "close": 46.96838272, "volume": null}, {"date": "1997-02-05", "close": 46.96838272, "volume": null}, {"date": "1997-02-06", "close": 46.96838272, "volume": null}, {"date": "1997-02-07", "close": 46.96838272, "volume": null}, {"date": "1997-02-10", "close": 46.96838272, "volume": 375.0}, {"date": "1997-02-11", "close": 46.96838272, "volume": null}, {"date": "1997-02-12", "close": 46.96838272, "volume": null}, {"date": "1997-02-13", "close": 52.83943056, "volume": 34.0}, {"date": "1997-02-14", "close": 52.83943056, "volume": null}, {"date": "1997-02-17", "close": 52.83943056, "volume": 382.0}, {"date": "1997-02-18", "close": 52.83943056, "volume": 170.0}, {"date": "1997-02-19", "close": 52.252325776, "volume": 102.0}, {"date": "1997-02-20", "close": 52.252325776, "volume": null}, {"date": "1997-02-21", "close": 52.83943056, "volume": 85.0}, {"date": "1997-02-24", "close": 52.83943056, "volume": 102.0}, {"date": "1997-02-25", "close": 52.252325776, "volume": 208.0}, {"date": "1997-02-26", "close": 58.7104784, "volume": 711.0}, {"date": "1997-02-27", "close": 117.4209568, "volume": 586.0}, {"date": "1997-02-28", "close": 140.90514816, "volume": 2358.0}, {"date": "1997-03-03", "close": 152.64724384, "volume": 1371.0}, {"date": "1997-03-04", "close": 137.96962424, "volume": 535.0}, {"date": "1997-03-05", "close": 137.96962424, "volume": 509.0}, {"date": "1997-03-06", "close": 111.54990896, "volume": 409.0}, {"date": "1997-03-07", "close": 117.4209568, "volume": 221.0}, {"date": "1997-03-10", "close": 123.29200464, "volume": 136.0}, {"date": "1997-03-11", "close": 129.16305248, "volume": 179.0}, {"date": "1997-03-12", "close": 126.22752856, "volume": 36.0}, {"date": "1997-03-13", "close": 137.96962424, "volume": 341.0}, {"date": "1997-03-14", "close": 129.16305248, "volume": 300.0}, {"date": "1997-03-17", "close": 129.16305248, "volume": 561.0}, {"date": "1997-03-18", "close": 123.29200464, "volume": 198.0}, {"date": "1997-03-19", "close": 120.35648072, "volume": 83.0}, {"date": "1997-03-20", "close": 117.4209568, "volume": 65.0}, {"date": "1997-03-21", "close": 117.4209568, "volume": null}, {"date": "1997-03-24", "close": 117.4209568, "volume": 17.0}, {"date": "1997-03-25", "close": 117.4209568, "volume": 62.0}, {"date": "1997-03-26", "close": 117.4209568, "volume": 231.0}, {"date": "1997-03-27", "close": 117.4209568, "volume": 61.0}, {"date": "1997-03-28", "close": 117.4209568, "volume": null}, {"date": "1997-03-31", "close": 117.4209568, "volume": null}, {"date": "1997-04-01", "close": 117.4209568, "volume": 68.0}, {"date": "1997-04-02", "close": 129.16305248, "volume": 457.0}, {"date": "1997-04-03", "close": 135.03410032, "volume": 240.0}, {"date": "1997-04-04", "close": 140.90514816, "volume": 51.0}, {"date": "1997-04-07", "close": 143.84067208, "volume": 164.0}, {"date": "1997-04-08", "close": 143.84067208, "volume": 3.0}, {"date": "1997-04-09", "close": 140.90514816, "volume": 41.0}, {"date": "1997-04-10", "close": 140.90514816, "volume": 88.0}, {"date": "1997-04-11", "close": 140.90514816, "volume": null}, {"date": "1997-04-14", "close": 129.16305248, "volume": 17.0}, {"date": "1997-04-15", "close": 129.16305248, "volume": 17.0}, {"date": "1997-04-16", "close": 129.16305248, "volume": null}, {"date": "1997-04-17", "close": 129.16305248, "volume": 94.0}, {"date": "1997-04-18", "close": 129.16305248, "volume": 17.0}, {"date": "1997-04-21", "close": 129.16305248, "volume": 0.0}, {"date": "1997-04-22", "close": 129.16305248, "volume": 20.0}, {"date": "1997-04-23", "close": 123.29200464, "volume": 51.0}, {"date": "1997-04-24", "close": 123.29200464, "volume": null}, {"date": "1997-04-25", "close": 123.29200464, "volume": null}, {"date": "1997-04-28", "close": 123.29200464, "volume": 34.0}, {"date": "1997-04-29", "close": 123.29200464, "volume": null}, {"date": "1997-04-30", "close": 123.29200464, "volume": null}, {"date": "1997-05-01", "close": 123.29200464, "volume": null}, {"date": "1997-05-02", "close": 117.4209568, "volume": 234.0}, {"date": "1997-05-05", "close": 117.4209568, "volume": null}, {"date": "1997-05-06", "close": 117.4209568, "volume": null}, {"date": "1997-05-07", "close": 117.4209568, "volume": null}, {"date": "1997-05-08", "close": 117.4209568, "volume": null}, {"date": "1997-05-09", "close": 117.4209568, "volume": null}, {"date": "1997-05-12", "close": 117.4209568, "volume": null}, {"date": "1997-05-13", "close": 117.4209568, "volume": null}, {"date": "1997-05-14", "close": 117.4209568, "volume": 92.0}, {"date": "1997-05-15", "close": 117.4209568, "volume": null}, {"date": "1997-05-16", "close": 117.4209568, "volume": null}, {"date": "1997-05-19", "close": 117.4209568, "volume": 110.0}, {"date": "1997-05-20", "close": 117.4209568, "volume": null}, {"date": "1997-05-21", "close": 117.4209568, "volume": null}, {"date": "1997-05-22", "close": 117.4209568, "volume": null}, {"date": "1997-05-23", "close": 114.48543288, "volume": 34.0}, {"date": "1997-05-26", "close": 114.48543288, "volume": 52.0}, {"date": "1997-05-27", "close": 114.48543288, "volume": 60.0}, {"date": "1997-05-28", "close": 114.48543288, "volume": null}, {"date": "1997-05-29", "close": 111.54990896, "volume": 17.0}, {"date": "1997-05-30", "close": 111.54990896, "volume": null}, {"date": "1997-06-02", "close": 111.54990896, "volume": null}, {"date": "1997-06-03", "close": 114.48543288, "volume": 119.0}, {"date": "1997-06-04", "close": 105.67886112, "volume": 0.0}, {"date": "1997-06-05", "close": 117.4209568, "volume": 168.0}, {"date": "1997-06-06", "close": 117.4209568, "volume": null}, {"date": "1997-06-09", "close": 117.4209568, "volume": null}, {"date": "1997-06-10", "close": 117.4209568, "volume": null}, {"date": "1997-06-11", "close": 117.4209568, "volume": 21.0}, {"date": "1997-06-12", "close": 117.4209568, "volume": null}, {"date": "1997-06-13", "close": 111.54990896, "volume": 1.0}, {"date": "1997-06-16", "close": 111.54990896, "volume": null}, {"date": "1997-06-17", "close": 111.54990896, "volume": null}, {"date": "1997-06-18", "close": 111.54990896, "volume": null}, {"date": "1997-06-19", "close": 111.54990896, "volume": 16.0}, {"date": "1997-06-20", "close": 93.93676544, "volume": 5.0}, {"date": "1997-06-23", "close": 93.93676544, "volume": null}, {"date": "1997-06-24", "close": 93.93676544, "volume": null}, {"date": "1997-06-25", "close": 93.93676544, "volume": null}, {"date": "1997-06-26", "close": 93.93676544, "volume": null}, {"date": "1997-06-27", "close": 93.93676544, "volume": null}, {"date": "1997-06-30", "close": 93.93676544, "volume": 31.0}, {"date": "1997-07-01", "close": 93.93676544, "volume": null}, {"date": "1997-07-02", "close": 93.93676544, "volume": 5.0}, {"date": "1997-07-03", "close": 93.93676544, "volume": null}, {"date": "1997-07-04", "close": 82.19466976, "volume": 51.0}, {"date": "1997-07-07", "close": 82.19466976, "volume": null}, {"date": "1997-07-08", "close": 82.19466976, "volume": null}, {"date": "1997-07-09", "close": 82.19466976, "volume": null}, {"date": "1997-07-10", "close": 46.96838272, "volume": 1.0}, {"date": "1997-07-11", "close": 46.96838272, "volume": null}, {"date": "1997-07-14", "close": 46.96838272, "volume": null}, {"date": "1997-07-15", "close": 46.96838272, "volume": null}, {"date": "1997-07-16", "close": 58.7104784, "volume": 51.0}, {"date": "1997-07-17", "close": 58.7104784, "volume": null}, {"date": "1997-07-18", "close": 64.58152624, "volume": 238.0}, {"date": "1997-07-21", "close": 61.64600232, "volume": 102.0}, {"date": "1997-07-22", "close": 61.64600232, "volume": null}, {"date": "1997-07-23", "close": 70.45257408, "volume": 6.0}, {"date": "1997-07-24", "close": 70.45257408, "volume": 17.0}, {"date": "1997-07-25", "close": 70.45257408, "volume": null}, {"date": "1997-07-28", "close": 70.45257408, "volume": null}, {"date": "1997-07-29", "close": 70.45257408, "volume": null}, {"date": "1997-07-30", "close": 70.45257408, "volume": null}, {"date": "1997-07-31", "close": 70.45257408, "volume": null}, {"date": "1997-08-01", "close": 76.32362192, "volume": 114.0}, {"date": "1997-08-04", "close": 76.32362192, "volume": null}, {"date": "1997-08-05", "close": 82.19466976, "volume": 199.0}, {"date": "1997-08-06", "close": 82.19466976, "volume": 24.0}, {"date": "1997-08-07", "close": 70.45257408, "volume": 3.0}, {"date": "1997-08-08", "close": 61.64600232, "volume": 18.0}, {"date": "1997-08-11", "close": 61.64600232, "volume": null}, {"date": "1997-08-12", "close": 64.58152624, "volume": 21.0}, {"date": "1997-08-13", "close": 93.93676544, "volume": 54.0}, {"date": "1997-08-14", "close": 105.67886112, "volume": 17.0}, {"date": "1997-08-15", "close": 105.67886112, "volume": 26.0}, {"date": "1997-08-18", "close": 93.93676544, "volume": 65.0}, {"date": "1997-08-19", "close": 93.93676544, "volume": null}, {"date": "1997-08-20", "close": 91.00124152, "volume": 51.0}, {"date": "1997-08-21", "close": 91.00124152, "volume": null}, {"date": "1997-08-22", "close": 82.19466976, "volume": 307.0}, {"date": "1997-08-25", "close": 82.19466976, "volume": null}, {"date": "1997-08-26", "close": 73.388098, "volume": 12.0}, {"date": "1997-08-27", "close": 73.388098, "volume": null}, {"date": "1997-08-28", "close": 73.388098, "volume": 85.0}, {"date": "1997-08-29", "close": 70.45257408, "volume": 173.0}, {"date": "1997-09-01", "close": 76.32362192, "volume": 26.0}, {"date": "1997-09-02", "close": 64.58152624, "volume": 24.0}, {"date": "1997-09-03", "close": 64.58152624, "volume": null}, {"date": "1997-09-04", "close": 64.58152624, "volume": null}, {"date": "1997-09-05", "close": 64.58152624, "volume": null}, {"date": "1997-09-08", "close": 64.58152624, "volume": null}, {"date": "1997-09-09", "close": 64.58152624, "volume": null}, {"date": "1997-09-10", "close": 64.58152624, "volume": null}, {"date": "1997-09-11", "close": 64.58152624, "volume": null}, {"date": "1997-09-12", "close": 64.58152624, "volume": null}, {"date": "1997-09-15", "close": 64.58152624, "volume": null}, {"date": "1997-09-16", "close": 64.58152624, "volume": null}, {"date": "1997-09-17", "close": 64.58152624, "volume": null}, {"date": "1997-09-18", "close": 70.45257408, "volume": 17.0}, {"date": "1997-09-19", "close": 82.19466976, "volume": 84.0}, {"date": "1997-09-22", "close": 82.19466976, "volume": null}, {"date": "1997-09-23", "close": 82.19466976, "volume": null}, {"date": "1997-09-24", "close": 82.19466976, "volume": null}, {"date": "1997-09-25", "close": 82.19466976, "volume": null}, {"date": "1997-09-26", "close": 82.19466976, "volume": 43.0}, {"date": "1997-09-29", "close": 82.19466976, "volume": null}, {"date": "1997-09-30", "close": 82.19466976, "volume": null}, {"date": "1997-10-01", "close": 82.19466976, "volume": null}, {"date": "1997-10-02", "close": 82.19466976, "volume": null}, {"date": "1997-10-03", "close": 82.19466976, "volume": null}, {"date": "1997-10-06", "close": 82.19466976, "volume": null}, {"date": "1997-10-07", "close": 82.19466976, "volume": null}, {"date": "1997-10-08", "close": 82.19466976, "volume": null}, {"date": "1997-10-09", "close": 82.19466976, "volume": null}, {"date": "1997-10-10", "close": 61.64600232, "volume": 213.0}, {"date": "1997-10-13", "close": 61.64600232, "volume": null}, {"date": "1997-10-14", "close": 61.64600232, "volume": null}, {"date": "1997-10-15", "close": 61.64600232, "volume": null}, {"date": "1997-10-16", "close": 61.64600232, "volume": null}, {"date": "1997-10-17", "close": 35.22628704, "volume": 0.0}, {"date": "1997-10-20", "close": 41.09733488, "volume": 0.0}, {"date": "1997-10-21", "close": 41.09733488, "volume": null}, {"date": "1997-10-22", "close": 47.555487504, "volume": 17.0}, {"date": "1997-10-23", "close": 47.555487504, "volume": null}, {"date": "1997-10-24", "close": 47.555487504, "volume": null}, {"date": "1997-10-27", "close": 47.555487504, "volume": null}, {"date": "1997-10-28", "close": 47.555487504, "volume": null}, {"date": "1997-10-29", "close": 47.555487504, "volume": null}, {"date": "1997-10-30", "close": 70.45257408, "volume": 2.0}, {"date": "1997-10-31", "close": 70.45257408, "volume": null}, {"date": "1997-11-03", "close": 70.45257408, "volume": null}, {"date": "1997-11-04", "close": 70.45257408, "volume": null}, {"date": "1997-11-05", "close": 70.45257408, "volume": null}, {"date": "1997-11-06", "close": 70.45257408, "volume": null}, {"date": "1997-11-07", "close": 52.83943056, "volume": 20.0}, {"date": "1997-11-10", "close": 52.83943056, "volume": null}, {"date": "1997-11-11", "close": 52.83943056, "volume": null}, {"date": "1997-11-12", "close": 52.83943056, "volume": null}, {"date": "1997-11-13", "close": 52.83943056, "volume": null}, {"date": "1997-11-14", "close": 52.83943056, "volume": null}, {"date": "1997-11-17", "close": 52.83943056, "volume": null}, {"date": "1997-11-18", "close": 52.83943056, "volume": null}, {"date": "1997-11-19", "close": 52.83943056, "volume": null}, {"date": "1997-11-20", "close": 52.83943056, "volume": 162.0}, {"date": "1997-11-21", "close": 52.83943056, "volume": 77.0}, {"date": "1997-11-24", "close": 52.83943056, "volume": 9.0}, {"date": "1997-11-25", "close": 52.83943056, "volume": null}, {"date": "1997-11-26", "close": 52.83943056, "volume": null}, {"date": "1997-11-27", "close": 52.83943056, "volume": null}, {"date": "1997-11-28", "close": 47.555487504, "volume": 24.0}, {"date": "1997-12-01", "close": 41.09733488, "volume": 27.0}, {"date": "1997-12-02", "close": 41.09733488, "volume": null}, {"date": "1997-12-03", "close": 41.09733488, "volume": null}, {"date": "1997-12-04", "close": 41.09733488, "volume": 0.0}, {"date": "1997-12-05", "close": 41.09733488, "volume": null}, {"date": "1997-12-08", "close": 29.3552392, "volume": 1.0}, {"date": "1997-12-09", "close": 29.3552392, "volume": null}, {"date": "1997-12-10", "close": 29.3552392, "volume": 0.0}, {"date": "1997-12-11", "close": 29.3552392, "volume": null}, {"date": "1997-12-12", "close": 29.3552392, "volume": null}, {"date": "1997-12-15", "close": 29.3552392, "volume": null}, {"date": "1997-12-16", "close": 29.3552392, "volume": null}, {"date": "1997-12-17", "close": 52.83943056, "volume": 27.0}, {"date": "1997-12-18", "close": 58.7104784, "volume": 488.0}, {"date": "1997-12-19", "close": 58.7104784, "volume": null}, {"date": "1997-12-22", "close": 49.90390664, "volume": 170.0}, {"date": "1997-12-23", "close": 58.7104784, "volume": 22.0}, {"date": "1997-12-24", "close": 49.90390664, "volume": 3.0}, {"date": "1997-12-25", "close": 49.90390664, "volume": null}, {"date": "1997-12-26", "close": 49.90390664, "volume": null}, {"date": "1997-12-29", "close": 49.90390664, "volume": null}, {"date": "1997-12-30", "close": 49.90390664, "volume": null}, {"date": "1997-12-31", "close": 49.90390664, "volume": null}, {"date": "1998-01-01", "close": 49.90390664, "volume": null}, {"date": "1998-01-02", "close": 49.90390664, "volume": null}, {"date": "1998-01-05", "close": 49.90390664, "volume": null}, {"date": "1998-01-06", "close": 49.90390664, "volume": null}, {"date": "1998-01-07", "close": 49.90390664, "volume": null}, {"date": "1998-01-08", "close": 49.90390664, "volume": null}, {"date": "1998-01-09", "close": 49.90390664, "volume": null}, {"date": "1998-01-12", "close": 42.858649232, "volume": 17.0}, {"date": "1998-01-13", "close": 42.858649232, "volume": null}, {"date": "1998-01-14", "close": 42.858649232, "volume": null}, {"date": "1998-01-15", "close": 42.858649232, "volume": null}, {"date": "1998-01-16", "close": 42.858649232, "volume": null}, {"date": "1998-01-19", "close": 42.858649232, "volume": null}, {"date": "1998-01-20", "close": 42.858649232, "volume": 68.0}, {"date": "1998-01-21", "close": 42.858649232, "volume": null}, {"date": "1998-01-22", "close": 42.858649232, "volume": null}, {"date": "1998-01-23", "close": 42.858649232, "volume": null}, {"date": "1998-01-26", "close": 42.858649232, "volume": null}, {"date": "1998-01-27", "close": 42.858649232, "volume": null}, {"date": "1998-01-28", "close": 42.858649232, "volume": null}, {"date": "1998-01-29", "close": 42.858649232, "volume": null}, {"date": "1998-01-30", "close": 30.529448768, "volume": 3.0}, {"date": "1998-02-02", "close": 30.529448768, "volume": null}, {"date": "1998-02-03", "close": 30.529448768, "volume": null}, {"date": "1998-02-04", "close": 30.529448768, "volume": null}, {"date": "1998-02-05", "close": 38.16181096, "volume": 86.0}, {"date": "1998-02-06", "close": 46.96838272, "volume": 89.0}, {"date": "1998-02-09", "close": 44.0328588, "volume": 136.0}, {"date": "1998-02-10", "close": 44.0328588, "volume": null}, {"date": "1998-02-11", "close": 46.96838272, "volume": 2.0}, {"date": "1998-02-12", "close": 46.96838272, "volume": null}, {"date": "1998-02-13", "close": 46.96838272, "volume": null}, {"date": "1998-02-16", "close": 46.96838272, "volume": 133.0}, {"date": "1998-02-17", "close": 46.96838272, "volume": null}, {"date": "1998-02-18", "close": 46.96838272, "volume": null}, {"date": "1998-02-19", "close": 49.90390664, "volume": 12.0}, {"date": "1998-02-20", "close": 46.96838272, "volume": 31.0}, {"date": "1998-02-23", "close": 46.96838272, "volume": null}, {"date": "1998-02-24", "close": 46.96838272, "volume": 240.0}, {"date": "1998-02-25", "close": 46.96838272, "volume": 15.0}, {"date": "1998-02-26", "close": 46.96838272, "volume": null}, {"date": "1998-02-27", "close": 46.96838272, "volume": null}, {"date": "1998-03-02", "close": 49.90390664, "volume": 41.0}, {"date": "1998-03-03", "close": 49.90390664, "volume": null}, {"date": "1998-03-04", "close": 49.90390664, "volume": null}, {"date": "1998-03-05", "close": 49.90390664, "volume": null}, {"date": "1998-03-06", "close": 47.555487504, "volume": 90.0}, {"date": "1998-03-09", "close": 47.555487504, "volume": null}, {"date": "1998-03-10", "close": 52.83943056, "volume": 187.0}, {"date": "1998-03-11", "close": 52.83943056, "volume": 325.0}, {"date": "1998-03-12", "close": 52.83943056, "volume": null}, {"date": "1998-03-13", "close": 52.83943056, "volume": null}, {"date": "1998-03-16", "close": 52.83943056, "volume": null}, {"date": "1998-03-17", "close": 47.555487504, "volume": 22.0}, {"date": "1998-03-18", "close": 47.555487504, "volume": 14.0}, {"date": "1998-03-19", "close": 47.555487504, "volume": null}, {"date": "1998-03-20", "close": 47.555487504, "volume": null}, {"date": "1998-03-23", "close": 47.555487504, "volume": null}, {"date": "1998-03-24", "close": 47.555487504, "volume": 43.0}, {"date": "1998-03-25", "close": 47.555487504, "volume": null}, {"date": "1998-03-26", "close": 47.555487504, "volume": null}, {"date": "1998-03-27", "close": 47.555487504, "volume": 2.0}, {"date": "1998-03-30", "close": 47.555487504, "volume": null}, {"date": "1998-03-31", "close": 47.555487504, "volume": null}, {"date": "1998-04-01", "close": 47.555487504, "volume": null}, {"date": "1998-04-02", "close": 47.555487504, "volume": null}, {"date": "1998-04-03", "close": 47.555487504, "volume": null}, {"date": "1998-04-06", "close": 47.555487504, "volume": null}, {"date": "1998-04-07", "close": 35.22628704, "volume": 32.0}, {"date": "1998-04-08", "close": 35.22628704, "volume": null}, {"date": "1998-04-09", "close": 35.22628704, "volume": null}, {"date": "1998-04-10", "close": 35.22628704, "volume": null}, {"date": "1998-04-13", "close": 35.22628704, "volume": null}, {"date": "1998-04-14", "close": 35.22628704, "volume": null}, {"date": "1998-04-15", "close": 35.22628704, "volume": null}, {"date": "1998-04-16", "close": 35.22628704, "volume": null}, {"date": "1998-04-17", "close": 35.22628704, "volume": 341.0}, {"date": "1998-04-20", "close": 35.22628704, "volume": null}, {"date": "1998-04-21", "close": 35.22628704, "volume": null}, {"date": "1998-04-22", "close": 35.22628704, "volume": null}, {"date": "1998-04-23", "close": 35.22628704, "volume": null}, {"date": "1998-04-24", "close": 35.22628704, "volume": 85.0}, {"date": "1998-04-27", "close": 35.22628704, "volume": null}, {"date": "1998-04-28", "close": 35.22628704, "volume": null}, {"date": "1998-04-29", "close": 35.22628704, "volume": null}, {"date": "1998-04-30", "close": 35.22628704, "volume": null}, {"date": "1998-05-01", "close": 35.22628704, "volume": null}, {"date": "1998-05-04", "close": 35.22628704, "volume": null}, {"date": "1998-05-05", "close": 35.813391824, "volume": 26.0}, {"date": "1998-05-06", "close": 35.813391824, "volume": null}, {"date": "1998-05-07", "close": 35.813391824, "volume": null}, {"date": "1998-05-08", "close": 35.813391824, "volume": null}, {"date": "1998-05-11", "close": 35.813391824, "volume": null}, {"date": "1998-05-12", "close": 35.813391824, "volume": null}, {"date": "1998-05-13", "close": 35.813391824, "volume": null}, {"date": "1998-05-14", "close": 41.684439664, "volume": 60.0}, {"date": "1998-05-15", "close": 41.684439664, "volume": null}, {"date": "1998-05-18", "close": 39.923125312, "volume": 44.0}, {"date": "1998-05-19", "close": 36.987601392, "volume": 125.0}, {"date": "1998-05-20", "close": 35.813391824, "volume": 17.0}, {"date": "1998-05-21", "close": 35.813391824, "volume": null}, {"date": "1998-05-22", "close": 36.400496608, "volume": 0.0}, {"date": "1998-05-25", "close": 40.510230096, "volume": 23.0}, {"date": "1998-05-26", "close": 36.400496608, "volume": 1.0}, {"date": "1998-05-27", "close": 36.400496608, "volume": null}, {"date": "1998-05-28", "close": 40.510230096, "volume": 24.0}, {"date": "1998-05-29", "close": 40.510230096, "volume": null}, {"date": "1998-06-01", "close": 40.510230096, "volume": null}, {"date": "1998-06-02", "close": 35.22628704, "volume": 85.0}, {"date": "1998-06-03", "close": 35.22628704, "volume": null}, {"date": "1998-06-04", "close": 35.22628704, "volume": null}, {"date": "1998-06-05", "close": 35.22628704, "volume": 51.0}, {"date": "1998-06-08", "close": 35.22628704, "volume": null}, {"date": "1998-06-09", "close": 35.813391824, "volume": 17.0}, {"date": "1998-06-10", "close": 35.813391824, "volume": null}, {"date": "1998-06-11", "close": 35.22628704, "volume": 13.0}, {"date": "1998-06-12", "close": 35.22628704, "volume": null}, {"date": "1998-06-15", "close": 35.22628704, "volume": null}, {"date": "1998-06-16", "close": 35.22628704, "volume": null}, {"date": "1998-06-17", "close": 17.61314352, "volume": 17.0}, {"date": "1998-06-18", "close": 17.61314352, "volume": null}, {"date": "1998-06-19", "close": 17.61314352, "volume": null}, {"date": "1998-06-22", "close": 23.48419136, "volume": 34.0}, {"date": "1998-06-23", "close": 23.48419136, "volume": null}, {"date": "1998-06-24", "close": 20.54866744, "volume": 26.0}, {"date": "1998-06-25", "close": 20.54866744, "volume": null}, {"date": "1998-06-26", "close": 20.54866744, "volume": 42.0}, {"date": "1998-06-29", "close": 20.54866744, "volume": null}, {"date": "1998-06-30", "close": 20.54866744, "volume": null}, {"date": "1998-07-01", "close": 20.54866744, "volume": null}, {"date": "1998-07-02", "close": 20.54866744, "volume": null}, {"date": "1998-07-03", "close": 21.722877008, "volume": 34.0}, {"date": "1998-07-06", "close": 21.722877008, "volume": null}, {"date": "1998-07-07", "close": 21.722877008, "volume": null}, {"date": "1998-07-08", "close": 21.722877008, "volume": null}, {"date": "1998-07-09", "close": 21.722877008, "volume": null}, {"date": "1998-07-10", "close": 21.722877008, "volume": null}, {"date": "1998-07-13", "close": 21.722877008, "volume": null}, {"date": "1998-07-14", "close": 21.722877008, "volume": null}, {"date": "1998-07-15", "close": 21.722877008, "volume": null}, {"date": "1998-07-16", "close": 21.722877008, "volume": null}, {"date": "1998-07-17", "close": 21.722877008, "volume": null}, {"date": "1998-07-20", "close": 21.722877008, "volume": null}, {"date": "1998-07-21", "close": 21.722877008, "volume": null}, {"date": "1998-07-22", "close": 21.722877008, "volume": null}, {"date": "1998-07-23", "close": 21.722877008, "volume": null}, {"date": "1998-07-24", "close": 21.722877008, "volume": null}, {"date": "1998-07-27", "close": 21.722877008, "volume": null}, {"date": "1998-07-28", "close": 21.722877008, "volume": null}, {"date": "1998-07-29", "close": 21.722877008, "volume": null}, {"date": "1998-07-30", "close": 21.722877008, "volume": null}, {"date": "1998-07-31", "close": 36.400496608, "volume": 302.0}, {"date": "1998-08-03", "close": 37.574706176, "volume": 17.0}, {"date": "1998-08-04", "close": 49.90390664, "volume": 341.0}, {"date": "1998-08-05", "close": 46.96838272, "volume": 128.0}, {"date": "1998-08-06", "close": 46.96838272, "volume": 51.0}, {"date": "1998-08-07", "close": 49.90390664, "volume": 34.0}, {"date": "1998-08-10", "close": 52.252325776, "volume": 140.0}, {"date": "1998-08-11", "close": 52.83943056, "volume": 77.0}, {"date": "1998-08-12", "close": 52.83943056, "volume": null}, {"date": "1998-08-13", "close": 52.83943056, "volume": null}, {"date": "1998-08-14", "close": 55.77495448, "volume": 26.0}, {"date": "1998-08-17", "close": 58.123373616, "volume": 204.0}, {"date": "1998-08-18", "close": 43.593620004, "volume": null}, {"date": "1998-08-19", "close": 43.593620004, "volume": null}, {"date": "1998-08-20", "close": 41.83226162, "volume": 11.0}, {"date": "1998-08-21", "close": 41.83226162, "volume": 226.0}, {"date": "1998-08-24", "close": 41.83226162, "volume": null}, {"date": "1998-08-25", "close": 41.83226162, "volume": null}, {"date": "1998-08-26", "close": 41.83226162, "volume": null}, {"date": "1998-08-27", "close": 41.83226162, "volume": null}, {"date": "1998-08-28", "close": 35.22716768, "volume": 102.0}, {"date": "1998-08-31", "close": 35.22716768, "volume": null}, {"date": "1998-09-01", "close": 35.22716768, "volume": null}, {"date": "1998-09-02", "close": 35.22716768, "volume": 11.0}, {"date": "1998-09-03", "close": 35.22716768, "volume": 0.0}, {"date": "1998-09-04", "close": 35.22716768, "volume": null}, {"date": "1998-09-07", "close": 35.22716768, "volume": null}, {"date": "1998-09-08", "close": 35.22716768, "volume": null}, {"date": "1998-09-09", "close": 39.63056364, "volume": 20.0}, {"date": "1998-09-10", "close": 39.63056364, "volume": null}, {"date": "1998-09-11", "close": 39.63056364, "volume": null}, {"date": "1998-09-14", "close": 39.63056364, "volume": null}, {"date": "1998-09-15", "close": 37.42886566, "volume": 16.0}, {"date": "1998-09-16", "close": 37.42886566, "volume": null}, {"date": "1998-09-17", "close": 37.42886566, "volume": null}, {"date": "1998-09-18", "close": 37.42886566, "volume": null}, {"date": "1998-09-21", "close": 37.42886566, "volume": 295.0}, {"date": "1998-09-22", "close": 37.42886566, "volume": null}, {"date": "1998-09-23", "close": 37.42886566, "volume": 29.0}, {"date": "1998-09-24", "close": 37.42886566, "volume": null}, {"date": "1998-09-25", "close": 37.42886566, "volume": null}, {"date": "1998-09-28", "close": 37.42886566, "volume": null}, {"date": "1998-09-29", "close": 37.42886566, "volume": null}, {"date": "1998-09-30", "close": 37.42886566, "volume": null}, {"date": "1998-10-01", "close": 37.42886566, "volume": null}, {"date": "1998-10-02", "close": 37.42886566, "volume": 45.0}, {"date": "1998-10-05", "close": 37.42886566, "volume": null}, {"date": "1998-10-06", "close": 37.42886566, "volume": null}, {"date": "1998-10-07", "close": 37.42886566, "volume": null}, {"date": "1998-10-08", "close": 37.42886566, "volume": null}, {"date": "1998-10-09", "close": 39.63056364, "volume": 493.0}, {"date": "1998-10-12", "close": 43.153280408, "volume": 2465.0}, {"date": "1998-10-13", "close": 43.153280408, "volume": 568.0}, {"date": "1998-10-14", "close": 43.153280408, "volume": null}, {"date": "1998-10-15", "close": 43.153280408, "volume": null}, {"date": "1998-10-16", "close": 22.0169798, "volume": 0.0}, {"date": "1998-10-19", "close": 24.21867778, "volume": 0.0}, {"date": "1998-10-20", "close": 24.21867778, "volume": null}, {"date": "1998-10-21", "close": 24.21867778, "volume": null}, {"date": "1998-10-22", "close": 24.21867778, "volume": null}, {"date": "1998-10-23", "close": 24.21867778, "volume": null}, {"date": "1998-10-26", "close": 24.21867778, "volume": null}, {"date": "1998-10-27", "close": 24.21867778, "volume": null}, {"date": "1998-10-28", "close": 24.21867778, "volume": null}, {"date": "1998-10-29", "close": 24.21867778, "volume": null}, {"date": "1998-10-30", "close": 24.21867778, "volume": null}, {"date": "1998-11-02", "close": 24.21867778, "volume": null}, {"date": "1998-11-03", "close": 29.062413336, "volume": 34.0}, {"date": "1998-11-04", "close": 29.062413336, "volume": null}, {"date": "1998-11-05", "close": 39.63056364, "volume": 34.0}, {"date": "1998-11-06", "close": 39.63056364, "volume": null}, {"date": "1998-11-09", "close": 39.63056364, "volume": 18.0}, {"date": "1998-11-10", "close": 39.63056364, "volume": null}, {"date": "1998-11-11", "close": 37.42886566, "volume": 34.0}, {"date": "1998-11-12", "close": 37.42886566, "volume": null}, {"date": "1998-11-13", "close": 37.42886566, "volume": null}, {"date": "1998-11-16", "close": 37.42886566, "volume": null}, {"date": "1998-11-17", "close": 37.42886566, "volume": null}, {"date": "1998-11-18", "close": 37.42886566, "volume": null}, {"date": "1998-11-19", "close": 37.42886566, "volume": null}, {"date": "1998-11-20", "close": 37.42886566, "volume": null}, {"date": "1998-11-23", "close": 37.42886566, "volume": null}, {"date": "1998-11-24", "close": 37.42886566, "volume": null}, {"date": "1998-11-25", "close": 39.190224044, "volume": 114.0}, {"date": "1998-11-26", "close": 39.190224044, "volume": null}, {"date": "1998-11-27", "close": 39.190224044, "volume": null}, {"date": "1998-11-30", "close": 39.190224044, "volume": null}, {"date": "1998-12-01", "close": 35.667507276, "volume": 23.0}, {"date": "1998-12-02", "close": 35.667507276, "volume": null}, {"date": "1998-12-03", "close": 35.667507276, "volume": null}, {"date": "1998-12-04", "close": 35.667507276, "volume": null}, {"date": "1998-12-07", "close": 35.667507276, "volume": null}, {"date": "1998-12-08", "close": 35.667507276, "volume": null}, {"date": "1998-12-09", "close": 35.667507276, "volume": null}, {"date": "1998-12-10", "close": 35.22716768, "volume": 45.0}, {"date": "1998-12-11", "close": 35.22716768, "volume": null}, {"date": "1998-12-14", "close": 39.190224044, "volume": 10.0}, {"date": "1998-12-15", "close": 39.190224044, "volume": null}, {"date": "1998-12-16", "close": 36.988526064, "volume": 57.0}, {"date": "1998-12-17", "close": 36.988526064, "volume": null}, {"date": "1998-12-18", "close": 36.988526064, "volume": null}, {"date": "1998-12-21", "close": 33.0254697, "volume": 23.0}, {"date": "1998-12-22", "close": 28.62207374, "volume": 34.0}, {"date": "1998-12-23", "close": 28.62207374, "volume": 29.0}, {"date": "1998-12-24", "close": 28.62207374, "volume": null}, {"date": "1998-12-25", "close": 28.62207374, "volume": null}, {"date": "1998-12-28", "close": 28.62207374, "volume": null}, {"date": "1998-12-29", "close": 28.62207374, "volume": null}, {"date": "1998-12-30", "close": 28.62207374, "volume": null}, {"date": "1998-12-31", "close": 28.62207374, "volume": null}, {"date": "1999-01-01", "close": 28.62207374, "volume": null}, {"date": "1999-01-04", "close": 28.62207374, "volume": null}, {"date": "1999-01-05", "close": 28.62207374, "volume": null}, {"date": "1999-01-06", "close": 28.62207374, "volume": null}, {"date": "1999-01-07", "close": 28.62207374, "volume": null}, {"date": "1999-01-08", "close": 28.62207374, "volume": null}, {"date": "1999-01-11", "close": 28.62207374, "volume": null}, {"date": "1999-01-12", "close": 28.62207374, "volume": null}, {"date": "1999-01-13", "close": 26.42037576, "volume": 5.0}, {"date": "1999-01-14", "close": 26.42037576, "volume": null}, {"date": "1999-01-15", "close": 26.42037576, "volume": null}, {"date": "1999-01-18", "close": 26.42037576, "volume": null}, {"date": "1999-01-19", "close": 26.42037576, "volume": null}, {"date": "1999-01-20", "close": 26.42037576, "volume": null}, {"date": "1999-01-21", "close": 26.42037576, "volume": null}, {"date": "1999-01-22", "close": 26.42037576, "volume": 34.0}, {"date": "1999-01-25", "close": 26.42037576, "volume": null}, {"date": "1999-01-26", "close": 26.42037576, "volume": null}, {"date": "1999-01-27", "close": 26.42037576, "volume": null}, {"date": "1999-01-28", "close": 26.42037576, "volume": null}, {"date": "1999-01-29", "close": 26.42037576, "volume": null}, {"date": "1999-02-01", "close": 26.42037576, "volume": null}, {"date": "1999-02-02", "close": 26.42037576, "volume": null}, {"date": "1999-02-03", "close": 26.42037576, "volume": null}, {"date": "1999-02-04", "close": 26.42037576, "volume": null}, {"date": "1999-02-05", "close": 26.42037576, "volume": null}, {"date": "1999-02-08", "close": 26.42037576, "volume": null}, {"date": "1999-02-09", "close": 26.42037576, "volume": null}, {"date": "1999-02-10", "close": 26.42037576, "volume": null}, {"date": "1999-02-11", "close": 26.42037576, "volume": 45.0}, {"date": "1999-02-12", "close": 26.42037576, "volume": null}, {"date": "1999-02-15", "close": 26.42037576, "volume": null}, {"date": "1999-02-16", "close": 26.42037576, "volume": null}, {"date": "1999-02-17", "close": 26.42037576, "volume": null}, {"date": "1999-02-18", "close": 26.42037576, "volume": null}, {"date": "1999-02-19", "close": 26.42037576, "volume": 2.0}, {"date": "1999-02-22", "close": 26.42037576, "volume": null}, {"date": "1999-02-23", "close": 26.42037576, "volume": 0.0}, {"date": "1999-02-24", "close": 26.42037576, "volume": null}, {"date": "1999-02-25", "close": 26.42037576, "volume": null}, {"date": "1999-02-26", "close": 26.42037576, "volume": null}, {"date": "1999-03-01", "close": 26.42037576, "volume": null}, {"date": "1999-03-02", "close": 26.42037576, "volume": null}, {"date": "1999-03-03", "close": 26.42037576, "volume": null}, {"date": "1999-03-04", "close": 26.42037576, "volume": null}, {"date": "1999-03-05", "close": 26.42037576, "volume": 1.0}, {"date": "1999-03-08", "close": 26.42037576, "volume": null}, {"date": "1999-03-09", "close": 26.42037576, "volume": null}, {"date": "1999-03-10", "close": 26.42037576, "volume": null}, {"date": "1999-03-11", "close": 26.42037576, "volume": null}, {"date": "1999-03-12", "close": 26.42037576, "volume": null}, {"date": "1999-03-15", "close": 26.42037576, "volume": null}, {"date": "1999-03-16", "close": 26.42037576, "volume": null}, {"date": "1999-03-17", "close": 26.42037576, "volume": null}, {"date": "1999-03-18", "close": 26.42037576, "volume": null}, {"date": "1999-03-19", "close": 26.42037576, "volume": null}, {"date": "1999-03-22", "close": 26.42037576, "volume": null}, {"date": "1999-03-23", "close": 26.42037576, "volume": null}, {"date": "1999-03-24", "close": 27.301054952, "volume": 1.0}, {"date": "1999-03-25", "close": 27.301054952, "volume": null}, {"date": "1999-03-26", "close": 34.786828084, "volume": 66.0}, {"date": "1999-03-29", "close": 34.786828084, "volume": null}, {"date": "1999-03-30", "close": 34.786828084, "volume": null}, {"date": "1999-03-31", "close": 34.786828084, "volume": null}, {"date": "1999-04-01", "close": 34.786828084, "volume": null}, {"date": "1999-04-02", "close": 34.786828084, "volume": null}, {"date": "1999-04-05", "close": 34.786828084, "volume": null}, {"date": "1999-04-06", "close": 34.786828084, "volume": null}, {"date": "1999-04-07", "close": 34.786828084, "volume": null}, {"date": "1999-04-08", "close": 34.786828084, "volume": 23.0}, {"date": "1999-04-09", "close": 34.786828084, "volume": null}, {"date": "1999-04-12", "close": 34.786828084, "volume": null}, {"date": "1999-04-13", "close": 28.62207374, "volume": 34.0}, {"date": "1999-04-14", "close": 28.62207374, "volume": null}, {"date": "1999-04-15", "close": 28.62207374, "volume": null}, {"date": "1999-04-16", "close": 28.62207374, "volume": null}, {"date": "1999-04-19", "close": 28.62207374, "volume": null}, {"date": "1999-04-20", "close": 28.62207374, "volume": null}, {"date": "1999-04-21", "close": 28.62207374, "volume": null}, {"date": "1999-04-22", "close": 28.62207374, "volume": null}, {"date": "1999-04-23", "close": 28.62207374, "volume": null}, {"date": "1999-04-26", "close": 28.62207374, "volume": null}, {"date": "1999-04-27", "close": 28.62207374, "volume": null}, {"date": "1999-04-28", "close": 28.62207374, "volume": null}, {"date": "1999-04-29", "close": 28.62207374, "volume": null}, {"date": "1999-04-30", "close": 57.24414748, "volume": 1469.0}, {"date": "1999-05-03", "close": 61.64754344, "volume": 5.0}, {"date": "1999-05-04", "close": 52.84075152, "volume": 613.0}, {"date": "1999-05-05", "close": 48.43735556, "volume": 504.0}, {"date": "1999-05-06", "close": 48.43735556, "volume": 448.0}, {"date": "1999-05-07", "close": 50.63905354, "volume": 130.0}, {"date": "1999-05-10", "close": 48.43735556, "volume": 359.0}, {"date": "1999-05-11", "close": 52.84075152, "volume": 114.0}, {"date": "1999-05-12", "close": 52.84075152, "volume": null}, {"date": "1999-05-13", "close": 48.43735556, "volume": 23.0}, {"date": "1999-05-14", "close": 50.63905354, "volume": 159.0}, {"date": "1999-05-17", "close": 50.63905354, "volume": null}, {"date": "1999-05-18", "close": 48.43735556, "volume": 0.0}, {"date": "1999-05-19", "close": 46.23565758, "volume": 66.0}, {"date": "1999-05-20", "close": 46.23565758, "volume": null}, {"date": "1999-05-21", "close": 46.23565758, "volume": null}, {"date": "1999-05-24", "close": 46.23565758, "volume": null}, {"date": "1999-05-25", "close": 46.23565758, "volume": null}, {"date": "1999-05-26", "close": 46.23565758, "volume": null}, {"date": "1999-05-27", "close": 46.23565758, "volume": 2.0}, {"date": "1999-05-28", "close": 46.23565758, "volume": null}, {"date": "1999-05-31", "close": 46.23565758, "volume": null}, {"date": "1999-06-01", "close": 28.62207374, "volume": 0.0}, {"date": "1999-06-02", "close": 28.62207374, "volume": null}, {"date": "1999-06-03", "close": 26.42037576, "volume": 45.0}, {"date": "1999-06-04", "close": 26.42037576, "volume": null}, {"date": "1999-06-07", "close": 26.42037576, "volume": null}, {"date": "1999-06-08", "close": 26.42037576, "volume": null}, {"date": "1999-06-09", "close": 26.42037576, "volume": 80.0}, {"date": "1999-06-10", "close": 26.42037576, "volume": null}, {"date": "1999-06-11", "close": 26.42037576, "volume": null}, {"date": "1999-06-14", "close": 26.42037576, "volume": null}, {"date": "1999-06-15", "close": 26.42037576, "volume": null}, {"date": "1999-06-16", "close": 26.42037576, "volume": null}, {"date": "1999-06-17", "close": 26.42037576, "volume": null}, {"date": "1999-06-18", "close": 26.42037576, "volume": null}, {"date": "1999-06-21", "close": 22.0169798, "volume": 11.0}, {"date": "1999-06-22", "close": 22.0169798, "volume": null}, {"date": "1999-06-23", "close": 22.0169798, "volume": null}, {"date": "1999-06-24", "close": 22.0169798, "volume": null}, {"date": "1999-06-25", "close": 22.0169798, "volume": 1.0}, {"date": "1999-06-28", "close": 22.0169798, "volume": 9.0}, {"date": "1999-06-29", "close": 26.42037576, "volume": 57.0}, {"date": "1999-06-30", "close": 26.42037576, "volume": null}, {"date": "1999-07-01", "close": 26.42037576, "volume": null}, {"date": "1999-07-02", "close": 26.42037576, "volume": null}, {"date": "1999-07-05", "close": 26.42037576, "volume": null}, {"date": "1999-07-06", "close": 26.42037576, "volume": null}, {"date": "1999-07-07", "close": 26.42037576, "volume": null}, {"date": "1999-07-08", "close": 26.42037576, "volume": null}, {"date": "1999-07-09", "close": 26.42037576, "volume": null}, {"date": "1999-07-12", "close": 26.42037576, "volume": null}, {"date": "1999-07-13", "close": 26.42037576, "volume": null}, {"date": "1999-07-14", "close": 26.42037576, "volume": null}, {"date": "1999-07-15", "close": 44.0339596, "volume": 11.0}, {"date": "1999-07-16", "close": 44.0339596, "volume": null}, {"date": "1999-07-19", "close": 44.0339596, "volume": null}, {"date": "1999-07-20", "close": 44.0339596, "volume": null}, {"date": "1999-07-21", "close": 44.0339596, "volume": null}, {"date": "1999-07-22", "close": 46.23565758, "volume": 43.0}, {"date": "1999-07-23", "close": 46.23565758, "volume": null}, {"date": "1999-07-26", "close": 39.63056364, "volume": 25.0}, {"date": "1999-07-27", "close": 39.63056364, "volume": null}, {"date": "1999-07-28", "close": 44.0339596, "volume": 34.0}, {"date": "1999-07-29", "close": 44.0339596, "volume": null}, {"date": "1999-07-30", "close": 44.0339596, "volume": null}, {"date": "1999-08-02", "close": 44.0339596, "volume": null}, {"date": "1999-08-03", "close": 44.0339596, "volume": null}, {"date": "1999-08-04", "close": 44.0339596, "volume": null}, {"date": "1999-08-05", "close": 44.0339596, "volume": null}, {"date": "1999-08-06", "close": 44.0339596, "volume": null}, {"date": "1999-08-09", "close": 44.0339596, "volume": null}, {"date": "1999-08-10", "close": 44.0339596, "volume": null}, {"date": "1999-08-11", "close": 41.83226162, "volume": 114.0}, {"date": "1999-08-12", "close": 41.83226162, "volume": null}, {"date": "1999-08-13", "close": 41.83226162, "volume": null}, {"date": "1999-08-16", "close": 41.83226162, "volume": null}, {"date": "1999-08-17", "close": 41.83226162, "volume": null}, {"date": "1999-08-18", "close": 41.83226162, "volume": null}, {"date": "1999-08-19", "close": 41.83226162, "volume": null}, {"date": "1999-08-20", "close": 39.63056364, "volume": 44.0}, {"date": "1999-08-23", "close": 35.22716768, "volume": 9.0}, {"date": "1999-08-24", "close": 35.22716768, "volume": null}, {"date": "1999-08-25", "close": 35.22716768, "volume": null}, {"date": "1999-08-26", "close": 35.22716768, "volume": null}, {"date": "1999-08-27", "close": 35.22716768, "volume": 4.0}, {"date": "1999-08-30", "close": 35.22716768, "volume": null}, {"date": "1999-08-31", "close": 35.22716768, "volume": null}, {"date": "1999-09-01", "close": 35.22716768, "volume": null}, {"date": "1999-09-02", "close": 35.22716768, "volume": null}, {"date": "1999-09-03", "close": 35.22716768, "volume": null}, {"date": "1999-09-06", "close": 35.22716768, "volume": null}, {"date": "1999-09-07", "close": 31.264111316, "volume": 5.0}, {"date": "1999-09-08", "close": 31.264111316, "volume": null}, {"date": "1999-09-09", "close": 31.264111316, "volume": 1.0}, {"date": "1999-09-10", "close": 31.264111316, "volume": null}, {"date": "1999-09-13", "close": 35.22716768, "volume": 223.0}, {"date": "1999-09-14", "close": 35.22716768, "volume": 17.0}, {"date": "1999-09-15", "close": 35.22716768, "volume": null}, {"date": "1999-09-16", "close": 35.22716768, "volume": 2.0}, {"date": "1999-09-17", "close": 35.22716768, "volume": null}, {"date": "1999-09-20", "close": 35.22716768, "volume": null}, {"date": "1999-09-21", "close": 35.22716768, "volume": null}, {"date": "1999-09-22", "close": 35.22716768, "volume": null}, {"date": "1999-09-23", "close": 44.0339596, "volume": 45.0}, {"date": "1999-09-24", "close": 44.0339596, "volume": null}, {"date": "1999-09-27", "close": 44.0339596, "volume": 68.0}, {"date": "1999-09-28", "close": 46.23565758, "volume": 473.0}, {"date": "1999-09-29", "close": 46.23565758, "volume": 227.0}, {"date": "1999-09-30", "close": 46.23565758, "volume": null}, {"date": "1999-10-01", "close": 46.23565758, "volume": null}, {"date": "1999-10-04", "close": 46.23565758, "volume": null}, {"date": "1999-10-05", "close": 46.23565758, "volume": 34.0}, {"date": "1999-10-06", "close": 44.0339596, "volume": 10.0}, {"date": "1999-10-07", "close": 44.0339596, "volume": null}, {"date": "1999-10-08", "close": 44.0339596, "volume": 70.0}, {"date": "1999-10-11", "close": 44.0339596, "volume": 203.0}, {"date": "1999-10-12", "close": 44.0339596, "volume": null}, {"date": "1999-10-13", "close": 48.43735556, "volume": 23.0}, {"date": "1999-10-14", "close": 44.0339596, "volume": 2.0}, {"date": "1999-10-15", "close": 44.0339596, "volume": null}, {"date": "1999-10-18", "close": 39.63056364, "volume": 21.0}, {"date": "1999-10-19", "close": 39.63056364, "volume": 109.0}, {"date": "1999-10-20", "close": 39.63056364, "volume": null}, {"date": "1999-10-21", "close": 39.63056364, "volume": null}, {"date": "1999-10-22", "close": 52.84075152, "volume": 11.0}, {"date": "1999-10-25", "close": 55.0424495, "volume": 128.0}, {"date": "1999-10-26", "close": 59.44584546, "volume": 104.0}, {"date": "1999-10-27", "close": 59.44584546, "volume": 263.0}, {"date": "1999-10-28", "close": 61.64754344, "volume": 327.0}, {"date": "1999-10-29", "close": 61.64754344, "volume": null}, {"date": "1999-11-01", "close": 61.64754344, "volume": 1.0}, {"date": "1999-11-02", "close": 59.44584546, "volume": 39.0}, {"date": "1999-11-03", "close": 66.0509394, "volume": 898.0}, {"date": "1999-11-04", "close": 66.0509394, "volume": null}, {"date": "1999-11-05", "close": 61.64754344, "volume": 114.0}, {"date": "1999-11-08", "close": 66.0509394, "volume": 436.0}, {"date": "1999-11-09", "close": 66.0509394, "volume": null}, {"date": "1999-11-10", "close": 66.0509394, "volume": null}, {"date": "1999-11-11", "close": 66.0509394, "volume": null}, {"date": "1999-11-12", "close": 66.0509394, "volume": null}, {"date": "1999-11-15", "close": 61.64754344, "volume": 43.0}, {"date": "1999-11-16", "close": 61.64754344, "volume": 123.0}, {"date": "1999-11-17", "close": 61.64754344, "volume": null}, {"date": "1999-11-18", "close": 61.64754344, "volume": 5.0}, {"date": "1999-11-19", "close": 59.44584546, "volume": 82.0}, {"date": "1999-11-22", "close": 66.0509394, "volume": 34.0}, {"date": "1999-11-23", "close": 66.0509394, "volume": 91.0}, {"date": "1999-11-24", "close": 66.0509394, "volume": null}, {"date": "1999-11-25", "close": 59.44584546, "volume": 5.0}, {"date": "1999-11-26", "close": 59.44584546, "volume": 9.0}, {"date": "1999-11-29", "close": 59.44584546, "volume": null}, {"date": "1999-11-30", "close": 59.44584546, "volume": null}, {"date": "1999-12-01", "close": 59.44584546, "volume": null}, {"date": "1999-12-02", "close": 59.44584546, "volume": null}, {"date": "1999-12-03", "close": 59.44584546, "volume": null}, {"date": "1999-12-06", "close": 59.44584546, "volume": null}, {"date": "1999-12-07", "close": 59.44584546, "volume": null}, {"date": "1999-12-08", "close": 57.24414748, "volume": 23.0}, {"date": "1999-12-09", "close": 57.24414748, "volume": null}, {"date": "1999-12-10", "close": 57.24414748, "volume": 34.0}, {"date": "1999-12-13", "close": 57.24414748, "volume": null}, {"date": "1999-12-14", "close": 57.24414748, "volume": null}, {"date": "1999-12-15", "close": 55.0424495, "volume": 0.0}, {"date": "1999-12-16", "close": 57.24414748, "volume": 61.0}, {"date": "1999-12-17", "close": 57.24414748, "volume": null}, {"date": "1999-12-20", "close": 59.44584546, "volume": 40.0}, {"date": "1999-12-21", "close": 59.44584546, "volume": null}, {"date": "1999-12-22", "close": 59.44584546, "volume": null}, {"date": "1999-12-23", "close": 59.44584546, "volume": null}, {"date": "1999-12-24", "close": 59.44584546, "volume": null}, {"date": "1999-12-27", "close": 59.44584546, "volume": null}, {"date": "1999-12-28", "close": 59.44584546, "volume": null}, {"date": "1999-12-29", "close": 59.44584546, "volume": null}, {"date": "1999-12-30", "close": 59.44584546, "volume": null}, {"date": "1999-12-31", "close": 59.44584546, "volume": null}, {"date": "2000-01-03", "close": 59.44584546, "volume": null}, {"date": "2000-01-04", "close": 59.44584546, "volume": null}, {"date": "2000-01-05", "close": 59.44584546, "volume": null}, {"date": "2000-01-06", "close": 59.44584546, "volume": null}, {"date": "2000-01-07", "close": 59.44584546, "volume": null}, {"date": "2000-01-10", "close": 57.24414748, "volume": 167.0}, {"date": "2000-01-11", "close": 57.24414748, "volume": null}, {"date": "2000-01-12", "close": 57.24414748, "volume": 15.0}, {"date": "2000-01-13", "close": 57.24414748, "volume": 22.0}, {"date": "2000-01-14", "close": 57.24414748, "volume": null}, {"date": "2000-01-17", "close": 57.24414748, "volume": null}, {"date": "2000-01-18", "close": 46.23565758, "volume": 314.0}, {"date": "2000-01-19", "close": 46.23565758, "volume": 0.0}, {"date": "2000-01-20", "close": 46.23565758, "volume": null}, {"date": "2000-01-21", "close": 46.23565758, "volume": null}, {"date": "2000-01-24", "close": 46.23565758, "volume": null}, {"date": "2000-01-25", "close": 46.23565758, "volume": null}, {"date": "2000-01-26", "close": 46.23565758, "volume": null}, {"date": "2000-01-27", "close": 46.23565758, "volume": 454.0}, {"date": "2000-01-28", "close": 46.23565758, "volume": null}, {"date": "2000-01-31", "close": 46.23565758, "volume": null}, {"date": "2000-02-01", "close": 46.23565758, "volume": null}, {"date": "2000-02-02", "close": 46.23565758, "volume": null}, {"date": "2000-02-07", "close": 52.84075152, "volume": 23.0}, {"date": "2000-02-14", "close": 57.24414748, "volume": 12.0}, {"date": "2000-02-16", "close": 59.44584546, "volume": 38.0}, {"date": "2000-03-09", "close": 44.0339596, "volume": 34.0}, {"date": "2000-03-13", "close": 44.0339596, "volume": 39.0}, {"date": "2000-03-22", "close": 44.0339596, "volume": 46.0}, {"date": "2000-04-06", "close": 48.43735556, "volume": 34.0}, {"date": "2000-04-07", "close": 55.0424495, "volume": 23.0}, {"date": "2000-04-10", "close": 48.43735556, "volume": 24.0}, {"date": "2000-04-13", "close": 59.44584546, "volume": 227.0}, {"date": "2000-04-17", "close": 55.0424495, "volume": 9.0}, {"date": "2000-04-18", "close": 55.0424495, "volume": 5.0}, {"date": "2000-04-19", "close": 55.0424495, "volume": 9.0}, {"date": "2000-04-27", "close": 57.24414748, "volume": 68.0}, {"date": "2000-04-28", "close": 57.24414748, "volume": null}, {"date": "2000-05-04", "close": 52.84075152, "volume": 27.0}, {"date": "2000-05-11", "close": 52.84075152, "volume": 36.0}, {"date": "2000-05-16", "close": 52.84075152, "volume": 11.0}, {"date": "2000-05-23", "close": 52.84075152, "volume": 114.0}, {"date": "2000-05-24", "close": 48.43735556, "volume": 1.0}, {"date": "2000-05-29", "close": 48.43735556, "volume": 10.0}, {"date": "2000-06-01", "close": 44.0339596, "volume": 114.0}, {"date": "2000-06-02", "close": 19.81528182, "volume": 0.0}, {"date": "2000-06-07", "close": 24.21867778, "volume": 0.0}, {"date": "2000-06-08", "close": 24.21867778, "volume": 14.0}, {"date": "2000-06-09", "close": 24.21867778, "volume": 0.0}, {"date": "2000-06-20", "close": 27.741394548, "volume": 0.0}, {"date": "2000-06-21", "close": 27.741394548, "volume": 95.0}, {"date": "2000-07-07", "close": 37.42886566, "volume": 9.0}, {"date": "2000-07-10", "close": 37.42886566, "volume": 1.0}, {"date": "2000-07-17", "close": 39.63056364, "volume": 87.0}, {"date": "2000-07-25", "close": 29.502752932, "volume": 0.0}, {"date": "2000-07-26", "close": 30.82377172, "volume": 57.0}, {"date": "2000-07-28", "close": 33.0254697, "volume": 46.0}, {"date": "2000-08-07", "close": 43.593620004, "volume": 45.0}, {"date": "2000-08-16", "close": 37.42886566, "volume": 12.0}, {"date": "2000-08-24", "close": 37.42886566, "volume": 10.0}, {"date": "2000-08-25", "close": 30.82377172, "volume": 114.0}, {"date": "2000-08-28", "close": 30.82377172, "volume": 12.0}, {"date": "2000-09-05", "close": 30.82377172, "volume": null}, {"date": "2000-09-08", "close": 30.82377172, "volume": 2.0}, {"date": "2000-09-15", "close": 33.0254697, "volume": 0.0}, {"date": "2000-10-11", "close": 33.0254697, "volume": 38.0}, {"date": "2000-10-13", "close": 24.21867778, "volume": 8.0}, {"date": "2000-10-17", "close": 30.82377172, "volume": 0.0}, {"date": "2000-10-18", "close": 24.21867778, "volume": 136.0}, {"date": "2000-10-27", "close": 38.749884448, "volume": 23.0}, {"date": "2000-10-31", "close": 38.749884448, "volume": 24.0}, {"date": "2000-11-03", "close": 29.502752932, "volume": 23.0}, {"date": "2000-11-08", "close": 30.82377172, "volume": 13.0}, {"date": "2000-11-10", "close": 38.749884448, "volume": 37.0}, {"date": "2000-11-14", "close": 38.749884448, "volume": 7.0}, {"date": "2000-11-20", "close": 38.749884448, "volume": null}, {"date": "2000-11-21", "close": 38.749884448, "volume": null}, {"date": "2000-11-22", "close": 38.749884448, "volume": null}, {"date": "2000-11-23", "close": 37.42886566, "volume": 227.0}, {"date": "2000-11-24", "close": 37.42886566, "volume": null}, {"date": "2000-11-27", "close": 37.42886566, "volume": null}, {"date": "2000-11-28", "close": 33.906148892, "volume": 227.0}, {"date": "2000-11-29", "close": 33.906148892, "volume": null}, {"date": "2000-11-30", "close": 34.346488488, "volume": 227.0}, {"date": "2000-12-01", "close": 33.906148892, "volume": 227.0}, {"date": "2000-12-04", "close": 30.82377172, "volume": 5.0}, {"date": "2000-12-05", "close": 30.82377172, "volume": null}, {"date": "2000-12-06", "close": 30.82377172, "volume": null}, {"date": "2000-12-07", "close": 30.82377172, "volume": null}, {"date": "2000-12-11", "close": 30.82377172, "volume": 2.0}, {"date": "2000-12-12", "close": 29.502752932, "volume": 14.0}, {"date": "2000-12-13", "close": 29.502752932, "volume": null}, {"date": "2000-12-14", "close": 29.502752932, "volume": null}, {"date": "2000-12-15", "close": 29.502752932, "volume": null}, {"date": "2000-12-18", "close": 29.502752932, "volume": null}, {"date": "2000-12-19", "close": 28.62207374, "volume": 14.0}, {"date": "2000-12-20", "close": 28.62207374, "volume": null}, {"date": "2000-12-21", "close": 28.62207374, "volume": 1.0}, {"date": "2000-12-22", "close": 28.62207374, "volume": null}, {"date": "2000-12-27", "close": 28.62207374, "volume": null}, {"date": "2000-12-28", "close": 28.62207374, "volume": null}, {"date": "2000-12-29", "close": 28.62207374, "volume": null}, {"date": "2001-01-02", "close": 28.62207374, "volume": 10.0}, {"date": "2001-01-03", "close": 28.62207374, "volume": null}, {"date": "2001-01-04", "close": 28.62207374, "volume": null}, {"date": "2001-01-05", "close": 28.62207374, "volume": null}, {"date": "2001-01-08", "close": 28.62207374, "volume": null}, {"date": "2001-01-09", "close": 28.62207374, "volume": null}, {"date": "2001-01-10", "close": 28.62207374, "volume": null}, {"date": "2001-01-11", "close": 28.62207374, "volume": null}, {"date": "2001-01-12", "close": 28.62207374, "volume": null}, {"date": "2001-01-15", "close": 28.62207374, "volume": null}, {"date": "2001-01-16", "close": 28.62207374, "volume": null}, {"date": "2001-01-17", "close": 28.62207374, "volume": null}, {"date": "2001-01-18", "close": 28.62207374, "volume": null}, {"date": "2001-01-19", "close": 28.62207374, "volume": null}, {"date": "2001-01-22", "close": 28.62207374, "volume": null}, {"date": "2001-01-23", "close": 28.62207374, "volume": null}, {"date": "2001-01-24", "close": 28.62207374, "volume": null}, {"date": "2001-01-25", "close": 28.62207374, "volume": null}, {"date": "2001-01-29", "close": 28.62207374, "volume": null}, {"date": "2001-01-30", "close": 28.62207374, "volume": null}, {"date": "2001-01-31", "close": 28.62207374, "volume": null}, {"date": "2001-02-01", "close": 29.943092528, "volume": 45.0}, {"date": "2001-02-02", "close": 29.943092528, "volume": null}, {"date": "2001-02-05", "close": 29.943092528, "volume": null}, {"date": "2001-02-06", "close": 29.943092528, "volume": null}, {"date": "2001-02-07", "close": 29.943092528, "volume": null}, {"date": "2001-02-08", "close": 30.82377172, "volume": 227.0}, {"date": "2001-02-09", "close": 30.82377172, "volume": null}, {"date": "2001-02-12", "close": 30.82377172, "volume": null}, {"date": "2001-02-13", "close": 30.82377172, "volume": null}, {"date": "2001-02-14", "close": 30.82377172, "volume": null}, {"date": "2001-02-15", "close": 29.943092528, "volume": 9.0}, {"date": "2001-02-16", "close": 29.943092528, "volume": null}, {"date": "2001-02-19", "close": 29.943092528, "volume": null}, {"date": "2001-02-20", "close": 29.943092528, "volume": null}, {"date": "2001-02-21", "close": 29.943092528, "volume": null}, {"date": "2001-02-22", "close": 29.943092528, "volume": null}, {"date": "2001-02-23", "close": 29.943092528, "volume": null}, {"date": "2001-02-26", "close": 29.943092528, "volume": 35.0}, {"date": "2001-02-27", "close": 29.943092528, "volume": null}, {"date": "2001-02-28", "close": 29.943092528, "volume": null}, {"date": "2001-03-01", "close": 29.943092528, "volume": null}, {"date": "2001-03-02", "close": 29.943092528, "volume": null}, {"date": "2001-03-05", "close": 29.943092528, "volume": null}, {"date": "2001-03-06", "close": 29.943092528, "volume": 31.0}, {"date": "2001-03-07", "close": 29.943092528, "volume": 320.0}, {"date": "2001-03-08", "close": 29.943092528, "volume": null}, {"date": "2001-03-09", "close": 55.0424495, "volume": 9.0}, {"date": "2001-03-12", "close": 54.161770308, "volume": 8.0}, {"date": "2001-03-13", "close": 44.0339596, "volume": 170.0}, {"date": "2001-03-14", "close": 44.0339596, "volume": null}, {"date": "2001-03-15", "close": 44.0339596, "volume": null}, {"date": "2001-03-16", "close": 44.0339596, "volume": null}, {"date": "2001-03-19", "close": 43.593620004, "volume": 216.0}, {"date": "2001-03-20", "close": 43.593620004, "volume": null}, {"date": "2001-03-21", "close": 43.593620004, "volume": null}, {"date": "2001-03-22", "close": 43.593620004, "volume": null}, {"date": "2001-03-23", "close": 22.0169798, "volume": 2.0}, {"date": "2001-03-26", "close": 22.0169798, "volume": null}, {"date": "2001-03-27", "close": 22.0169798, "volume": null}, {"date": "2001-03-28", "close": 22.0169798, "volume": null}, {"date": "2001-03-29", "close": 22.0169798, "volume": null}, {"date": "2001-03-30", "close": 22.0169798, "volume": null}, {"date": "2001-04-02", "close": 33.906148892, "volume": 23.0}, {"date": "2001-04-03", "close": 30.82377172, "volume": 127.0}, {"date": "2001-04-04", "close": 30.82377172, "volume": null}, {"date": "2001-04-05", "close": 30.82377172, "volume": null}, {"date": "2001-04-06", "close": 30.82377172, "volume": null}, {"date": "2001-04-09", "close": 30.82377172, "volume": null}, {"date": "2001-04-10", "close": 30.82377172, "volume": null}, {"date": "2001-04-11", "close": 30.82377172, "volume": 114.0}, {"date": "2001-04-12", "close": 30.82377172, "volume": null}, {"date": "2001-04-17", "close": 30.82377172, "volume": 45.0}, {"date": "2001-04-18", "close": 30.82377172, "volume": null}, {"date": "2001-04-19", "close": 30.82377172, "volume": 57.0}, {"date": "2001-04-20", "close": 30.82377172, "volume": null}, {"date": "2001-04-23", "close": 30.82377172, "volume": null}, {"date": "2001-04-24", "close": 30.82377172, "volume": null}, {"date": "2001-04-26", "close": 30.82377172, "volume": null}, {"date": "2001-04-27", "close": 30.82377172, "volume": null}, {"date": "2001-04-30", "close": 30.82377172, "volume": null}, {"date": "2001-05-01", "close": 30.82377172, "volume": null}, {"date": "2001-05-02", "close": 30.82377172, "volume": null}, {"date": "2001-05-03", "close": 30.82377172, "volume": null}, {"date": "2001-05-04", "close": 30.82377172, "volume": null}, {"date": "2001-05-07", "close": 30.82377172, "volume": null}, {"date": "2001-05-08", "close": 30.82377172, "volume": 45.0}, {"date": "2001-05-09", "close": 30.82377172, "volume": null}, {"date": "2001-05-10", "close": 30.82377172, "volume": 16.0}, {"date": "2001-05-11", "close": 30.82377172, "volume": 21.0}, {"date": "2001-05-14", "close": 30.82377172, "volume": null}, {"date": "2001-05-15", "close": 30.82377172, "volume": null}, {"date": "2001-05-16", "close": 30.82377172, "volume": null}, {"date": "2001-05-17", "close": 30.82377172, "volume": null}, {"date": "2001-05-18", "close": 33.465809296, "volume": 52.0}, {"date": "2001-05-21", "close": 35.22716768, "volume": 60.0}, {"date": "2001-05-22", "close": 35.22716768, "volume": 34.0}, {"date": "2001-05-23", "close": 35.22716768, "volume": null}, {"date": "2001-05-24", "close": 35.22716768, "volume": null}, {"date": "2001-05-25", "close": 35.22716768, "volume": null}, {"date": "2001-05-28", "close": 35.22716768, "volume": null}, {"date": "2001-05-29", "close": 35.22716768, "volume": 92.0}, {"date": "2001-05-30", "close": 35.22716768, "volume": 13.0}, {"date": "2001-05-31", "close": 33.0254697, "volume": 45.0}, {"date": "2001-06-01", "close": 33.0254697, "volume": null}, {"date": "2001-06-04", "close": 33.0254697, "volume": null}, {"date": "2001-06-05", "close": 33.0254697, "volume": null}, {"date": "2001-06-06", "close": 33.0254697, "volume": null}, {"date": "2001-06-07", "close": 33.0254697, "volume": null}, {"date": "2001-06-08", "close": 35.22716768, "volume": 12.0}, {"date": "2001-06-12", "close": 35.22716768, "volume": null}, {"date": "2001-06-13", "close": 35.22716768, "volume": null}, {"date": "2001-06-14", "close": 39.63056364, "volume": 27.0}, {"date": "2001-06-15", "close": 39.63056364, "volume": null}, {"date": "2001-06-18", "close": 39.63056364, "volume": null}, {"date": "2001-06-19", "close": 39.63056364, "volume": null}, {"date": "2001-06-20", "close": 35.22716768, "volume": 1.0}, {"date": "2001-06-21", "close": 35.22716768, "volume": null}, {"date": "2001-06-22", "close": 48.43735556, "volume": 12.0}, {"date": "2001-06-25", "close": 48.43735556, "volume": null}, {"date": "2001-06-26", "close": 48.43735556, "volume": null}, {"date": "2001-06-27", "close": 48.43735556, "volume": null}, {"date": "2001-06-28", "close": 48.43735556, "volume": null}, {"date": "2001-06-29", "close": 33.0254697, "volume": 1.0}, {"date": "2001-07-02", "close": 33.0254697, "volume": null}, {"date": "2001-07-03", "close": 33.0254697, "volume": null}, {"date": "2001-07-04", "close": 33.0254697, "volume": null}, {"date": "2001-07-05", "close": 33.0254697, "volume": null}, {"date": "2001-07-06", "close": 33.0254697, "volume": null}, {"date": "2001-07-09", "close": 33.0254697, "volume": null}, {"date": "2001-07-10", "close": 33.0254697, "volume": null}, {"date": "2001-07-11", "close": 33.0254697, "volume": null}, {"date": "2001-07-12", "close": 33.0254697, "volume": null}, {"date": "2001-07-13", "close": 33.0254697, "volume": null}, {"date": "2001-07-16", "close": 33.0254697, "volume": null}, {"date": "2001-07-17", "close": 37.42886566, "volume": 23.0}, {"date": "2001-07-18", "close": 37.42886566, "volume": null}, {"date": "2001-07-19", "close": 37.42886566, "volume": null}, {"date": "2001-07-20", "close": 37.42886566, "volume": null}, {"date": "2001-07-23", "close": 44.0339596, "volume": 18.0}, {"date": "2001-07-24", "close": 44.0339596, "volume": 50.0}, {"date": "2001-07-25", "close": 44.0339596, "volume": null}, {"date": "2001-07-26", "close": 44.0339596, "volume": null}, {"date": "2001-07-27", "close": 44.0339596, "volume": null}, {"date": "2001-07-30", "close": 44.0339596, "volume": null}, {"date": "2001-07-31", "close": 44.0339596, "volume": null}, {"date": "2001-08-01", "close": 44.0339596, "volume": null}, {"date": "2001-08-02", "close": 44.0339596, "volume": null}, {"date": "2001-08-03", "close": 35.22716768, "volume": 42.0}, {"date": "2001-08-06", "close": 35.22716768, "volume": null}, {"date": "2001-08-07", "close": 30.82377172, "volume": 24.0}, {"date": "2001-08-08", "close": 30.82377172, "volume": null}, {"date": "2001-08-09", "close": 30.82377172, "volume": null}, {"date": "2001-08-10", "close": 30.82377172, "volume": null}, {"date": "2001-08-13", "close": 30.82377172, "volume": null}, {"date": "2001-08-14", "close": 30.82377172, "volume": null}, {"date": "2001-08-15", "close": 30.82377172, "volume": null}, {"date": "2001-08-16", "close": 30.82377172, "volume": null}, {"date": "2001-08-17", "close": 30.82377172, "volume": null}, {"date": "2001-08-20", "close": 26.42037576, "volume": 20.0}, {"date": "2001-08-21", "close": 26.42037576, "volume": null}, {"date": "2001-08-22", "close": 26.42037576, "volume": null}, {"date": "2001-08-23", "close": 30.82377172, "volume": 1.0}, {"date": "2001-08-24", "close": 30.82377172, "volume": null}, {"date": "2001-08-27", "close": 30.82377172, "volume": null}, {"date": "2001-08-28", "close": 30.82377172, "volume": null}, {"date": "2001-08-29", "close": 30.82377172, "volume": 23.0}, {"date": "2001-08-30", "close": 30.82377172, "volume": null}, {"date": "2001-08-31", "close": 30.82377172, "volume": null}, {"date": "2001-09-03", "close": 30.82377172, "volume": null}, {"date": "2001-09-04", "close": 30.82377172, "volume": null}, {"date": "2001-09-05", "close": 30.82377172, "volume": null}, {"date": "2001-09-06", "close": 30.82377172, "volume": 0.0}, {"date": "2001-09-10", "close": 30.82377172, "volume": null}, {"date": "2001-09-11", "close": 30.82377172, "volume": 9.0}, {"date": "2001-09-12", "close": 30.82377172, "volume": 63.0}, {"date": "2001-09-13", "close": 30.82377172, "volume": null}, {"date": "2001-09-14", "close": 30.82377172, "volume": null}, {"date": "2001-09-17", "close": 30.82377172, "volume": null}, {"date": "2001-09-18", "close": 30.82377172, "volume": null}, {"date": "2001-09-19", "close": 30.82377172, "volume": null}, {"date": "2001-09-20", "close": 30.82377172, "volume": null}, {"date": "2001-09-21", "close": 33.0254697, "volume": 30.0}, {"date": "2001-09-24", "close": 33.0254697, "volume": 5.0}, {"date": "2001-09-25", "close": 33.0254697, "volume": null}, {"date": "2001-09-26", "close": 44.0339596, "volume": 20.0}, {"date": "2001-09-27", "close": 44.0339596, "volume": 30.0}, {"date": "2001-09-28", "close": 44.0339596, "volume": 23.0}, {"date": "2001-10-01", "close": 44.0339596, "volume": 18.0}, {"date": "2001-10-02", "close": 30.82377172, "volume": 1.0}, {"date": "2001-10-03", "close": 30.82377172, "volume": null}, {"date": "2001-10-04", "close": 30.82377172, "volume": null}, {"date": "2001-10-05", "close": 30.82377172, "volume": null}, {"date": "2001-10-08", "close": 30.82377172, "volume": 5.0}, {"date": "2001-11-20", "close": 22.0169798, "volume": 2.0}, {"date": "2001-11-28", "close": 28.62207374, "volume": 23.0}, {"date": "2001-11-29", "close": 30.82377172, "volume": 36.0}, {"date": "2001-11-30", "close": 30.82377172, "volume": 45.0}, {"date": "2001-12-05", "close": 30.82377172, "volume": 0.0}, {"date": "2001-12-11", "close": 30.82377172, "volume": 182.0}, {"date": "2001-12-17", "close": 28.62207374, "volume": 13.0}, {"date": "2001-12-19", "close": 24.21867778, "volume": 68.0}, {"date": "2003-02-21", "close": 1.02745902, "volume": 27252.0}, {"date": "2003-02-26", "close": 0.990764055, "volume": 940.0}, {"date": "2003-02-27", "close": 0.95406909, "volume": 0.0}, {"date": "2003-03-05", "close": 0.88067916, "volume": 15806.0}, {"date": "2003-03-07", "close": 0.88067916, "volume": 27252.0}, {"date": "2003-03-10", "close": 0.7338993, "volume": 11.0}, {"date": "2003-03-11", "close": 0.66050937, "volume": 14296.0}, {"date": "2003-03-13", "close": 0.58711944, "volume": 2191.0}, {"date": "2003-03-14", "close": 0.88067916, "volume": 545.0}, {"date": "2003-03-25", "close": 0.88067916, "volume": 25208.0}, {"date": "2003-04-04", "close": 0.7338993, "volume": 13626.0}, {"date": "2003-04-07", "close": 0.623814405, "volume": 13626.0}, {"date": "2003-04-10", "close": 0.623814405, "volume": 13626.0}, {"date": "2003-04-14", "close": 0.7338993, "volume": 23709.0}, {"date": "2003-04-15", "close": 0.623814405, "volume": 2578.0}, {"date": "2003-04-24", "close": 0.66050937, "volume": 14839.0}, {"date": "2003-04-28", "close": 0.697204335, "volume": 150.0}, {"date": "2003-05-06", "close": 0.550424475, "volume": 71658.0}, {"date": "2003-05-07", "close": 0.550424475, "volume": 7630.0}, {"date": "2003-05-08", "close": 0.645831384, "volume": 14988.0}, {"date": "2003-05-09", "close": 0.697204335, "volume": 10219.0}, {"date": "2003-05-12", "close": 0.697204335, "volume": 13626.0}, {"date": "2003-05-13", "close": 0.697204335, "volume": 9538.0}, {"date": "2003-05-14", "close": 0.7338993, "volume": 19567.0}, {"date": "2003-05-15", "close": 0.770594265, "volume": 2762.0}, {"date": "2003-05-16", "close": 0.7338993, "volume": 7458.0}, {"date": "2003-05-19", "close": 0.80728923, "volume": 3452.0}, {"date": "2003-05-20", "close": 0.770594265, "volume": 41105.0}, {"date": "2003-05-22", "close": 0.770594265, "volume": 12081.0}, {"date": "2003-05-26", "close": 0.7338993, "volume": 248.0}, {"date": "2003-05-27", "close": 0.770594265, "volume": 44965.0}, {"date": "2003-05-28", "close": 0.770594265, "volume": 14423.0}, {"date": "2003-05-29", "close": 0.770594265, "volume": 7944.0}, {"date": "2003-06-04", "close": 0.80728923, "volume": 1363.0}, {"date": "2003-06-05", "close": 0.80728923, "volume": 13626.0}, {"date": "2003-06-11", "close": 0.770594265, "volume": 6813.0}, {"date": "2003-06-13", "close": 0.80728923, "volume": 10901.0}, {"date": "2003-06-16", "close": 0.80728923, "volume": 14988.0}, {"date": "2003-06-18", "close": 0.770594265, "volume": 2044.0}, {"date": "2003-06-23", "close": 0.7338993, "volume": 19278.0}, {"date": "2003-07-04", "close": 0.704543328, "volume": 182.0}, {"date": "2003-07-07", "close": 0.704543328, "volume": 1363.0}, {"date": "2003-07-08", "close": 0.704543328, "volume": 4.0}, {"date": "2003-07-17", "close": 0.719221314, "volume": 13626.0}, {"date": "2003-07-23", "close": 0.704543328, "volume": 4.0}, {"date": "2003-07-25", "close": 0.704543328, "volume": 0.0}, {"date": "2003-07-28", "close": 0.704543328, "volume": 5396.0}, {"date": "2003-07-30", "close": 0.704543328, "volume": 731.0}, {"date": "2003-07-31", "close": 0.704543328, "volume": 1417.0}, {"date": "2003-08-07", "close": 0.697204335, "volume": 6132.0}, {"date": "2003-08-11", "close": 0.667848363, "volume": 3406.0}, {"date": "2003-08-12", "close": 0.7338993, "volume": 13626.0}, {"date": "2003-08-13", "close": 0.990764055, "volume": 119344.0}, {"date": "2003-08-14", "close": 1.02745902, "volume": 111732.0}, {"date": "2003-08-15", "close": 0.917374125, "volume": 44284.0}, {"date": "2003-08-18", "close": 0.917374125, "volume": 60635.0}, {"date": "2003-08-19", "close": 0.990764055, "volume": 12263.0}, {"date": "2003-08-20", "close": 0.990764055, "volume": 67630.0}, {"date": "2003-08-21", "close": 0.990764055, "volume": 6813.0}, {"date": "2003-08-22", "close": 0.990764055, "volume": 10901.0}, {"date": "2003-08-25", "close": 0.990764055, "volume": 18395.0}, {"date": "2003-08-26", "close": 0.88067916, "volume": 92410.0}, {"date": "2003-08-28", "close": 0.88067916, "volume": 954.0}, {"date": "2003-08-29", "close": 1.02745902, "volume": 26134.0}, {"date": "2003-09-01", "close": 1.02745902, "volume": 44739.0}, {"date": "2003-09-02", "close": 1.02745902, "volume": 13626.0}, {"date": "2003-09-04", "close": 0.990764055, "volume": 13626.0}, {"date": "2003-09-05", "close": 0.917374125, "volume": 25889.0}, {"date": "2003-09-08", "close": 1.02745902, "volume": 80965.0}, {"date": "2003-09-09", "close": 0.990764055, "volume": 22415.0}, {"date": "2003-09-10", "close": 1.10084895, "volume": 16760.0}, {"date": "2003-09-11", "close": 1.137543915, "volume": 34708.0}, {"date": "2003-09-12", "close": 1.10084895, "volume": 20848.0}, {"date": "2003-09-15", "close": 1.10084895, "volume": 13800.0}, {"date": "2003-09-16", "close": 1.02745902, "volume": 3235.0}, {"date": "2003-09-17", "close": 1.064153985, "volume": 2044.0}, {"date": "2003-09-18", "close": 1.17423888, "volume": 54088.0}, {"date": "2003-09-19", "close": 1.24762881, "volume": 33520.0}, {"date": "2003-09-22", "close": 1.284323775, "volume": 3134.0}, {"date": "2003-09-23", "close": 1.24762881, "volume": 31364.0}, {"date": "2003-09-24", "close": 1.24762881, "volume": 2861.0}, {"date": "2003-09-25", "close": 1.10084895, "volume": 34971.0}, {"date": "2003-09-26", "close": 1.24762881, "volume": 27095.0}, {"date": "2003-09-29", "close": 1.32101874, "volume": 28206.0}, {"date": "2003-09-30", "close": 1.431103635, "volume": 74111.0}, {"date": "2003-10-01", "close": 1.17423888, "volume": 31067.0}, {"date": "2003-10-02", "close": 1.210933845, "volume": 27143.0}, {"date": "2003-10-03", "close": 1.210933845, "volume": 11718.0}, {"date": "2003-10-06", "close": 1.24762881, "volume": 12372.0}, {"date": "2003-10-07", "close": 1.24762881, "volume": 6881.0}, {"date": "2003-10-08", "close": 1.210933845, "volume": 11037.0}, {"date": "2003-10-09", "close": 1.17423888, "volume": 30735.0}, {"date": "2003-10-10", "close": 1.10084895, "volume": 15760.0}, {"date": "2003-10-14", "close": 1.10084895, "volume": 1363.0}, {"date": "2003-10-15", "close": 1.17423888, "volume": 27252.0}, {"date": "2003-10-16", "close": 1.17423888, "volume": 16487.0}, {"date": "2003-10-17", "close": 1.24762881, "volume": 44148.0}, {"date": "2003-10-20", "close": 1.24762881, "volume": 12893.0}, {"date": "2003-10-21", "close": 1.32101874, "volume": 23845.0}, {"date": "2003-10-22", "close": 1.504493565, "volume": 97316.0}, {"date": "2003-10-23", "close": 1.504493565, "volume": 41150.0}, {"date": "2003-10-24", "close": 1.504493565, "volume": 10056.0}, {"date": "2003-10-27", "close": 1.4677986, "volume": 8086.0}, {"date": "2003-10-28", "close": 1.431103635, "volume": 1590.0}, {"date": "2003-10-29", "close": 1.39440867, "volume": 20342.0}, {"date": "2003-10-30", "close": 1.39440867, "volume": 9436.0}, {"date": "2003-10-31", "close": 1.431103635, "volume": 11833.0}, {"date": "2003-11-03", "close": 1.4677986, "volume": 11588.0}, {"date": "2003-11-04", "close": 1.504493565, "volume": 49822.0}, {"date": "2003-11-05", "close": 1.4677986, "volume": 17727.0}, {"date": "2003-11-06", "close": 1.4677986, "volume": 32072.0}, {"date": "2003-11-07", "close": 1.4677986, "volume": 1363.0}, {"date": "2003-11-10", "close": 1.4677986, "volume": 6030.0}, {"date": "2003-11-11", "close": 1.4677986, "volume": 47690.0}, {"date": "2003-11-12", "close": 1.39440867, "volume": 11309.0}, {"date": "2003-11-14", "close": 1.32101874, "volume": 1022.0}, {"date": "2003-11-17", "close": 1.357713705, "volume": 1363.0}, {"date": "2003-11-18", "close": 1.32101874, "volume": 2265.0}, {"date": "2003-11-20", "close": 1.210933845, "volume": 7445.0}, {"date": "2003-11-21", "close": 1.210933845, "volume": 6521.0}, {"date": "2003-11-24", "close": 1.284323775, "volume": 4548.0}, {"date": "2003-11-26", "close": 1.39440867, "volume": 9947.0}, {"date": "2003-11-27", "close": 1.32101874, "volume": 12504.0}, {"date": "2003-11-28", "close": 1.32101874, "volume": 15670.0}, {"date": "2003-12-01", "close": 1.284323775, "volume": 11854.0}, {"date": "2003-12-02", "close": 1.284323775, "volume": 53807.0}, {"date": "2003-12-03", "close": 1.284323775, "volume": 4389.0}, {"date": "2003-12-04", "close": 1.24762881, "volume": 3652.0}, {"date": "2003-12-05", "close": 1.24762881, "volume": 1526.0}, {"date": "2003-12-09", "close": 1.10084895, "volume": 34065.0}, {"date": "2003-12-10", "close": 1.24762881, "volume": 4088.0}, {"date": "2003-12-16", "close": 1.284323775, "volume": 10901.0}, {"date": "2003-12-18", "close": 1.17423888, "volume": 6813.0}, {"date": "2003-12-19", "close": 1.210933845, "volume": 2044.0}, {"date": "2003-12-22", "close": 1.17423888, "volume": 29984.0}, {"date": "2003-12-23", "close": 1.32101874, "volume": 3815.0}, {"date": "2003-12-29", "close": 1.210933845, "volume": 5450.0}, {"date": "2003-12-30", "close": 1.17423888, "volume": 681.0}, {"date": "2004-01-02", "close": 1.17423888, "volume": 681.0}, {"date": "2004-01-05", "close": 1.210933845, "volume": 2943.0}, {"date": "2004-01-07", "close": 1.24762881, "volume": 4088.0}, {"date": "2004-01-08", "close": 1.24762881, "volume": 9395.0}, {"date": "2004-01-09", "close": 1.24762881, "volume": 17782.0}, {"date": "2004-01-12", "close": 1.32101874, "volume": 31469.0}, {"date": "2004-01-13", "close": 1.24762881, "volume": 7359.0}, {"date": "2004-01-14", "close": 1.17423888, "volume": 1635.0}, {"date": "2004-01-15", "close": 1.210933845, "volume": 8488.0}, {"date": "2004-01-19", "close": 1.210933845, "volume": 4638.0}, {"date": "2004-01-20", "close": 1.210933845, "volume": 1447.0}, {"date": "2004-01-21", "close": 1.17423888, "volume": 4020.0}, {"date": "2004-01-22", "close": 1.24762881, "volume": 1363.0}, {"date": "2004-01-27", "close": 1.54118853, "volume": 43535.0}, {"date": "2004-01-28", "close": 1.39440867, "volume": 45541.0}, {"date": "2004-01-29", "close": 1.39440867, "volume": 34582.0}, {"date": "2004-02-02", "close": 1.24762881, "volume": 6813.0}, {"date": "2004-02-03", "close": 1.357713705, "volume": 7630.0}, {"date": "2004-02-04", "close": 1.4677986, "volume": 49719.0}, {"date": "2004-02-05", "close": 1.4677986, "volume": 49053.0}, {"date": "2004-02-09", "close": 1.4677986, "volume": 7997.0}, {"date": "2004-02-11", "close": 1.431103635, "volume": 6879.0}, {"date": "2004-02-12", "close": 1.431103635, "volume": 8794.0}, {"date": "2004-02-13", "close": 1.431103635, "volume": 13284.0}, {"date": "2004-02-16", "close": 1.431103635, "volume": 3406.0}, {"date": "2004-02-17", "close": 1.4677986, "volume": 32702.0}, {"date": "2004-02-18", "close": 1.4677986, "volume": 96950.0}, {"date": "2004-02-19", "close": 1.4677986, "volume": 113662.0}, {"date": "2004-02-20", "close": 1.4677986, "volume": 47690.0}, {"date": "2004-02-23", "close": 1.284323775, "volume": 70446.0}, {"date": "2004-02-24", "close": 1.24762881, "volume": 40878.0}, {"date": "2004-02-25", "close": 1.357713705, "volume": 278141.0}, {"date": "2004-02-26", "close": 1.431103635, "volume": 229596.0}, {"date": "2004-02-27", "close": 1.39440867, "volume": 25078.0}, {"date": "2004-03-01", "close": 1.39440867, "volume": 48031.0}, {"date": "2004-03-02", "close": 1.4677986, "volume": 529029.0}, {"date": "2004-03-03", "close": 1.68796839, "volume": 316355.0}, {"date": "2004-03-04", "close": 1.577883495, "volume": 245501.0}, {"date": "2004-03-05", "close": 1.61457846, "volume": 83096.0}, {"date": "2004-03-08", "close": 1.61457846, "volume": 67928.0}, {"date": "2004-03-09", "close": 1.61457846, "volume": 107417.0}, {"date": "2004-03-10", "close": 1.54118853, "volume": 56408.0}, {"date": "2004-03-11", "close": 1.4677986, "volume": 149628.0}, {"date": "2004-03-12", "close": 1.39440867, "volume": 109355.0}, {"date": "2004-03-15", "close": 1.39440867, "volume": 51924.0}, {"date": "2004-03-16", "close": 1.431103635, "volume": 24670.0}, {"date": "2004-03-17", "close": 1.54118853, "volume": 276396.0}, {"date": "2004-03-18", "close": 1.76135832, "volume": 460150.0}, {"date": "2004-03-19", "close": 1.68796839, "volume": 153437.0}, {"date": "2004-03-22", "close": 1.68796839, "volume": 132511.0}, {"date": "2004-03-23", "close": 1.651273425, "volume": 111469.0}, {"date": "2004-03-24", "close": 1.651273425, "volume": 128467.0}, {"date": "2004-03-25", "close": 1.61457846, "volume": 73753.0}, {"date": "2004-03-26", "close": 1.61457846, "volume": 66767.0}, {"date": "2004-03-29", "close": 1.68796839, "volume": 60476.0}, {"date": "2004-03-30", "close": 1.724663355, "volume": 123514.0}, {"date": "2004-03-31", "close": 1.68796839, "volume": 94563.0}, {"date": "2004-04-01", "close": 1.68796839, "volume": 21785.0}, {"date": "2004-04-02", "close": 1.61457846, "volume": 77139.0}, {"date": "2004-04-05", "close": 1.504493565, "volume": 66903.0}, {"date": "2004-04-06", "close": 1.4677986, "volume": 89149.0}, {"date": "2004-04-07", "close": 1.54118853, "volume": 116507.0}, {"date": "2004-04-08", "close": 1.577883495, "volume": 31424.0}, {"date": "2004-04-13", "close": 1.54118853, "volume": 12263.0}, {"date": "2004-04-14", "close": 1.54118853, "volume": 221685.0}, {"date": "2004-04-15", "close": 1.54118853, "volume": 59272.0}, {"date": "2004-04-16", "close": 1.61457846, "volume": 90753.0}, {"date": "2004-04-19", "close": 1.724663355, "volume": 154533.0}, {"date": "2004-04-20", "close": 1.68796839, "volume": 8039.0}, {"date": "2004-04-21", "close": 1.577883495, "volume": 13705.0}, {"date": "2004-04-22", "close": 1.54118853, "volume": 67499.0}, {"date": "2004-04-23", "close": 1.4677986, "volume": 61316.0}, {"date": "2004-04-27", "close": 1.54118853, "volume": 17714.0}, {"date": "2004-04-28", "close": 1.4677986, "volume": 56275.0}, {"date": "2004-04-29", "close": 1.39440867, "volume": 48308.0}, {"date": "2004-05-03", "close": 1.431103635, "volume": 16351.0}, {"date": "2004-05-04", "close": 1.32101874, "volume": 4984.0}, {"date": "2004-05-05", "close": 1.24762881, "volume": 19774.0}, {"date": "2004-05-06", "close": 1.431103635, "volume": 52484.0}, {"date": "2004-05-07", "close": 1.39440867, "volume": 27524.0}, {"date": "2004-05-11", "close": 1.284323775, "volume": 19099.0}, {"date": "2004-05-12", "close": 1.357713705, "volume": 39884.0}, {"date": "2004-05-13", "close": 1.357713705, "volume": 12934.0}, {"date": "2004-05-14", "close": 1.32101874, "volume": 46095.0}, {"date": "2004-05-17", "close": 1.24762881, "volume": 11252.0}, {"date": "2004-05-18", "close": 1.24762881, "volume": 6813.0}, {"date": "2004-05-19", "close": 1.24762881, "volume": 21120.0}, {"date": "2004-05-20", "close": 1.32101874, "volume": 1011.0}, {"date": "2004-05-25", "close": 1.32101874, "volume": 20439.0}, {"date": "2004-05-26", "close": 1.32101874, "volume": 2998.0}, {"date": "2004-05-27", "close": 1.39440867, "volume": 48690.0}, {"date": "2004-05-28", "close": 1.39440867, "volume": 29432.0}, {"date": "2004-05-31", "close": 1.39440867, "volume": 2118.0}, {"date": "2004-06-01", "close": 1.39440867, "volume": 9266.0}, {"date": "2004-06-02", "close": 1.357713705, "volume": 27252.0}, {"date": "2004-06-03", "close": 1.32101874, "volume": 6813.0}, {"date": "2004-06-04", "close": 1.284323775, "volume": 1439.0}, {"date": "2004-06-08", "close": 1.284323775, "volume": 3153.0}, {"date": "2004-06-09", "close": 1.284323775, "volume": 14078.0}, {"date": "2004-06-10", "close": 1.32101874, "volume": 15824.0}, {"date": "2004-06-11", "close": 1.357713705, "volume": 3406.0}, {"date": "2004-06-15", "close": 1.4677986, "volume": 42915.0}, {"date": "2004-06-16", "close": 1.504493565, "volume": 30099.0}, {"date": "2004-06-17", "close": 1.54118853, "volume": 92466.0}, {"date": "2004-06-18", "close": 1.504493565, "volume": 14988.0}, {"date": "2004-06-22", "close": 1.4677986, "volume": 99848.0}, {"date": "2004-06-23", "close": 1.431103635, "volume": 9153.0}, {"date": "2004-06-24", "close": 1.4677986, "volume": 13359.0}, {"date": "2004-06-25", "close": 1.431103635, "volume": 17800.0}, {"date": "2004-06-28", "close": 1.504493565, "volume": 27252.0}, {"date": "2004-06-29", "close": 1.4677986, "volume": 21427.0}, {"date": "2004-06-30", "close": 1.4677986, "volume": 52524.0}, {"date": "2004-07-01", "close": 1.4677986, "volume": 56704.0}, {"date": "2004-07-02", "close": 1.431103635, "volume": 19742.0}, {"date": "2004-07-05", "close": 1.4677986, "volume": 6064.0}, {"date": "2004-07-06", "close": 1.54118853, "volume": 35672.0}, {"date": "2004-07-07", "close": 1.54118853, "volume": 90418.0}, {"date": "2004-07-08", "close": 1.504493565, "volume": 20940.0}, {"date": "2004-07-12", "close": 1.431103635, "volume": 19723.0}, {"date": "2004-07-13", "close": 1.504493565, "volume": 33822.0}, {"date": "2004-07-14", "close": 1.4677986, "volume": 7723.0}, {"date": "2004-07-15", "close": 1.431103635, "volume": 35427.0}, {"date": "2004-07-16", "close": 1.4677986, "volume": 81755.0}, {"date": "2004-07-19", "close": 1.431103635, "volume": 36785.0}, {"date": "2004-07-20", "close": 1.32101874, "volume": 29159.0}, {"date": "2004-07-21", "close": 1.431103635, "volume": 2725.0}, {"date": "2004-07-22", "close": 1.357713705, "volume": 5470.0}, {"date": "2004-07-23", "close": 1.357713705, "volume": 2937.0}, {"date": "2004-07-26", "close": 1.32101874, "volume": 4881.0}, {"date": "2004-07-28", "close": 1.32101874, "volume": 4993.0}, {"date": "2004-07-29", "close": 1.284323775, "volume": 545.0}, {"date": "2004-07-30", "close": 1.284323775, "volume": 14988.0}, {"date": "2004-08-02", "close": 1.32101874, "volume": 28069.0}, {"date": "2004-08-03", "close": 1.357713705, "volume": 6514.0}, {"date": "2004-08-04", "close": 1.39440867, "volume": 2725.0}, {"date": "2004-08-05", "close": 1.357713705, "volume": 6889.0}, {"date": "2004-08-06", "close": 1.32101874, "volume": 10901.0}, {"date": "2004-08-09", "close": 1.32101874, "volume": 7827.0}, {"date": "2004-08-10", "close": 1.39440867, "volume": 5798.0}, {"date": "2004-08-12", "close": 1.4677986, "volume": 38009.0}, {"date": "2004-08-13", "close": 1.504493565, "volume": 34065.0}, {"date": "2004-08-16", "close": 1.431103635, "volume": 11582.0}, {"date": "2004-08-17", "close": 1.431103635, "volume": 6813.0}, {"date": "2004-08-18", "close": 1.577883495, "volume": 134699.0}, {"date": "2004-08-19", "close": 1.504493565, "volume": 56615.0}, {"date": "2004-08-20", "close": 1.54118853, "volume": 6404.0}, {"date": "2004-08-23", "close": 1.504493565, "volume": 10901.0}, {"date": "2004-08-24", "close": 1.431103635, "volume": 53958.0}, {"date": "2004-08-25", "close": 1.4677986, "volume": 9084.0}, {"date": "2004-08-26", "close": 1.4677986, "volume": 2725.0}, {"date": "2004-08-27", "close": 1.39440867, "volume": 18395.0}, {"date": "2004-08-30", "close": 1.39440867, "volume": 1363.0}, {"date": "2004-08-31", "close": 1.39440867, "volume": 572.0}, {"date": "2004-09-01", "close": 1.39440867, "volume": 2725.0}, {"date": "2004-09-02", "close": 1.39440867, "volume": 3406.0}, {"date": "2004-09-03", "close": 1.357713705, "volume": 14443.0}, {"date": "2004-09-06", "close": 1.32101874, "volume": 15779.0}, {"date": "2004-09-07", "close": 1.431103635, "volume": 5451.0}, {"date": "2004-09-08", "close": 1.4677986, "volume": 36790.0}, {"date": "2004-09-09", "close": 1.504493565, "volume": 211519.0}, {"date": "2004-09-10", "close": 1.54118853, "volume": 47350.0}, {"date": "2004-09-13", "close": 1.431103635, "volume": 53141.0}, {"date": "2004-09-14", "close": 1.4677986, "volume": 32361.0}, {"date": "2004-09-15", "close": 1.431103635, "volume": 42687.0}, {"date": "2004-09-16", "close": 1.431103635, "volume": 8923.0}, {"date": "2004-09-17", "close": 1.431103635, "volume": 14018.0}, {"date": "2004-09-21", "close": 1.39440867, "volume": 8518.0}, {"date": "2004-09-22", "close": 1.577883495, "volume": 137249.0}, {"date": "2004-09-23", "close": 1.54118853, "volume": 27252.0}, {"date": "2004-09-24", "close": 1.504493565, "volume": 54503.0}, {"date": "2004-09-27", "close": 1.61457846, "volume": 280297.0}, {"date": "2004-09-28", "close": 1.651273425, "volume": 252580.0}, {"date": "2004-09-29", "close": 1.651273425, "volume": 70854.0}, {"date": "2004-09-30", "close": 1.577883495, "volume": 54926.0}, {"date": "2004-10-04", "close": 1.577883495, "volume": 23536.0}, {"date": "2004-10-05", "close": 1.577883495, "volume": 121579.0}, {"date": "2004-10-06", "close": 1.651273425, "volume": 133104.0}, {"date": "2004-10-07", "close": 1.61457846, "volume": 70538.0}, {"date": "2004-10-08", "close": 1.504493565, "volume": 102439.0}, {"date": "2004-10-11", "close": 1.577883495, "volume": 81755.0}, {"date": "2004-10-12", "close": 1.61457846, "volume": 94972.0}, {"date": "2004-10-13", "close": 1.577883495, "volume": 144107.0}, {"date": "2004-10-14", "close": 1.504493565, "volume": 94291.0}, {"date": "2004-10-15", "close": 1.577883495, "volume": 35700.0}, {"date": "2004-10-18", "close": 1.54118853, "volume": 82334.0}, {"date": "2004-10-19", "close": 1.651273425, "volume": 90551.0}, {"date": "2004-10-20", "close": 1.61457846, "volume": 20030.0}, {"date": "2004-10-21", "close": 1.651273425, "volume": 23618.0}, {"date": "2004-10-22", "close": 1.577883495, "volume": 75487.0}, {"date": "2004-10-25", "close": 1.56767067, "volume": 29342.0}, {"date": "2004-10-26", "close": 1.5294348, "volume": 29747.0}, {"date": "2004-10-27", "close": 1.5294348, "volume": 12423.0}, {"date": "2004-10-28", "close": 1.45296306, "volume": 77166.0}, {"date": "2004-10-29", "close": 1.45296306, "volume": 18830.0}, {"date": "2004-11-01", "close": 1.49119893, "volume": 7192.0}, {"date": "2004-11-02", "close": 1.37649132, "volume": 122804.0}, {"date": "2004-11-03", "close": 1.37649132, "volume": 13077.0}, {"date": "2004-11-04", "close": 1.30001958, "volume": 87091.0}, {"date": "2004-11-05", "close": 1.37649132, "volume": 82383.0}, {"date": "2004-11-08", "close": 1.37649132, "volume": 15038.0}, {"date": "2004-11-09", "close": 1.33825545, "volume": 46161.0}, {"date": "2004-11-10", "close": 1.33825545, "volume": 153586.0}, {"date": "2004-11-11", "close": 1.37649132, "volume": 66887.0}, {"date": "2004-11-12", "close": 1.45296306, "volume": 33279.0}, {"date": "2004-11-15", "close": 1.5294348, "volume": 57015.0}, {"date": "2004-11-16", "close": 1.49119893, "volume": 58814.0}, {"date": "2004-11-17", "close": 1.5294348, "volume": 124535.0}, {"date": "2004-11-18", "close": 1.5294348, "volume": 37532.0}, {"date": "2004-11-19", "close": 1.5294348, "volume": 48027.0}, {"date": "2004-11-22", "close": 1.45296306, "volume": 28260.0}, {"date": "2004-11-23", "close": 1.49119893, "volume": 141318.0}, {"date": "2004-11-24", "close": 1.45296306, "volume": 81730.0}, {"date": "2004-11-25", "close": 1.75885002, "volume": 492950.0}, {"date": "2004-11-26", "close": 1.72061415, "volume": 320008.0}, {"date": "2004-11-29", "close": 1.83532176, "volume": 153466.0}, {"date": "2004-11-30", "close": 1.98826524, "volume": 393174.0}, {"date": "2004-12-01", "close": 1.9117935, "volume": 141494.0}, {"date": "2004-12-02", "close": 1.9117935, "volume": 27425.0}, {"date": "2004-12-03", "close": 1.9117935, "volume": 34310.0}, {"date": "2004-12-06", "close": 1.87355763, "volume": 40786.0}, {"date": "2004-12-07", "close": 1.75885002, "volume": 33076.0}, {"date": "2004-12-08", "close": 1.72061415, "volume": 60807.0}, {"date": "2004-12-09", "close": 1.68237828, "volume": 81058.0}, {"date": "2004-12-10", "close": 1.56767067, "volume": 17457.0}, {"date": "2004-12-13", "close": 1.64414241, "volume": 170863.0}, {"date": "2004-12-14", "close": 1.56767067, "volume": 141032.0}, {"date": "2004-12-15", "close": 1.60590654, "volume": 32038.0}, {"date": "2004-12-16", "close": 1.56767067, "volume": 21707.0}, {"date": "2004-12-17", "close": 1.56767067, "volume": 15290.0}, {"date": "2004-12-20", "close": 1.5294348, "volume": 76901.0}, {"date": "2004-12-21", "close": 1.60590654, "volume": 6735.0}, {"date": "2004-12-22", "close": 1.5294348, "volume": 4153.0}, {"date": "2004-12-23", "close": 1.5294348, "volume": 13077.0}, {"date": "2004-12-29", "close": 1.5294348, "volume": 56230.0}, {"date": "2004-12-30", "close": 1.68237828, "volume": 11115.0}, {"date": "2004-12-31", "close": 1.68237828, "volume": 17654.0}, {"date": "2005-01-04", "close": 1.68237828, "volume": 23538.0}, {"date": "2005-01-05", "close": 1.5294348, "volume": 71415.0}, {"date": "2005-01-06", "close": 1.60590654, "volume": 35961.0}, {"date": "2005-01-07", "close": 1.5294348, "volume": 1308.0}, {"date": "2005-01-11", "close": 1.60590654, "volume": 47469.0}, {"date": "2005-01-12", "close": 1.5294348, "volume": 35880.0}, {"date": "2005-01-13", "close": 1.5294348, "volume": 63164.0}, {"date": "2005-01-14", "close": 1.5294348, "volume": 327.0}, {"date": "2005-01-17", "close": 1.45296306, "volume": 98075.0}, {"date": "2005-01-18", "close": 1.45296306, "volume": 50345.0}, {"date": "2005-01-19", "close": 1.45296306, "volume": 2615.0}, {"date": "2005-01-20", "close": 1.41472719, "volume": 33476.0}, {"date": "2005-01-21", "close": 1.45296306, "volume": 53467.0}, {"date": "2005-01-24", "close": 1.45296306, "volume": 17000.0}, {"date": "2005-01-25", "close": 1.41472719, "volume": 26153.0}, {"date": "2005-01-27", "close": 1.33825545, "volume": 35961.0}, {"date": "2005-01-28", "close": 1.33825545, "volume": 19615.0}, {"date": "2005-01-31", "close": 1.37649132, "volume": 14278.0}, {"date": "2005-02-01", "close": 1.33825545, "volume": 6791.0}, {"date": "2005-02-02", "close": 1.33825545, "volume": 327.0}, {"date": "2005-02-03", "close": 1.26178371, "volume": 131667.0}, {"date": "2005-02-04", "close": 1.37649132, "volume": 69331.0}, {"date": "2005-02-07", "close": 1.37649132, "volume": 105657.0}, {"date": "2005-02-08", "close": 1.45296306, "volume": 106183.0}, {"date": "2005-02-09", "close": 1.41472719, "volume": 24562.0}, {"date": "2005-02-10", "close": 1.49119893, "volume": 211349.0}, {"date": "2005-02-11", "close": 1.49119893, "volume": 39622.0}, {"date": "2005-02-14", "close": 1.5294348, "volume": 41419.0}, {"date": "2005-02-15", "close": 1.45296306, "volume": 68261.0}, {"date": "2005-02-17", "close": 1.37649132, "volume": 27986.0}, {"date": "2005-02-18", "close": 1.41472719, "volume": 2746.0}, {"date": "2005-02-21", "close": 1.33825545, "volume": 67323.0}, {"date": "2005-02-22", "close": 1.37649132, "volume": 45899.0}, {"date": "2005-02-23", "close": 1.41472719, "volume": 9808.0}, {"date": "2005-02-24", "close": 1.45296306, "volume": 209546.0}, {"date": "2005-02-25", "close": 1.45296306, "volume": 60153.0}, {"date": "2005-02-28", "close": 1.41472719, "volume": 137698.0}, {"date": "2005-03-01", "close": 1.49119893, "volume": 70614.0}, {"date": "2005-03-02", "close": 1.45296306, "volume": 98052.0}, {"date": "2005-03-03", "close": 1.5294348, "volume": 103398.0}, {"date": "2005-03-04", "close": 1.49119893, "volume": 117083.0}, {"date": "2005-03-07", "close": 1.49119893, "volume": 49038.0}, {"date": "2005-03-08", "close": 1.5294348, "volume": 359173.0}, {"date": "2005-03-09", "close": 1.49119893, "volume": 70093.0}, {"date": "2005-03-10", "close": 1.60590654, "volume": 92128.0}, {"date": "2005-03-11", "close": 1.64414241, "volume": 145070.0}, {"date": "2005-03-14", "close": 1.64414241, "volume": 192718.0}, {"date": "2005-03-15", "close": 1.68237828, "volume": 187069.0}, {"date": "2005-03-16", "close": 1.64414241, "volume": 305339.0}, {"date": "2005-03-17", "close": 1.5294348, "volume": 263278.0}, {"date": "2005-03-18", "close": 1.5294348, "volume": 20269.0}, {"date": "2005-03-21", "close": 1.41472719, "volume": 27552.0}, {"date": "2005-03-22", "close": 1.49119893, "volume": 12195.0}, {"date": "2005-03-23", "close": 1.37649132, "volume": 61918.0}, {"date": "2005-03-24", "close": 1.37649132, "volume": 35961.0}, {"date": "2005-03-29", "close": 1.37649132, "volume": 7067.0}, {"date": "2005-03-30", "close": 1.33825545, "volume": 26546.0}, {"date": "2005-03-31", "close": 1.33825545, "volume": 46790.0}, {"date": "2005-04-01", "close": 1.30001958, "volume": 14188.0}, {"date": "2005-04-04", "close": 1.33825545, "volume": 48384.0}, {"date": "2005-04-05", "close": 1.30001958, "volume": 24846.0}, {"date": "2005-04-06", "close": 1.30001958, "volume": 65122.0}, {"date": "2005-04-07", "close": 1.33825545, "volume": 16346.0}, {"date": "2005-04-08", "close": 1.30001958, "volume": 49953.0}, {"date": "2005-04-11", "close": 1.30001958, "volume": 10186.0}, {"date": "2005-04-12", "close": 1.30001958, "volume": 81874.0}, {"date": "2005-04-13", "close": 1.30001958, "volume": 371654.0}, {"date": "2005-04-14", "close": 1.18531197, "volume": 76774.0}, {"date": "2005-04-15", "close": 1.18531197, "volume": 41893.0}, {"date": "2005-04-18", "close": 1.07060436, "volume": 14730.0}, {"date": "2005-04-19", "close": 1.07060436, "volume": 69908.0}, {"date": "2005-04-20", "close": 1.10884023, "volume": 178497.0}, {"date": "2005-04-21", "close": 1.10884023, "volume": 19170.0}, {"date": "2005-04-22", "close": 1.18531197, "volume": 108798.0}, {"date": "2005-04-26", "close": 1.18531197, "volume": 17000.0}, {"date": "2005-04-27", "close": 1.10884023, "volume": 48580.0}, {"date": "2005-04-28", "close": 1.07060436, "volume": 52961.0}, {"date": "2005-04-29", "close": 1.07060436, "volume": 34653.0}, {"date": "2005-05-02", "close": 0.99413262, "volume": 62380.0}, {"date": "2005-05-03", "close": 0.99413262, "volume": 14841.0}, {"date": "2005-05-04", "close": 0.99413262, "volume": 34101.0}, {"date": "2005-05-05", "close": 0.95589675, "volume": 77766.0}, {"date": "2005-05-06", "close": 0.99413262, "volume": 15104.0}, {"date": "2005-05-09", "close": 1.03236849, "volume": 62345.0}, {"date": "2005-05-10", "close": 1.03236849, "volume": 48387.0}, {"date": "2005-05-11", "close": 1.07060436, "volume": 9203.0}, {"date": "2005-05-12", "close": 1.07060436, "volume": 44027.0}, {"date": "2005-05-13", "close": 1.07060436, "volume": 36863.0}, {"date": "2005-05-16", "close": 1.07060436, "volume": 68475.0}, {"date": "2005-05-17", "close": 1.07060436, "volume": 424808.0}, {"date": "2005-05-18", "close": 0.99413262, "volume": 58570.0}, {"date": "2005-05-19", "close": 1.03236849, "volume": 49139.0}, {"date": "2005-05-23", "close": 1.18531197, "volume": 75845.0}, {"date": "2005-05-24", "close": 1.1470761, "volume": 72722.0}, {"date": "2005-05-25", "close": 1.10884023, "volume": 30432.0}, {"date": "2005-05-26", "close": 1.1470761, "volume": 14842.0}, {"date": "2005-05-27", "close": 1.10884023, "volume": 30901.0}, {"date": "2005-05-30", "close": 1.1470761, "volume": 18700.0}, {"date": "2005-05-31", "close": 1.22354784, "volume": 55861.0}, {"date": "2005-06-01", "close": 1.22354784, "volume": 153174.0}, {"date": "2005-06-02", "close": 1.22354784, "volume": 654.0}, {"date": "2005-06-03", "close": 1.18531197, "volume": 16346.0}, {"date": "2005-06-06", "close": 1.1470761, "volume": 7192.0}, {"date": "2005-06-07", "close": 1.1470761, "volume": 38576.0}, {"date": "2005-06-08", "close": 1.18531197, "volume": 37269.0}, {"date": "2005-06-09", "close": 1.41472719, "volume": 126746.0}, {"date": "2005-06-10", "close": 1.33825545, "volume": 45242.0}, {"date": "2005-06-14", "close": 1.26178371, "volume": 27168.0}, {"date": "2005-06-15", "close": 1.30001958, "volume": 61510.0}, {"date": "2005-06-16", "close": 1.22354784, "volume": 132418.0}, {"date": "2005-06-17", "close": 1.30001958, "volume": 44187.0}, {"date": "2005-06-20", "close": 1.30001958, "volume": 20157.0}, {"date": "2005-06-21", "close": 1.33825545, "volume": 31646.0}, {"date": "2005-06-22", "close": 1.22354784, "volume": 11963.0}, {"date": "2005-06-23", "close": 1.26178371, "volume": 32780.0}, {"date": "2005-06-24", "close": 1.18531197, "volume": 20141.0}, {"date": "2005-06-27", "close": 1.18531197, "volume": 26406.0}, {"date": "2005-06-28", "close": 1.1470761, "volume": 23538.0}, {"date": "2005-06-29", "close": 1.10884023, "volume": 32182.0}, {"date": "2005-06-30", "close": 1.1470761, "volume": 87915.0}, {"date": "2005-07-01", "close": 1.1470761, "volume": 7199.0}, {"date": "2005-07-04", "close": 1.22354784, "volume": 2968.0}, {"date": "2005-07-05", "close": 1.30001958, "volume": 962356.0}, {"date": "2005-07-06", "close": 1.26178371, "volume": 37687.0}, {"date": "2005-07-07", "close": 1.18531197, "volume": 26153.0}, {"date": "2005-07-08", "close": 1.1470761, "volume": 140067.0}, {"date": "2005-07-11", "close": 1.22354784, "volume": 30730.0}, {"date": "2005-07-12", "close": 1.18531197, "volume": 26219.0}, {"date": "2005-07-13", "close": 1.18531197, "volume": 31319.0}, {"date": "2005-07-14", "close": 1.22354784, "volume": 13077.0}, {"date": "2005-07-15", "close": 1.1470761, "volume": 10278.0}, {"date": "2005-07-18", "close": 1.1470761, "volume": 168002.0}, {"date": "2005-07-20", "close": 1.1470761, "volume": 28115.0}, {"date": "2005-07-21", "close": 1.18531197, "volume": 23166.0}, {"date": "2005-07-22", "close": 1.1470761, "volume": 61805.0}, {"date": "2005-07-25", "close": 1.18531197, "volume": 193073.0}, {"date": "2005-07-26", "close": 1.22354784, "volume": 66037.0}, {"date": "2005-07-27", "close": 1.26178371, "volume": 54334.0}, {"date": "2005-07-28", "close": 1.30001958, "volume": 289071.0}, {"date": "2005-07-29", "close": 1.30001958, "volume": 16084.0}, {"date": "2005-08-01", "close": 1.30001958, "volume": 21197.0}, {"date": "2005-08-02", "close": 1.33825545, "volume": 287042.0}, {"date": "2005-08-03", "close": 1.37649132, "volume": 150552.0}, {"date": "2005-08-04", "close": 1.41472719, "volume": 167447.0}, {"date": "2005-08-05", "close": 1.37649132, "volume": 88812.0}, {"date": "2005-08-08", "close": 1.41472719, "volume": 48424.0}, {"date": "2005-08-09", "close": 1.37649132, "volume": 38699.0}, {"date": "2005-08-10", "close": 1.33825545, "volume": 186997.0}, {"date": "2005-08-11", "close": 1.37649132, "volume": 70233.0}, {"date": "2005-08-12", "close": 1.33825545, "volume": 7906.0}, {"date": "2005-08-15", "close": 1.33825545, "volume": 92346.0}, {"date": "2005-08-16", "close": 1.30001958, "volume": 48789.0}, {"date": "2005-08-17", "close": 1.33825545, "volume": 170623.0}, {"date": "2005-08-18", "close": 1.30001958, "volume": 24684.0}, {"date": "2005-08-19", "close": 1.26178371, "volume": 24961.0}, {"date": "2005-08-22", "close": 1.30001958, "volume": 29553.0}, {"date": "2005-08-23", "close": 1.26178371, "volume": 23538.0}, {"date": "2005-08-24", "close": 1.30001958, "volume": 17801.0}, {"date": "2005-08-25", "close": 1.26178371, "volume": 3531.0}, {"date": "2005-08-26", "close": 1.26178371, "volume": 7362.0}, {"date": "2005-08-29", "close": 1.22354784, "volume": 31606.0}, {"date": "2005-08-30", "close": 1.22354784, "volume": 42426.0}, {"date": "2005-08-31", "close": 1.26178371, "volume": 28769.0}, {"date": "2005-09-01", "close": 1.26178371, "volume": 56792.0}, {"date": "2005-09-02", "close": 1.30001958, "volume": 47109.0}, {"date": "2005-09-05", "close": 1.30001958, "volume": 18307.0}, {"date": "2005-09-07", "close": 1.33825545, "volume": 785.0}, {"date": "2005-09-08", "close": 1.30001958, "volume": 13077.0}, {"date": "2005-09-09", "close": 1.33825545, "volume": 19288.0}, {"date": "2005-09-12", "close": 1.26178371, "volume": 48384.0}, {"date": "2005-09-13", "close": 1.30001958, "volume": 92008.0}, {"date": "2005-09-14", "close": 1.26178371, "volume": 16529.0}, {"date": "2005-09-15", "close": 1.26178371, "volume": 14384.0}, {"date": "2005-09-16", "close": 1.33825545, "volume": 122137.0}, {"date": "2005-09-19", "close": 1.26178371, "volume": 75748.0}, {"date": "2005-09-20", "close": 1.26178371, "volume": 61722.0}, {"date": "2005-09-21", "close": 1.30001958, "volume": 58976.0}, {"date": "2005-09-22", "close": 1.30001958, "volume": 26206.0}, {"date": "2005-09-23", "close": 1.33825545, "volume": 38635.0}, {"date": "2005-09-26", "close": 1.30001958, "volume": 38923.0}, {"date": "2005-09-27", "close": 1.30001958, "volume": 5538.0}, {"date": "2005-09-28", "close": 1.45296306, "volume": 307855.0}, {"date": "2005-09-29", "close": 1.37649132, "volume": 147425.0}, {"date": "2005-09-30", "close": 1.33825545, "volume": 20923.0}, {"date": "2005-10-03", "close": 1.33825545, "volume": 22230.0}, {"date": "2005-10-04", "close": 1.33825545, "volume": 121752.0}, {"date": "2005-10-05", "close": 1.33825545, "volume": 79376.0}, {"date": "2005-10-06", "close": 1.26178371, "volume": 29030.0}, {"date": "2005-10-07", "close": 1.22354784, "volume": 19890.0}, {"date": "2005-10-10", "close": 1.26178371, "volume": 11638.0}, {"date": "2005-10-11", "close": 1.26178371, "volume": 8683.0}, {"date": "2005-10-12", "close": 1.30001958, "volume": 35582.0}, {"date": "2005-10-13", "close": 1.26178371, "volume": 5762.0}, {"date": "2005-10-14", "close": 1.30001958, "volume": 2615.0}, {"date": "2005-10-17", "close": 1.30001958, "volume": 13077.0}, {"date": "2005-10-19", "close": 1.37649132, "volume": 110731.0}, {"date": "2005-10-20", "close": 1.30001958, "volume": 103565.0}, {"date": "2005-10-21", "close": 1.26178371, "volume": 64861.0}, {"date": "2005-10-24", "close": 1.30001958, "volume": 229642.0}, {"date": "2005-10-25", "close": 1.30001958, "volume": 31893.0}, {"date": "2005-10-26", "close": 1.33825545, "volume": 83037.0}, {"date": "2005-10-27", "close": 1.33825545, "volume": 39253.0}, {"date": "2005-10-28", "close": 1.30001958, "volume": 17000.0}, {"date": "2005-10-31", "close": 1.37649132, "volume": 7192.0}, {"date": "2005-11-01", "close": 1.33825545, "volume": 26153.0}, {"date": "2005-11-02", "close": 1.33825545, "volume": 46161.0}, {"date": "2005-11-03", "close": 1.30001958, "volume": 24140.0}, {"date": "2005-11-04", "close": 1.33825545, "volume": 58161.0}, {"date": "2005-11-07", "close": 1.33825545, "volume": 99383.0}, {"date": "2005-11-08", "close": 1.37649132, "volume": 215766.0}, {"date": "2005-11-09", "close": 1.41472719, "volume": 57968.0}, {"date": "2005-11-10", "close": 1.37649132, "volume": 34314.0}, {"date": "2005-11-11", "close": 1.37649132, "volume": 94675.0}, {"date": "2005-11-14", "close": 1.37649132, "volume": 20269.0}, {"date": "2005-11-15", "close": 1.41472719, "volume": 58367.0}, {"date": "2005-11-16", "close": 1.37649132, "volume": 31240.0}, {"date": "2005-11-17", "close": 1.37649132, "volume": 39453.0}, {"date": "2005-11-18", "close": 1.37649132, "volume": 32692.0}, {"date": "2005-11-21", "close": 1.30001958, "volume": 26419.0}, {"date": "2005-11-22", "close": 1.33825545, "volume": 8569.0}, {"date": "2005-11-23", "close": 1.30001958, "volume": 27131.0}, {"date": "2005-11-24", "close": 1.30001958, "volume": 1216.0}, {"date": "2005-11-25", "close": 1.30001958, "volume": 3269.0}, {"date": "2005-11-28", "close": 1.22354784, "volume": 88916.0}, {"date": "2005-11-29", "close": 1.22354784, "volume": 6277.0}, {"date": "2005-11-30", "close": 1.30001958, "volume": 30076.0}, {"date": "2005-12-01", "close": 1.22354784, "volume": 43501.0}, {"date": "2005-12-02", "close": 1.30001958, "volume": 27853.0}, {"date": "2005-12-05", "close": 1.30001958, "volume": 12684.0}, {"date": "2005-12-06", "close": 1.26178371, "volume": 156358.0}, {"date": "2005-12-07", "close": 1.33825545, "volume": 173310.0}, {"date": "2005-12-08", "close": 1.30001958, "volume": 13731.0}, {"date": "2005-12-09", "close": 1.30001958, "volume": 34348.0}, {"date": "2005-12-12", "close": 1.26178371, "volume": 30194.0}, {"date": "2005-12-14", "close": 1.26178371, "volume": 34980.0}, {"date": "2005-12-15", "close": 1.22354784, "volume": 11769.0}, {"date": "2005-12-20", "close": 1.22354784, "volume": 22230.0}, {"date": "2005-12-22", "close": 1.22354784, "volume": 26153.0}, {"date": "2005-12-23", "close": 1.26178371, "volume": 9023.0}, {"date": "2005-12-29", "close": 1.30001958, "volume": 9611.0}, {"date": "2005-12-30", "close": 1.33825545, "volume": 51255.0}, {"date": "2006-01-04", "close": 1.33825545, "volume": 7297.0}, {"date": "2006-01-05", "close": 1.26178371, "volume": 7585.0}, {"date": "2006-01-06", "close": 1.26178371, "volume": 915.0}, {"date": "2006-01-09", "close": 1.30001958, "volume": 18065.0}, {"date": "2006-01-10", "close": 1.37649132, "volume": 106256.0}, {"date": "2006-01-11", "close": 1.30001958, "volume": 29292.0}, {"date": "2006-01-12", "close": 1.49119893, "volume": 143506.0}, {"date": "2006-01-13", "close": 1.41472719, "volume": 42303.0}, {"date": "2006-01-16", "close": 1.33825545, "volume": 41192.0}, {"date": "2006-01-17", "close": 1.33825545, "volume": 13731.0}, {"date": "2006-01-18", "close": 1.30001958, "volume": 47648.0}, {"date": "2006-01-20", "close": 1.30001958, "volume": 424644.0}, {"date": "2006-01-23", "close": 1.33825545, "volume": 445.0}, {"date": "2006-01-24", "close": 1.33825545, "volume": 77507.0}, {"date": "2006-01-25", "close": 1.33825545, "volume": 148552.0}, {"date": "2006-01-27", "close": 1.33825545, "volume": 14385.0}, {"date": "2006-01-30", "close": 1.37649132, "volume": 37293.0}, {"date": "2006-01-31", "close": 1.41472719, "volume": 54191.0}, {"date": "2006-02-01", "close": 1.41472719, "volume": 67814.0}, {"date": "2006-02-02", "close": 1.37649132, "volume": 60403.0}, {"date": "2006-02-03", "close": 1.33825545, "volume": 72653.0}, {"date": "2006-02-06", "close": 1.49119893, "volume": 171347.0}, {"date": "2006-02-07", "close": 1.5294348, "volume": 21647.0}, {"date": "2006-02-08", "close": 1.41472719, "volume": 54268.0}, {"date": "2006-02-09", "close": 1.45296306, "volume": 3269.0}, {"date": "2006-02-10", "close": 1.41472719, "volume": 37896.0}, {"date": "2006-02-13", "close": 1.37649132, "volume": 80979.0}, {"date": "2006-02-14", "close": 1.33825545, "volume": 18286.0}, {"date": "2006-02-15", "close": 1.37649132, "volume": 8799.0}, {"date": "2006-02-16", "close": 1.30001958, "volume": 103883.0}, {"date": "2006-02-17", "close": 1.30001958, "volume": 18113.0}, {"date": "2006-02-20", "close": 1.30001958, "volume": 8695.0}, {"date": "2006-02-21", "close": 1.37649132, "volume": 67627.0}, {"date": "2006-02-22", "close": 1.33825545, "volume": 27012.0}, {"date": "2006-02-23", "close": 1.30001958, "volume": 131.0}, {"date": "2006-02-24", "close": 1.37649132, "volume": 148290.0}, {"date": "2006-02-27", "close": 1.41472719, "volume": 33210.0}, {"date": "2006-02-28", "close": 1.49119893, "volume": 113088.0}, {"date": "2006-03-01", "close": 1.56767067, "volume": 411536.0}, {"date": "2006-03-02", "close": 1.5294348, "volume": 99836.0}, {"date": "2006-03-03", "close": 1.68237828, "volume": 261297.0}, {"date": "2006-03-06", "close": 1.68237828, "volume": 379469.0}, {"date": "2006-03-07", "close": 1.60590654, "volume": 125671.0}, {"date": "2006-03-08", "close": 1.56767067, "volume": 63109.0}, {"date": "2006-03-09", "close": 1.56767067, "volume": 150031.0}, {"date": "2006-03-10", "close": 1.72061415, "volume": 461649.0}, {"date": "2006-03-13", "close": 1.75885002, "volume": 196353.0}, {"date": "2006-03-14", "close": 1.9117935, "volume": 254205.0}, {"date": "2006-03-15", "close": 1.9117935, "volume": 302426.0}, {"date": "2006-03-16", "close": 1.9117935, "volume": 110269.0}, {"date": "2006-03-17", "close": 1.9117935, "volume": 192202.0}, {"date": "2006-03-20", "close": 1.9117935, "volume": 74904.0}, {"date": "2006-03-21", "close": 1.9117935, "volume": 214850.0}, {"date": "2006-03-22", "close": 2.14120872, "volume": 431291.0}, {"date": "2006-03-23", "close": 2.06473698, "volume": 179568.0}, {"date": "2006-03-24", "close": 1.98826524, "volume": 124828.0}, {"date": "2006-03-27", "close": 1.87355763, "volume": 142047.0}, {"date": "2006-03-28", "close": 1.95002937, "volume": 74712.0}, {"date": "2006-03-29", "close": 1.95002937, "volume": 135581.0}, {"date": "2006-03-30", "close": 1.83532176, "volume": 110709.0}, {"date": "2006-03-31", "close": 1.95002937, "volume": 425445.0}, {"date": "2006-04-03", "close": 2.02650111, "volume": 119425.0}, {"date": "2006-04-04", "close": 2.06473698, "volume": 170066.0}, {"date": "2006-04-05", "close": 2.17944459, "volume": 202142.0}, {"date": "2006-04-06", "close": 2.37062394, "volume": 342444.0}, {"date": "2006-04-07", "close": 2.2941522, "volume": 138894.0}, {"date": "2006-04-10", "close": 2.21768046, "volume": 133640.0}, {"date": "2006-04-11", "close": 2.21768046, "volume": 114946.0}, {"date": "2006-04-12", "close": 2.25591633, "volume": 54232.0}, {"date": "2006-04-13", "close": 2.2941522, "volume": 66295.0}, {"date": "2006-04-18", "close": 2.21768046, "volume": 67211.0}, {"date": "2006-04-19", "close": 2.17944459, "volume": 134916.0}, {"date": "2006-04-20", "close": 2.14120872, "volume": 132268.0}, {"date": "2006-04-21", "close": 2.21768046, "volume": 84800.0}, {"date": "2006-04-24", "close": 2.17944459, "volume": 50437.0}, {"date": "2006-04-26", "close": 2.14120872, "volume": 70282.0}, {"date": "2006-04-27", "close": 2.17944459, "volume": 43055.0}, {"date": "2006-04-28", "close": 2.21768046, "volume": 95659.0}, {"date": "2006-05-01", "close": 2.25591633, "volume": 83505.0}, {"date": "2006-05-02", "close": 2.40885981, "volume": 388036.0}, {"date": "2006-05-03", "close": 2.33238807, "volume": 243963.0}, {"date": "2006-05-04", "close": 2.33238807, "volume": 100567.0}, {"date": "2006-05-05", "close": 2.33238807, "volume": 125658.0}, {"date": "2006-05-08", "close": 2.33238807, "volume": 90598.0}, {"date": "2006-05-09", "close": 2.25591633, "volume": 90148.0}, {"date": "2006-05-10", "close": 2.2941522, "volume": 103489.0}, {"date": "2006-05-11", "close": 2.25591633, "volume": 46023.0}, {"date": "2006-05-12", "close": 2.25591633, "volume": 95836.0}, {"date": "2006-05-16", "close": 2.02650111, "volume": 204709.0}, {"date": "2006-05-17", "close": 2.06473698, "volume": 105081.0}, {"date": "2006-05-18", "close": 1.95002937, "volume": 150950.0}, {"date": "2006-05-19", "close": 1.83532176, "volume": 75583.0}, {"date": "2006-05-22", "close": 1.72061415, "volume": 146125.0}, {"date": "2006-05-23", "close": 1.75885002, "volume": 121874.0}, {"date": "2006-05-24", "close": 2.02650111, "volume": 104368.0}, {"date": "2006-05-25", "close": 1.9117935, "volume": 101956.0}, {"date": "2006-05-26", "close": 2.02650111, "volume": 39013.0}, {"date": "2006-05-29", "close": 2.10297285, "volume": 76622.0}, {"date": "2006-05-30", "close": 2.10297285, "volume": 46576.0}, {"date": "2006-05-31", "close": 2.10297285, "volume": 38474.0}, {"date": "2006-06-01", "close": 2.06473698, "volume": 26397.0}, {"date": "2006-06-02", "close": 1.98826524, "volume": 53521.0}, {"date": "2006-06-05", "close": 1.98826524, "volume": 26388.0}, {"date": "2006-06-06", "close": 1.87355763, "volume": 40766.0}, {"date": "2006-06-07", "close": 1.87355763, "volume": 25009.0}, {"date": "2006-06-08", "close": 1.75885002, "volume": 67844.0}, {"date": "2006-06-09", "close": 1.75885002, "volume": 70518.0}, {"date": "2006-06-13", "close": 1.75885002, "volume": 31873.0}, {"date": "2006-06-14", "close": 1.75885002, "volume": 69499.0}, {"date": "2006-06-15", "close": 1.75885002, "volume": 137763.0}, {"date": "2006-06-16", "close": 1.64414241, "volume": 33823.0}, {"date": "2006-06-19", "close": 1.64414241, "volume": 24110.0}, {"date": "2006-06-20", "close": 1.68237828, "volume": 13469.0}, {"date": "2006-06-21", "close": 1.68237828, "volume": 26019.0}, {"date": "2006-06-22", "close": 1.72061415, "volume": 21625.0}, {"date": "2006-06-23", "close": 1.75885002, "volume": 50345.0}, {"date": "2006-06-26", "close": 1.60590654, "volume": 70547.0}, {"date": "2006-06-27", "close": 1.64414241, "volume": 34889.0}, {"date": "2006-06-28", "close": 1.68237828, "volume": 149885.0}, {"date": "2006-06-29", "close": 1.64414241, "volume": 73482.0}, {"date": "2006-06-30", "close": 1.79708589, "volume": 68115.0}, {"date": "2006-07-03", "close": 2.02650111, "volume": 386593.0}, {"date": "2006-07-04", "close": 2.02650111, "volume": 38954.0}, {"date": "2006-07-05", "close": 1.95002937, "volume": 105754.0}, {"date": "2006-07-06", "close": 2.02650111, "volume": 85757.0}, {"date": "2006-07-07", "close": 1.98826524, "volume": 33269.0}, {"date": "2006-07-10", "close": 1.95002937, "volume": 51674.0}, {"date": "2006-07-11", "close": 1.87355763, "volume": 44977.0}, {"date": "2006-07-12", "close": 1.95002937, "volume": 25470.0}, {"date": "2006-07-13", "close": 1.87355763, "volume": 36758.0}, {"date": "2006-07-14", "close": 1.87355763, "volume": 23266.0}, {"date": "2006-07-17", "close": 1.79708589, "volume": 48651.0}, {"date": "2006-07-18", "close": 1.83532176, "volume": 40093.0}, {"date": "2006-07-19", "close": 1.75885002, "volume": 20766.0}, {"date": "2006-07-20", "close": 1.68237828, "volume": 64237.0}, {"date": "2006-07-21", "close": 1.75885002, "volume": 14057.0}, {"date": "2006-07-24", "close": 1.72061415, "volume": 19984.0}, {"date": "2006-07-25", "close": 1.72061415, "volume": 16084.0}, {"date": "2006-07-26", "close": 1.75885002, "volume": 119391.0}, {"date": "2006-07-27", "close": 1.75885002, "volume": 39949.0}, {"date": "2006-07-28", "close": 1.72061415, "volume": 28315.0}, {"date": "2006-07-31", "close": 1.75885002, "volume": 11638.0}, {"date": "2006-08-01", "close": 1.75885002, "volume": 7604.0}, {"date": "2006-08-02", "close": 1.72061415, "volume": 48364.0}, {"date": "2006-08-03", "close": 1.68237828, "volume": 58300.0}, {"date": "2006-08-04", "close": 1.72061415, "volume": 34130.0}, {"date": "2006-08-07", "close": 1.68237828, "volume": 11978.0}, {"date": "2006-08-08", "close": 1.68237828, "volume": 52987.0}, {"date": "2006-08-09", "close": 1.68237828, "volume": 33999.0}, {"date": "2006-08-10", "close": 1.64414241, "volume": 37023.0}, {"date": "2006-08-11", "close": 1.60590654, "volume": 36746.0}, {"date": "2006-08-14", "close": 1.68237828, "volume": 40276.0}, {"date": "2006-08-15", "close": 1.60590654, "volume": 28834.0}, {"date": "2006-08-16", "close": 1.72061415, "volume": 54595.0}, {"date": "2006-08-17", "close": 1.75885002, "volume": 21734.0}, {"date": "2006-08-18", "close": 1.83532176, "volume": 34169.0}, {"date": "2006-08-21", "close": 1.79708589, "volume": 37007.0}, {"date": "2006-08-22", "close": 1.87355763, "volume": 59708.0}, {"date": "2006-08-23", "close": 1.87355763, "volume": 39129.0}, {"date": "2006-08-24", "close": 1.79708589, "volume": 37071.0}, {"date": "2006-08-25", "close": 1.83532176, "volume": 52555.0}, {"date": "2006-08-28", "close": 1.83532176, "volume": 29292.0}, {"date": "2006-08-29", "close": 1.68237828, "volume": 59499.0}, {"date": "2006-08-30", "close": 1.75885002, "volume": 16176.0}, {"date": "2006-08-31", "close": 1.75885002, "volume": 16673.0}, {"date": "2006-09-01", "close": 1.75885002, "volume": 27252.0}, {"date": "2006-09-04", "close": 1.79708589, "volume": 71605.0}, {"date": "2006-09-05", "close": 1.79708589, "volume": 26652.0}, {"date": "2006-09-06", "close": 1.75885002, "volume": 63512.0}, {"date": "2006-09-07", "close": 1.79708589, "volume": 23225.0}, {"date": "2006-09-08", "close": 1.83532176, "volume": 19637.0}, {"date": "2006-09-11", "close": 1.72061415, "volume": 43783.0}, {"date": "2006-09-12", "close": 1.5294348, "volume": 207474.0}, {"date": "2006-09-13", "close": 1.60590654, "volume": 169398.0}, {"date": "2006-09-14", "close": 1.60590654, "volume": 137519.0}, {"date": "2006-09-15", "close": 1.64414241, "volume": 43266.0}, {"date": "2006-09-18", "close": 1.60590654, "volume": 113070.0}, {"date": "2006-09-19", "close": 1.68237828, "volume": 72463.0}, {"date": "2006-09-20", "close": 1.68237828, "volume": 65263.0}, {"date": "2006-09-21", "close": 1.64414241, "volume": 126135.0}, {"date": "2006-09-22", "close": 1.68237828, "volume": 94081.0}, {"date": "2006-09-25", "close": 1.60590654, "volume": 35307.0}, {"date": "2006-09-26", "close": 1.60590654, "volume": 26462.0}, {"date": "2006-09-27", "close": 1.60590654, "volume": 19080.0}, {"date": "2006-09-28", "close": 1.68237828, "volume": 135935.0}, {"date": "2006-09-29", "close": 1.75885002, "volume": 42206.0}, {"date": "2006-10-02", "close": 1.72061415, "volume": 26820.0}, {"date": "2006-10-03", "close": 1.75885002, "volume": 75241.0}, {"date": "2006-10-04", "close": 1.68237828, "volume": 57605.0}, {"date": "2006-10-05", "close": 1.72061415, "volume": 125417.0}, {"date": "2006-10-06", "close": 1.75885002, "volume": 107711.0}, {"date": "2006-10-09", "close": 1.79708589, "volume": 60369.0}, {"date": "2006-10-10", "close": 1.79708589, "volume": 203016.0}, {"date": "2006-10-11", "close": 1.75885002, "volume": 138650.0}, {"date": "2006-10-12", "close": 1.75885002, "volume": 41846.0}, {"date": "2006-10-13", "close": 1.75885002, "volume": 20112.0}, {"date": "2006-10-16", "close": 1.72061415, "volume": 23310.0}, {"date": "2006-10-17", "close": 1.75885002, "volume": 61959.0}, {"date": "2006-10-18", "close": 1.75885002, "volume": 44395.0}, {"date": "2006-10-19", "close": 1.98826524, "volume": 1039140.0}, {"date": "2006-10-20", "close": 2.02650111, "volume": 133618.0}, {"date": "2006-10-23", "close": 2.06473698, "volume": 165004.0}, {"date": "2006-10-24", "close": 2.06473698, "volume": 406342.0}, {"date": "2006-10-25", "close": 2.06473698, "volume": 109986.0}, {"date": "2006-10-26", "close": 2.02650111, "volume": 108231.0}, {"date": "2006-10-27", "close": 2.02650111, "volume": 97941.0}, {"date": "2006-10-30", "close": 2.02650111, "volume": 102627.0}, {"date": "2006-10-31", "close": 2.02650111, "volume": 75915.0}, {"date": "2006-11-01", "close": 2.02650111, "volume": 43119.0}, {"date": "2006-11-02", "close": 2.02650111, "volume": 49115.0}, {"date": "2006-11-03", "close": 2.02650111, "volume": 60411.0}, {"date": "2006-11-06", "close": 2.06473698, "volume": 100615.0}, {"date": "2006-11-07", "close": 2.10297285, "volume": 117530.0}, {"date": "2006-11-08", "close": 2.02650111, "volume": 115564.0}, {"date": "2006-11-09", "close": 2.02650111, "volume": 29423.0}, {"date": "2006-11-10", "close": 2.06473698, "volume": 15460.0}, {"date": "2006-11-13", "close": 2.06473698, "volume": 137808.0}, {"date": "2006-11-14", "close": 2.10297285, "volume": 129092.0}, {"date": "2006-11-15", "close": 2.02650111, "volume": 81367.0}, {"date": "2006-11-16", "close": 2.02650111, "volume": 47999.0}, {"date": "2006-11-17", "close": 1.98826524, "volume": 43844.0}, {"date": "2006-11-20", "close": 1.98826524, "volume": 68472.0}, {"date": "2006-11-21", "close": 1.98826524, "volume": 45847.0}, {"date": "2006-11-22", "close": 1.95002937, "volume": 51703.0}, {"date": "2006-11-23", "close": 1.87355763, "volume": 102077.0}, {"date": "2006-11-24", "close": 1.9117935, "volume": 123400.0}, {"date": "2006-11-27", "close": 1.9117935, "volume": 263074.0}, {"date": "2006-11-28", "close": 1.98826524, "volume": 99885.0}, {"date": "2006-11-29", "close": 2.02650111, "volume": 133859.0}, {"date": "2006-11-30", "close": 2.02650111, "volume": 153389.0}, {"date": "2006-12-01", "close": 2.02650111, "volume": 108962.0}, {"date": "2006-12-04", "close": 2.02650111, "volume": 53633.0}, {"date": "2006-12-05", "close": 2.02650111, "volume": 82793.0}, {"date": "2006-12-06", "close": 1.98826524, "volume": 52549.0}, {"date": "2006-12-07", "close": 1.95002937, "volume": 35634.0}, {"date": "2006-12-08", "close": 1.98826524, "volume": 62064.0}, {"date": "2006-12-11", "close": 2.02650111, "volume": 109714.0}, {"date": "2006-12-12", "close": 2.02650111, "volume": 90959.0}, {"date": "2006-12-13", "close": 2.02650111, "volume": 55091.0}, {"date": "2006-12-14", "close": 2.06473698, "volume": 257336.0}, {"date": "2006-12-15", "close": 2.14120872, "volume": 125774.0}, {"date": "2006-12-18", "close": 2.02650111, "volume": 57708.0}, {"date": "2006-12-19", "close": 1.9117935, "volume": 208634.0}, {"date": "2006-12-20", "close": 1.95002937, "volume": 115835.0}, {"date": "2006-12-21", "close": 1.83532176, "volume": 75576.0}, {"date": "2006-12-22", "close": 1.83532176, "volume": 60704.0}, {"date": "2006-12-27", "close": 1.9117935, "volume": 36510.0}, {"date": "2006-12-28", "close": 1.98826524, "volume": 72044.0}, {"date": "2006-12-29", "close": 2.10297285, "volume": 104816.0}, {"date": "2007-01-02", "close": 2.14120872, "volume": 54520.0}, {"date": "2007-01-03", "close": 2.14120872, "volume": 78672.0}, {"date": "2007-01-04", "close": 2.06473698, "volume": 153652.0}, {"date": "2007-01-05", "close": 2.06473698, "volume": 36382.0}, {"date": "2007-01-08", "close": 2.06473698, "volume": 47650.0}, {"date": "2007-01-09", "close": 2.06473698, "volume": 35429.0}, {"date": "2007-01-10", "close": 2.06473698, "volume": 39843.0}, {"date": "2007-01-11", "close": 2.06473698, "volume": 64632.0}, {"date": "2007-01-12", "close": 2.06473698, "volume": 58311.0}, {"date": "2007-01-15", "close": 2.06473698, "volume": 76603.0}, {"date": "2007-01-16", "close": 1.98826524, "volume": 29773.0}, {"date": "2007-01-17", "close": 2.02650111, "volume": 66991.0}, {"date": "2007-01-18", "close": 2.06473698, "volume": 38556.0}, {"date": "2007-01-19", "close": 1.98826524, "volume": 58586.0}, {"date": "2007-01-22", "close": 1.95002937, "volume": 56333.0}, {"date": "2007-01-23", "close": 1.9117935, "volume": 27568.0}, {"date": "2007-01-24", "close": 1.98826524, "volume": 27626.0}, {"date": "2007-01-25", "close": 1.98826524, "volume": 48351.0}, {"date": "2007-01-29", "close": 2.02650111, "volume": 73043.0}, {"date": "2007-01-30", "close": 1.98826524, "volume": 51689.0}, {"date": "2007-01-31", "close": 1.98826524, "volume": 44853.0}, {"date": "2007-02-06", "close": 1.83532176, "volume": 257193.0}, {"date": "2007-02-07", "close": 1.87355763, "volume": 107364.0}, {"date": "2007-02-08", "close": 1.83532176, "volume": 228233.0}, {"date": "2007-02-09", "close": 1.87355763, "volume": 113714.0}, {"date": "2007-02-12", "close": 1.9117935, "volume": 69254.0}, {"date": "2007-02-13", "close": 1.87355763, "volume": 74134.0}, {"date": "2007-02-14", "close": 1.98826524, "volume": 220317.0}, {"date": "2007-02-15", "close": 1.9117935, "volume": 109698.0}, {"date": "2007-02-16", "close": 1.87355763, "volume": 192742.0}, {"date": "2007-02-19", "close": 1.9117935, "volume": 60977.0}, {"date": "2007-02-20", "close": 1.87355763, "volume": 114052.0}, {"date": "2007-02-21", "close": 1.79708589, "volume": 147613.0}, {"date": "2007-02-22", "close": 1.79708589, "volume": 88559.0}, {"date": "2007-02-23", "close": 1.83532176, "volume": 29161.0}, {"date": "2007-02-26", "close": 1.87355763, "volume": 94594.0}, {"date": "2007-02-27", "close": 1.83532176, "volume": 34704.0}, {"date": "2007-02-28", "close": 1.72061415, "volume": 238277.0}, {"date": "2007-03-01", "close": 1.75885002, "volume": 83807.0}, {"date": "2007-03-02", "close": 1.72061415, "volume": 183944.0}, {"date": "2007-03-05", "close": 1.72061415, "volume": 127467.0}, {"date": "2007-03-06", "close": 1.79708589, "volume": 52588.0}, {"date": "2007-03-07", "close": 1.72061415, "volume": 45344.0}, {"date": "2007-03-08", "close": 1.72061415, "volume": 64291.0}, {"date": "2007-03-09", "close": 1.83532176, "volume": 137632.0}, {"date": "2007-03-12", "close": 1.75885002, "volume": 16150.0}, {"date": "2007-03-13", "close": 1.79708589, "volume": 152658.0}, {"date": "2007-03-14", "close": 1.79708589, "volume": 44297.0}, {"date": "2007-03-15", "close": 1.9117935, "volume": 80422.0}, {"date": "2007-03-16", "close": 1.83532176, "volume": 52037.0}, {"date": "2007-03-19", "close": 1.9117935, "volume": 112992.0}, {"date": "2007-03-20", "close": 1.87355763, "volume": 149162.0}, {"date": "2007-03-21", "close": 1.87355763, "volume": 40423.0}, {"date": "2007-03-22", "close": 1.98826524, "volume": 126770.0}, {"date": "2007-03-23", "close": 1.98826524, "volume": 189687.0}, {"date": "2007-03-26", "close": 1.95002937, "volume": 57878.0}, {"date": "2007-03-27", "close": 1.87355763, "volume": 207548.0}, {"date": "2007-03-28", "close": 1.9117935, "volume": 320341.0}, {"date": "2007-03-29", "close": 2.10297285, "volume": 322035.0}, {"date": "2007-03-30", "close": 2.02650111, "volume": 104222.0}, {"date": "2007-04-02", "close": 2.06473698, "volume": 96961.0}, {"date": "2007-04-03", "close": 2.06473698, "volume": 48181.0}, {"date": "2007-04-04", "close": 2.10297285, "volume": 132317.0}, {"date": "2007-04-05", "close": 2.14120872, "volume": 81599.0}, {"date": "2007-04-10", "close": 2.06473698, "volume": 63201.0}, {"date": "2007-04-11", "close": 2.06473698, "volume": 175157.0}, {"date": "2007-04-12", "close": 2.02650111, "volume": 165560.0}, {"date": "2007-04-13", "close": 1.98826524, "volume": 86017.0}, {"date": "2007-04-16", "close": 1.98826524, "volume": 108973.0}, {"date": "2007-04-17", "close": 2.02650111, "volume": 71970.0}, {"date": "2007-04-18", "close": 2.21768046, "volume": 319973.0}, {"date": "2007-04-19", "close": 2.37062394, "volume": 346994.0}, {"date": "2007-04-20", "close": 2.25591633, "volume": 98625.0}, {"date": "2007-04-23", "close": 2.48533155, "volume": 473812.0}, {"date": "2007-04-24", "close": 2.63827503, "volume": 207050.0}, {"date": "2007-04-26", "close": 2.71474677, "volume": 279216.0}, {"date": "2007-04-27", "close": 2.82945438, "volume": 410318.0}, {"date": "2007-04-30", "close": 2.75298264, "volume": 256969.0}, {"date": "2007-05-01", "close": 2.60003916, "volume": 118971.0}, {"date": "2007-05-02", "close": 2.60003916, "volume": 93128.0}, {"date": "2007-05-03", "close": 2.52356742, "volume": 197732.0}, {"date": "2007-05-04", "close": 2.71474677, "volume": 66252.0}, {"date": "2007-05-07", "close": 2.79121851, "volume": 67449.0}, {"date": "2007-05-08", "close": 2.90592612, "volume": 284390.0}, {"date": "2007-05-09", "close": 2.79121851, "volume": 72239.0}, {"date": "2007-05-10", "close": 2.6765109, "volume": 118976.0}, {"date": "2007-05-11", "close": 2.60003916, "volume": 74117.0}, {"date": "2007-05-14", "close": 2.6765109, "volume": 44593.0}, {"date": "2007-05-15", "close": 2.63827503, "volume": 64207.0}, {"date": "2007-05-16", "close": 2.56180329, "volume": 50921.0}, {"date": "2007-05-17", "close": 2.56180329, "volume": 45762.0}, {"date": "2007-05-18", "close": 2.52356742, "volume": 110896.0}, {"date": "2007-05-21", "close": 2.6765109, "volume": 320272.0}, {"date": "2007-05-22", "close": 2.94416199, "volume": 590307.0}, {"date": "2007-05-23", "close": 3.32652069, "volume": 743996.0}, {"date": "2007-05-24", "close": 3.25004895, "volume": 518666.0}, {"date": "2007-05-25", "close": 3.13534134, "volume": 114265.0}, {"date": "2007-05-28", "close": 3.32652069, "volume": 278769.0}, {"date": "2007-05-29", "close": 3.32652069, "volume": 86757.0}, {"date": "2007-05-30", "close": 3.36475656, "volume": 104068.0}, {"date": "2007-05-31", "close": 3.36475656, "volume": 115342.0}, {"date": "2007-06-01", "close": 3.70887939, "volume": 227187.0}, {"date": "2007-06-04", "close": 3.97653048, "volume": 274647.0}, {"date": "2007-06-05", "close": 3.93829461, "volume": 207862.0}, {"date": "2007-06-06", "close": 3.823587, "volume": 152058.0}, {"date": "2007-06-07", "close": 3.74711526, "volume": 139699.0}, {"date": "2007-06-08", "close": 3.63240765, "volume": 108333.0}, {"date": "2007-06-12", "close": 4.39712505, "volume": 497213.0}, {"date": "2007-06-13", "close": 4.12947396, "volume": 312365.0}, {"date": "2007-06-14", "close": 4.05300222, "volume": 200089.0}, {"date": "2007-06-15", "close": 3.90005874, "volume": 132434.0}, {"date": "2007-06-18", "close": 3.93829461, "volume": 86925.0}, {"date": "2007-06-19", "close": 4.01476635, "volume": 118138.0}, {"date": "2007-06-20", "close": 4.32065331, "volume": 184674.0}, {"date": "2007-06-21", "close": 4.16770983, "volume": 152982.0}, {"date": "2007-06-22", "close": 4.09123809, "volume": 71553.0}, {"date": "2007-06-25", "close": 4.74124788, "volume": 352963.0}, {"date": "2007-06-26", "close": 4.43536092, "volume": 234794.0}, {"date": "2007-06-27", "close": 4.16770983, "volume": 318271.0}, {"date": "2007-06-28", "close": 4.28241744, "volume": 233334.0}, {"date": "2007-06-29", "close": 4.16770983, "volume": 150347.0}, {"date": "2007-07-02", "close": 4.28241744, "volume": 177981.0}, {"date": "2007-07-03", "close": 4.47359679, "volume": 286321.0}, {"date": "2007-07-04", "close": 4.5883044, "volume": 128060.0}, {"date": "2007-07-05", "close": 4.39712505, "volume": 109183.0}, {"date": "2007-07-06", "close": 4.35888918, "volume": 73622.0}, {"date": "2007-07-09", "close": 4.32065331, "volume": 207004.0}, {"date": "2007-07-10", "close": 4.05300222, "volume": 367337.0}, {"date": "2007-07-11", "close": 4.01476635, "volume": 192794.0}, {"date": "2007-07-12", "close": 4.16770983, "volume": 280514.0}, {"date": "2007-07-13", "close": 4.2059457, "volume": 92560.0}, {"date": "2007-07-16", "close": 4.01476635, "volume": 264783.0}, {"date": "2007-07-17", "close": 3.90005874, "volume": 222189.0}, {"date": "2007-07-18", "close": 3.90005874, "volume": 124228.0}, {"date": "2007-07-19", "close": 3.823587, "volume": 227801.0}, {"date": "2007-07-20", "close": 3.97653048, "volume": 114831.0}, {"date": "2007-07-23", "close": 3.90005874, "volume": 123211.0}, {"date": "2007-07-24", "close": 3.97653048, "volume": 105405.0}, {"date": "2007-07-25", "close": 3.97653048, "volume": 158992.0}, {"date": "2007-07-26", "close": 3.90005874, "volume": 114807.0}, {"date": "2007-07-27", "close": 3.63240765, "volume": 282075.0}, {"date": "2007-07-30", "close": 3.67064352, "volume": 82813.0}, {"date": "2007-07-31", "close": 3.70887939, "volume": 43476.0}, {"date": "2007-08-01", "close": 3.36475656, "volume": 109138.0}, {"date": "2007-08-02", "close": 3.51770004, "volume": 77018.0}, {"date": "2007-08-03", "close": 3.47946417, "volume": 57001.0}, {"date": "2007-08-06", "close": 3.13534134, "volume": 155011.0}, {"date": "2007-08-07", "close": 3.32652069, "volume": 100630.0}, {"date": "2007-08-08", "close": 3.32652069, "volume": 86154.0}, {"date": "2007-08-09", "close": 3.36475656, "volume": 60651.0}, {"date": "2007-08-10", "close": 3.02063373, "volume": 164970.0}, {"date": "2007-08-13", "close": 2.79121851, "volume": 79085.0}, {"date": "2007-08-14", "close": 2.79121851, "volume": 123473.0}, {"date": "2007-08-15", "close": 2.52356742, "volume": 222463.0}, {"date": "2007-08-16", "close": 2.21768046, "volume": 357661.0}, {"date": "2007-08-17", "close": 2.17944459, "volume": 232396.0}, {"date": "2007-08-20", "close": 2.48533155, "volume": 225258.0}, {"date": "2007-08-21", "close": 2.56180329, "volume": 80270.0}, {"date": "2007-08-22", "close": 2.60003916, "volume": 37626.0}, {"date": "2007-08-23", "close": 2.71474677, "volume": 121973.0}, {"date": "2007-08-24", "close": 2.52356742, "volume": 44450.0}, {"date": "2007-08-27", "close": 2.60003916, "volume": 119794.0}, {"date": "2007-08-28", "close": 2.56180329, "volume": 69532.0}, {"date": "2007-08-29", "close": 2.44709568, "volume": 97833.0}, {"date": "2007-08-30", "close": 2.44709568, "volume": 46353.0}, {"date": "2007-08-31", "close": 2.37062394, "volume": 50208.0}, {"date": "2007-09-03", "close": 2.60003916, "volume": 92497.0}, {"date": "2007-09-04", "close": 2.40885981, "volume": 76808.0}, {"date": "2007-09-05", "close": 2.44709568, "volume": 127085.0}, {"date": "2007-09-06", "close": 2.37062394, "volume": 186368.0}, {"date": "2007-09-07", "close": 2.37062394, "volume": 63593.0}, {"date": "2007-09-10", "close": 2.33238807, "volume": 87233.0}, {"date": "2007-09-11", "close": 2.37062394, "volume": 129098.0}, {"date": "2007-09-12", "close": 2.40885981, "volume": 110521.0}, {"date": "2007-09-13", "close": 2.2941522, "volume": 117815.0}, {"date": "2007-09-14", "close": 2.37062394, "volume": 67801.0}, {"date": "2007-09-17", "close": 2.71474677, "volume": 342685.0}, {"date": "2007-09-18", "close": 2.56180329, "volume": 72345.0}, {"date": "2007-09-19", "close": 2.63827503, "volume": 70990.0}, {"date": "2007-09-20", "close": 2.82945438, "volume": 324199.0}, {"date": "2007-09-21", "close": 2.71474677, "volume": 155958.0}, {"date": "2007-09-24", "close": 2.82945438, "volume": 65806.0}, {"date": "2007-09-25", "close": 3.02063373, "volume": 212831.0}, {"date": "2007-09-26", "close": 3.0588696, "volume": 83840.0}, {"date": "2007-09-27", "close": 3.02063373, "volume": 91516.0}, {"date": "2007-09-28", "close": 3.13534134, "volume": 114186.0}, {"date": "2007-10-01", "close": 3.13534134, "volume": 46200.0}, {"date": "2007-10-02", "close": 3.09710547, "volume": 62849.0}, {"date": "2007-10-03", "close": 2.94416199, "volume": 71660.0}, {"date": "2007-10-04", "close": 2.94416199, "volume": 97575.0}, {"date": "2007-10-05", "close": 2.90592612, "volume": 31529.0}, {"date": "2007-10-08", "close": 3.25004895, "volume": 350233.0}, {"date": "2007-10-09", "close": 3.13534134, "volume": 161630.0}, {"date": "2007-10-10", "close": 3.13534134, "volume": 85504.0}, {"date": "2007-10-11", "close": 3.17357721, "volume": 44411.0}, {"date": "2007-10-12", "close": 3.13534134, "volume": 110787.0}, {"date": "2007-10-15", "close": 3.21181308, "volume": 122249.0}, {"date": "2007-10-16", "close": 3.21181308, "volume": 65580.0}, {"date": "2007-10-17", "close": 2.98239786, "volume": 93809.0}, {"date": "2007-10-18", "close": 3.0588696, "volume": 72111.0}, {"date": "2007-10-19", "close": 3.02063373, "volume": 48072.0}, {"date": "2007-10-22", "close": 2.79121851, "volume": 132818.0}, {"date": "2007-10-23", "close": 2.90592612, "volume": 57972.0}, {"date": "2007-10-24", "close": 2.98239786, "volume": 133257.0}, {"date": "2007-10-25", "close": 3.0588696, "volume": 28415.0}, {"date": "2007-10-26", "close": 3.0588696, "volume": 26088.0}, {"date": "2007-10-29", "close": 2.94416199, "volume": 22476.0}, {"date": "2007-10-30", "close": 2.94416199, "volume": 76087.0}, {"date": "2007-10-31", "close": 3.02063373, "volume": 17554.0}, {"date": "2007-11-01", "close": 3.09710547, "volume": 128343.0}, {"date": "2007-11-02", "close": 2.90592612, "volume": 101110.0}, {"date": "2007-11-05", "close": 2.98239786, "volume": 33333.0}, {"date": "2007-11-06", "close": 3.0588696, "volume": 29064.0}, {"date": "2007-11-07", "close": 3.02063373, "volume": 12649.0}, {"date": "2007-11-08", "close": 2.90592612, "volume": 120006.0}, {"date": "2007-11-09", "close": 2.90592612, "volume": 35255.0}, {"date": "2007-11-12", "close": 2.94416199, "volume": 86585.0}, {"date": "2007-11-13", "close": 2.86769025, "volume": 89280.0}, {"date": "2007-11-14", "close": 2.94416199, "volume": 54293.0}, {"date": "2007-11-15", "close": 2.86769025, "volume": 13655.0}, {"date": "2007-11-16", "close": 2.79121851, "volume": 33728.0}, {"date": "2007-11-19", "close": 3.02063373, "volume": 73142.0}, {"date": "2007-11-20", "close": 2.90592612, "volume": 72486.0}, {"date": "2007-11-21", "close": 2.90592612, "volume": 83140.0}, {"date": "2007-11-22", "close": 2.75298264, "volume": 47298.0}, {"date": "2007-11-23", "close": 2.6765109, "volume": 147482.0}, {"date": "2007-11-26", "close": 2.75298264, "volume": 32828.0}, {"date": "2007-11-27", "close": 2.71474677, "volume": 28291.0}, {"date": "2007-11-28", "close": 2.71474677, "volume": 101925.0}, {"date": "2007-11-29", "close": 2.6765109, "volume": 32097.0}, {"date": "2007-11-30", "close": 2.63827503, "volume": 69563.0}, {"date": "2007-12-03", "close": 2.6765109, "volume": 52919.0}, {"date": "2007-12-04", "close": 2.6765109, "volume": 46989.0}, {"date": "2007-12-05", "close": 2.6765109, "volume": 37988.0}, {"date": "2007-12-06", "close": 2.63827503, "volume": 45714.0}, {"date": "2007-12-07", "close": 2.6765109, "volume": 17102.0}, {"date": "2007-12-10", "close": 2.6765109, "volume": 37705.0}, {"date": "2007-12-11", "close": 2.63827503, "volume": 31853.0}, {"date": "2007-12-12", "close": 2.6765109, "volume": 50295.0}, {"date": "2007-12-13", "close": 2.60003916, "volume": 27723.0}, {"date": "2007-12-14", "close": 2.56180329, "volume": 29791.0}, {"date": "2007-12-17", "close": 2.2941522, "volume": 154692.0}, {"date": "2007-12-18", "close": 2.37062394, "volume": 144698.0}, {"date": "2007-12-19", "close": 2.44709568, "volume": 123838.0}, {"date": "2007-12-20", "close": 2.25591633, "volume": 14681.0}, {"date": "2007-12-21", "close": 2.25591633, "volume": 125921.0}, {"date": "2007-12-24", "close": 2.2941522, "volume": 52706.0}, {"date": "2007-12-27", "close": 2.25591633, "volume": 77224.0}, {"date": "2007-12-28", "close": 2.37062394, "volume": 37203.0}, {"date": "2007-12-31", "close": 2.2941522, "volume": 18642.0}, {"date": "2008-01-02", "close": 2.2941522, "volume": 20007.0}, {"date": "2008-01-03", "close": 2.2941522, "volume": 50598.0}, {"date": "2008-01-04", "close": 2.2941522, "volume": 122228.0}, {"date": "2008-01-07", "close": 2.17944459, "volume": 44934.0}, {"date": "2008-01-08", "close": 2.14120872, "volume": 65289.0}, {"date": "2008-01-09", "close": 2.14120872, "volume": 63763.0}, {"date": "2008-01-10", "close": 2.14120872, "volume": 23314.0}, {"date": "2008-01-11", "close": 2.14120872, "volume": 40244.0}, {"date": "2008-01-14", "close": 2.06473698, "volume": 54269.0}, {"date": "2008-01-15", "close": 2.02650111, "volume": 31629.0}, {"date": "2008-01-16", "close": 1.95002937, "volume": 64497.0}, {"date": "2008-01-17", "close": 1.87355763, "volume": 49660.0}, {"date": "2008-01-18", "close": 1.64414241, "volume": 81382.0}, {"date": "2008-01-21", "close": 1.75885002, "volume": 69156.0}, {"date": "2008-01-22", "close": 1.45296306, "volume": 139897.0}, {"date": "2008-01-23", "close": 1.60590654, "volume": 110523.0}, {"date": "2008-01-24", "close": 1.83532176, "volume": 106964.0}, {"date": "2008-01-25", "close": 1.9117935, "volume": 72678.0}, {"date": "2008-01-29", "close": 1.9117935, "volume": 23312.0}, {"date": "2008-01-30", "close": 1.87355763, "volume": 50738.0}, {"date": "2008-01-31", "close": 1.75885002, "volume": 19214.0}, {"date": "2008-02-01", "close": 1.75885002, "volume": 57442.0}, {"date": "2008-02-04", "close": 1.75885002, "volume": 46027.0}, {"date": "2008-02-05", "close": 1.75885002, "volume": 23420.0}, {"date": "2008-02-06", "close": 1.68237828, "volume": 31190.0}, {"date": "2008-02-07", "close": 1.75885002, "volume": 122118.0}, {"date": "2008-02-08", "close": 1.83532176, "volume": 62616.0}, {"date": "2008-02-11", "close": 1.83532176, "volume": 32731.0}, {"date": "2008-02-12", "close": 1.83532176, "volume": 63855.0}, {"date": "2008-02-13", "close": 1.83532176, "volume": 119261.0}, {"date": "2008-02-14", "close": 1.83532176, "volume": 18451.0}, {"date": "2008-02-15", "close": 1.87355763, "volume": 118819.0}, {"date": "2008-02-18", "close": 1.87355763, "volume": 52568.0}, {"date": "2008-02-19", "close": 1.87355763, "volume": 17457.0}, {"date": "2008-02-20", "close": 1.98826524, "volume": 51286.0}, {"date": "2008-02-21", "close": 2.10297285, "volume": 114245.0}, {"date": "2008-02-22", "close": 2.06473698, "volume": 53555.0}, {"date": "2008-02-25", "close": 2.06473698, "volume": 24453.0}, {"date": "2008-02-26", "close": 2.21768046, "volume": 11365.0}, {"date": "2008-02-27", "close": 2.06473698, "volume": 26589.0}, {"date": "2008-02-28", "close": 2.14120872, "volume": 31550.0}, {"date": "2008-02-29", "close": 2.17944459, "volume": 14048.0}, {"date": "2008-03-03", "close": 2.10297285, "volume": 49626.0}, {"date": "2008-03-04", "close": 2.06473698, "volume": 70804.0}, {"date": "2008-03-05", "close": 2.06473698, "volume": 6523.0}, {"date": "2008-03-06", "close": 2.02650111, "volume": 13998.0}, {"date": "2008-03-07", "close": 2.10297285, "volume": 33295.0}, {"date": "2008-03-10", "close": 1.9117935, "volume": 39622.0}, {"date": "2008-03-11", "close": 1.75885002, "volume": 30147.0}, {"date": "2008-03-12", "close": 1.83532176, "volume": 49304.0}, {"date": "2008-03-13", "close": 1.83532176, "volume": 38549.0}, {"date": "2008-03-14", "close": 1.75885002, "volume": 9546.0}, {"date": "2008-03-17", "close": 1.83532176, "volume": 28132.0}, {"date": "2008-03-18", "close": 1.83532176, "volume": 12242.0}, {"date": "2008-03-19", "close": 1.75885002, "volume": 5040.0}, {"date": "2008-03-20", "close": 1.72061415, "volume": 24192.0}, {"date": "2008-03-25", "close": 1.64414241, "volume": 46880.0}, {"date": "2008-03-26", "close": 1.5294348, "volume": 83125.0}, {"date": "2008-03-31", "close": 1.68237828, "volume": 95107.0}, {"date": "2008-04-01", "close": 1.68237828, "volume": 55065.0}, {"date": "2008-04-02", "close": 1.68237828, "volume": 59696.0}, {"date": "2008-04-03", "close": 1.75885002, "volume": 54903.0}, {"date": "2008-04-04", "close": 1.75885002, "volume": 42909.0}, {"date": "2008-04-07", "close": 1.95002937, "volume": 115549.0}, {"date": "2008-04-08", "close": 1.95002937, "volume": 89308.0}, {"date": "2008-04-09", "close": 1.87355763, "volume": 116864.0}, {"date": "2008-04-10", "close": 1.72061415, "volume": 61241.0}, {"date": "2008-04-11", "close": 1.83532176, "volume": 33542.0}, {"date": "2008-04-14", "close": 1.83532176, "volume": 11709.0}, {"date": "2008-04-15", "close": 1.75885002, "volume": 30563.0}, {"date": "2008-04-16", "close": 1.75885002, "volume": 35233.0}, {"date": "2008-04-17", "close": 1.75885002, "volume": 27271.0}, {"date": "2008-04-18", "close": 1.83532176, "volume": 25235.0}, {"date": "2008-04-21", "close": 1.9117935, "volume": 14896.0}, {"date": "2008-04-22", "close": 1.9117935, "volume": 50763.0}, {"date": "2008-04-23", "close": 1.98826524, "volume": 37370.0}, {"date": "2008-04-24", "close": 1.98826524, "volume": 64144.0}, {"date": "2008-04-28", "close": 1.79708589, "volume": 78460.0}, {"date": "2008-04-29", "close": 1.95002937, "volume": 29619.0}, {"date": "2008-04-30", "close": 1.98826524, "volume": 178985.0}, {"date": "2008-05-01", "close": 2.14120872, "volume": 63828.0}, {"date": "2008-05-02", "close": 2.2941522, "volume": 111900.0}, {"date": "2008-05-05", "close": 2.48533155, "volume": 191644.0}, {"date": "2008-05-06", "close": 2.40885981, "volume": 123240.0}, {"date": "2008-05-07", "close": 2.44709568, "volume": 108758.0}, {"date": "2008-05-08", "close": 2.2941522, "volume": 97755.0}, {"date": "2008-05-09", "close": 2.40885981, "volume": 55757.0}, {"date": "2008-05-12", "close": 2.2941522, "volume": 60526.0}, {"date": "2008-05-13", "close": 2.37062394, "volume": 58900.0}, {"date": "2008-05-14", "close": 2.52356742, "volume": 137862.0}, {"date": "2008-05-15", "close": 2.56180329, "volume": 115816.0}, {"date": "2008-05-16", "close": 2.56180329, "volume": 115725.0}, {"date": "2008-05-19", "close": 2.6765109, "volume": 177314.0}, {"date": "2008-05-20", "close": 2.71474677, "volume": 177957.0}, {"date": "2008-05-21", "close": 2.60003916, "volume": 111555.0}, {"date": "2008-05-22", "close": 2.63827503, "volume": 81056.0}, {"date": "2008-05-23", "close": 2.75298264, "volume": 176364.0}, {"date": "2008-05-26", "close": 2.71474677, "volume": 51319.0}, {"date": "2008-05-27", "close": 2.94416199, "volume": 200957.0}, {"date": "2008-05-28", "close": 2.79121851, "volume": 113985.0}, {"date": "2008-05-29", "close": 2.82945438, "volume": 148488.0}, {"date": "2008-05-30", "close": 2.79121851, "volume": 118279.0}, {"date": "2008-06-02", "close": 2.90592612, "volume": 312574.0}, {"date": "2008-06-03", "close": 2.79121851, "volume": 154232.0}, {"date": "2008-06-04", "close": 3.09710547, "volume": 276020.0}, {"date": "2008-06-05", "close": 3.21181308, "volume": 567354.0}, {"date": "2008-06-06", "close": 3.09710547, "volume": 575469.0}, {"date": "2008-06-10", "close": 3.0588696, "volume": 264852.0}, {"date": "2008-06-11", "close": 2.94416199, "volume": 87521.0}, {"date": "2008-06-12", "close": 2.71474677, "volume": 82128.0}, {"date": "2008-06-13", "close": 2.71474677, "volume": 113622.0}, {"date": "2008-06-16", "close": 2.6765109, "volume": 96614.0}, {"date": "2008-06-17", "close": 2.63827503, "volume": 79559.0}, {"date": "2008-06-18", "close": 2.60003916, "volume": 22711.0}, {"date": "2008-06-19", "close": 2.56180329, "volume": 70023.0}, {"date": "2008-06-20", "close": 2.48533155, "volume": 81409.0}, {"date": "2008-06-23", "close": 2.48533155, "volume": 55187.0}, {"date": "2008-06-24", "close": 2.33238807, "volume": 97867.0}, {"date": "2008-06-25", "close": 2.33238807, "volume": 89239.0}, {"date": "2008-06-26", "close": 2.52356742, "volume": 28174.0}, {"date": "2008-06-27", "close": 2.48533155, "volume": 85938.0}, {"date": "2008-06-30", "close": 2.2941522, "volume": 38151.0}, {"date": "2008-07-01", "close": 2.44709568, "volume": 58208.0}, {"date": "2008-07-02", "close": 2.48533155, "volume": 61511.0}, {"date": "2008-07-03", "close": 2.21768046, "volume": 103245.0}, {"date": "2008-07-04", "close": 2.2941522, "volume": 55535.0}, {"date": "2008-07-07", "close": 2.33238807, "volume": 52961.0}, {"date": "2008-07-08", "close": 2.21768046, "volume": 59721.0}, {"date": "2008-07-09", "close": 2.17944459, "volume": 74484.0}, {"date": "2008-07-10", "close": 2.10297285, "volume": 17068.0}, {"date": "2008-07-11", "close": 2.14120872, "volume": 28688.0}, {"date": "2008-07-14", "close": 1.98826524, "volume": 42515.0}, {"date": "2008-07-15", "close": 1.95002937, "volume": 22100.0}, {"date": "2008-07-16", "close": 1.9117935, "volume": 84846.0}, {"date": "2008-07-17", "close": 2.02650111, "volume": 21622.0}, {"date": "2008-07-18", "close": 1.9117935, "volume": 95329.0}, {"date": "2008-07-21", "close": 1.95002937, "volume": 66201.0}, {"date": "2008-07-22", "close": 1.87355763, "volume": 28894.0}, {"date": "2008-07-23", "close": 1.98826524, "volume": 48972.0}, {"date": "2008-07-24", "close": 2.02650111, "volume": 70503.0}, {"date": "2008-07-25", "close": 2.14120872, "volume": 21776.0}, {"date": "2008-07-28", "close": 1.98826524, "volume": 3970.0}, {"date": "2008-07-29", "close": 1.9117935, "volume": 48951.0}, {"date": "2008-07-30", "close": 1.9117935, "volume": 11172.0}, {"date": "2008-07-31", "close": 1.79708589, "volume": 94465.0}, {"date": "2008-08-01", "close": 1.79708589, "volume": 58756.0}, {"date": "2008-08-04", "close": 1.79708589, "volume": 19386.0}, {"date": "2008-08-05", "close": 1.72061415, "volume": 48440.0}, {"date": "2008-08-06", "close": 1.68237828, "volume": 17167.0}, {"date": "2008-08-07", "close": 1.60590654, "volume": 7473.0}, {"date": "2008-08-08", "close": 1.68237828, "volume": 22414.0}, {"date": "2008-08-11", "close": 1.75885002, "volume": 20519.0}, {"date": "2008-08-12", "close": 1.72061415, "volume": 30064.0}, {"date": "2008-08-13", "close": 1.60590654, "volume": 36668.0}, {"date": "2008-08-14", "close": 1.56767067, "volume": 87651.0}, {"date": "2008-08-15", "close": 1.68237828, "volume": 20317.0}, {"date": "2008-08-18", "close": 1.60590654, "volume": 19821.0}, {"date": "2008-08-19", "close": 1.5294348, "volume": 297469.0}, {"date": "2008-08-20", "close": 1.60590654, "volume": 57995.0}, {"date": "2008-08-21", "close": 1.60590654, "volume": 39150.0}, {"date": "2008-08-22", "close": 1.5294348, "volume": 63507.0}, {"date": "2008-08-25", "close": 1.56767067, "volume": 115767.0}, {"date": "2008-08-26", "close": 1.49119893, "volume": 84448.0}, {"date": "2008-08-27", "close": 1.49119893, "volume": 33215.0}, {"date": "2008-08-28", "close": 1.56767067, "volume": 67026.0}, {"date": "2008-08-29", "close": 1.60590654, "volume": 20986.0}, {"date": "2008-09-01", "close": 1.60590654, "volume": 107057.0}, {"date": "2008-09-02", "close": 1.56767067, "volume": 20770.0}, {"date": "2008-09-03", "close": 1.56767067, "volume": 8628.0}, {"date": "2008-09-04", "close": 1.5294348, "volume": 33726.0}, {"date": "2008-09-05", "close": 1.5294348, "volume": 30558.0}, {"date": "2008-09-08", "close": 1.60590654, "volume": 80913.0}, {"date": "2008-09-09", "close": 1.5294348, "volume": 19272.0}, {"date": "2008-09-10", "close": 1.41472719, "volume": 29872.0}, {"date": "2008-09-11", "close": 1.45296306, "volume": 80346.0}, {"date": "2008-09-12", "close": 1.41472719, "volume": 11638.0}, {"date": "2008-09-15", "close": 1.30001958, "volume": 94452.0}, {"date": "2008-09-16", "close": 1.26178371, "volume": 22999.0}, {"date": "2008-09-17", "close": 1.22354784, "volume": 56614.0}, {"date": "2008-09-18", "close": 1.1470761, "volume": 107476.0}, {"date": "2008-09-19", "close": 1.30001958, "volume": 28832.0}, {"date": "2008-09-22", "close": 1.33825545, "volume": 33215.0}, {"date": "2008-09-23", "close": 1.33825545, "volume": 23824.0}, {"date": "2008-09-24", "close": 1.37649132, "volume": 8478.0}, {"date": "2008-09-25", "close": 1.41472719, "volume": 20851.0}, {"date": "2008-09-26", "close": 1.33825545, "volume": 12292.0}, {"date": "2008-09-29", "close": 1.30001958, "volume": 15431.0}, {"date": "2008-09-30", "close": 1.10884023, "volume": 85990.0}, {"date": "2008-10-01", "close": 1.10884023, "volume": 71545.0}, {"date": "2008-10-02", "close": 1.1470761, "volume": 39072.0}, {"date": "2008-10-03", "close": 1.07060436, "volume": 17281.0}, {"date": "2008-10-06", "close": 0.95589675, "volume": 63579.0}, {"date": "2008-10-07", "close": 0.87942501, "volume": 116457.0}, {"date": "2008-10-08", "close": 0.7647174, "volume": 121640.0}, {"date": "2008-10-09", "close": 0.711187182, "volume": 162182.0}, {"date": "2008-10-10", "close": 0.68824566, "volume": 147098.0}, {"date": "2008-10-13", "close": 0.680598486, "volume": 66567.0}, {"date": "2008-10-14", "close": 0.7647174, "volume": 287193.0}, {"date": "2008-10-15", "close": 0.7647174, "volume": 150541.0}, {"date": "2008-10-16", "close": 0.7647174, "volume": 55148.0}, {"date": "2008-10-17", "close": 0.68824566, "volume": 66227.0}, {"date": "2008-10-20", "close": 0.7647174, "volume": 145583.0}, {"date": "2008-10-21", "close": 0.68824566, "volume": 55182.0}, {"date": "2008-10-22", "close": 0.757070226, "volume": 41317.0}, {"date": "2008-10-23", "close": 0.757070226, "volume": 5373.0}, {"date": "2008-10-24", "close": 0.734128704, "volume": 22729.0}, {"date": "2008-10-27", "close": 0.65000979, "volume": 17453.0}, {"date": "2008-10-28", "close": 0.627068268, "volume": 70174.0}, {"date": "2008-10-29", "close": 0.680598486, "volume": 69525.0}, {"date": "2008-10-30", "close": 0.72648153, "volume": 50040.0}, {"date": "2008-10-31", "close": 0.7647174, "volume": 132428.0}, {"date": "2008-11-03", "close": 0.84118914, "volume": 125218.0}, {"date": "2008-11-04", "close": 0.84118914, "volume": 53360.0}, {"date": "2008-11-05", "close": 0.91766088, "volume": 257841.0}, {"date": "2008-11-06", "close": 0.84118914, "volume": 179882.0}, {"date": "2008-11-07", "close": 0.84118914, "volume": 20308.0}, {"date": "2008-11-10", "close": 0.84118914, "volume": 49068.0}, {"date": "2008-11-11", "close": 0.7647174, "volume": 178602.0}, {"date": "2008-11-12", "close": 0.80295327, "volume": 9167.0}, {"date": "2008-11-13", "close": 0.734128704, "volume": 38381.0}, {"date": "2008-11-14", "close": 0.749423052, "volume": 48347.0}, {"date": "2008-11-17", "close": 0.680598486, "volume": 57688.0}, {"date": "2008-11-18", "close": 0.680598486, "volume": 34590.0}, {"date": "2008-11-19", "close": 0.72648153, "volume": 23017.0}, {"date": "2008-11-20", "close": 0.61177392, "volume": 95060.0}, {"date": "2008-11-21", "close": 0.61177392, "volume": 31136.0}, {"date": "2008-11-24", "close": 0.65000979, "volume": 14935.0}, {"date": "2008-11-25", "close": 0.65000979, "volume": 8173.0}, {"date": "2008-11-26", "close": 0.65000979, "volume": 20809.0}, {"date": "2008-11-27", "close": 0.65000979, "volume": 3452.0}, {"date": "2008-11-28", "close": 0.619421094, "volume": 18807.0}, {"date": "2008-12-01", "close": 0.657656964, "volume": 15035.0}, {"date": "2008-12-02", "close": 0.642362616, "volume": 31698.0}, {"date": "2008-12-03", "close": 0.642362616, "volume": 11769.0}, {"date": "2008-12-04", "close": 0.680598486, "volume": 20530.0}, {"date": "2008-12-05", "close": 0.657656964, "volume": 11164.0}, {"date": "2008-12-08", "close": 0.665304138, "volume": 32855.0}, {"date": "2008-12-09", "close": 0.665304138, "volume": 11914.0}, {"date": "2008-12-10", "close": 0.672951312, "volume": 52045.0}, {"date": "2008-12-11", "close": 0.627068268, "volume": 28782.0}, {"date": "2008-12-12", "close": 0.65000979, "volume": 44166.0}, {"date": "2008-12-15", "close": 0.68824566, "volume": 47397.0}, {"date": "2008-12-16", "close": 0.711187182, "volume": 27432.0}, {"date": "2008-12-17", "close": 0.757070226, "volume": 53632.0}, {"date": "2008-12-18", "close": 0.7647174, "volume": 38368.0}, {"date": "2008-12-19", "close": 0.749423052, "volume": 8153.0}, {"date": "2008-12-22", "close": 0.80295327, "volume": 487724.0}, {"date": "2008-12-23", "close": 0.7647174, "volume": 51006.0}, {"date": "2008-12-24", "close": 0.7647174, "volume": 188959.0}, {"date": "2008-12-29", "close": 1.10884023, "volume": 689430.0}, {"date": "2008-12-30", "close": 1.07060436, "volume": 499538.0}, {"date": "2008-12-31", "close": 1.03236849, "volume": 110142.0}, {"date": "2009-01-02", "close": 1.18531197, "volume": 229890.0}, {"date": "2009-01-05", "close": 1.1470761, "volume": 172986.0}, {"date": "2009-01-06", "close": 1.18531197, "volume": 428576.0}, {"date": "2009-01-07", "close": 1.10884023, "volume": 182086.0}, {"date": "2009-01-08", "close": 0.99413262, "volume": 82972.0}, {"date": "2009-01-09", "close": 1.07060436, "volume": 39089.0}, {"date": "2009-01-12", "close": 0.99413262, "volume": 85677.0}, {"date": "2009-01-13", "close": 1.03236849, "volume": 50277.0}, {"date": "2009-01-14", "close": 0.99413262, "volume": 42695.0}, {"date": "2009-01-15", "close": 0.91766088, "volume": 140536.0}, {"date": "2009-01-16", "close": 0.91766088, "volume": 96636.0}, {"date": "2009-01-19", "close": 0.99413262, "volume": 91511.0}, {"date": "2009-01-20", "close": 0.91766088, "volume": 70405.0}, {"date": "2009-01-21", "close": 0.87942501, "volume": 41660.0}, {"date": "2009-01-22", "close": 0.91766088, "volume": 52622.0}, {"date": "2009-01-23", "close": 0.91766088, "volume": 60816.0}, {"date": "2009-01-27", "close": 0.91766088, "volume": 59157.0}, {"date": "2009-01-28", "close": 0.91766088, "volume": 29534.0}, {"date": "2009-01-29", "close": 1.03236849, "volume": 219540.0}, {"date": "2009-01-30", "close": 0.99413262, "volume": 120062.0}, {"date": "2009-02-02", "close": 0.99413262, "volume": 32430.0}, {"date": "2009-02-03", "close": 0.95589675, "volume": 26528.0}, {"date": "2009-02-04", "close": 0.99413262, "volume": 26939.0}, {"date": "2009-02-05", "close": 0.99413262, "volume": 13077.0}, {"date": "2009-02-09", "close": 0.99413262, "volume": 376819.0}, {"date": "2009-02-10", "close": 0.91766088, "volume": 285635.0}, {"date": "2009-02-11", "close": 0.91766088, "volume": 53299.0}, {"date": "2009-02-12", "close": 0.95589675, "volume": 81491.0}, {"date": "2009-02-13", "close": 0.95589675, "volume": 57698.0}, {"date": "2009-02-16", "close": 0.95589675, "volume": 32924.0}, {"date": "2009-02-17", "close": 0.99413262, "volume": 130100.0}, {"date": "2009-02-18", "close": 0.99413262, "volume": 149386.0}, {"date": "2009-02-19", "close": 0.95589675, "volume": 103341.0}, {"date": "2009-02-20", "close": 0.99413262, "volume": 34851.0}, {"date": "2009-02-23", "close": 0.95589675, "volume": 125119.0}, {"date": "2009-02-24", "close": 0.87942501, "volume": 46270.0}, {"date": "2009-02-25", "close": 0.87942501, "volume": 18986.0}, {"date": "2009-02-26", "close": 0.87942501, "volume": 89428.0}, {"date": "2009-02-27", "close": 0.87942501, "volume": 34605.0}, {"date": "2009-03-02", "close": 0.87942501, "volume": 14359.0}, {"date": "2009-03-03", "close": 0.7647174, "volume": 138719.0}, {"date": "2009-03-04", "close": 0.84118914, "volume": 142592.0}, {"date": "2009-03-05", "close": 0.91766088, "volume": 325334.0}, {"date": "2009-03-06", "close": 0.95589675, "volume": 121891.0}, {"date": "2009-03-09", "close": 1.10884023, "volume": 739994.0}, {"date": "2009-03-10", "close": 0.91766088, "volume": 345886.0}, {"date": "2009-03-11", "close": 0.95589675, "volume": 253073.0}, {"date": "2009-03-12", "close": 0.87942501, "volume": 166406.0}, {"date": "2009-03-13", "close": 0.95589675, "volume": 115903.0}, {"date": "2009-03-16", "close": 0.91766088, "volume": 106372.0}, {"date": "2009-03-17", "close": 0.91766088, "volume": 62143.0}, {"date": "2009-03-18", "close": 0.84118914, "volume": 59695.0}, {"date": "2009-03-19", "close": 0.91766088, "volume": 143481.0}, {"date": "2009-03-20", "close": 0.87942501, "volume": 100165.0}, {"date": "2009-03-23", "close": 1.07060436, "volume": 858113.0}, {"date": "2009-03-24", "close": 1.10884023, "volume": 280935.0}, {"date": "2009-03-25", "close": 1.30001958, "volume": 776344.0}, {"date": "2009-03-26", "close": 1.33825545, "volume": 578818.0}, {"date": "2009-03-27", "close": 1.30001958, "volume": 246519.0}, {"date": "2009-03-30", "close": 1.33825545, "volume": 124177.0}, {"date": "2009-03-31", "close": 1.30001958, "volume": 164005.0}, {"date": "2009-04-01", "close": 1.41472719, "volume": 482429.0}, {"date": "2009-04-02", "close": 1.41472719, "volume": 379078.0}, {"date": "2009-04-03", "close": 1.37649132, "volume": 405282.0}, {"date": "2009-04-06", "close": 1.33825545, "volume": 183767.0}, {"date": "2009-04-07", "close": 1.26178371, "volume": 108436.0}, {"date": "2009-04-08", "close": 1.22354784, "volume": 151500.0}, {"date": "2009-04-09", "close": 1.26178371, "volume": 45613.0}, {"date": "2009-04-14", "close": 1.30001958, "volume": 135086.0}, {"date": "2009-04-15", "close": 1.33825545, "volume": 92755.0}, {"date": "2009-04-16", "close": 1.30001958, "volume": 169383.0}, {"date": "2009-04-17", "close": 1.41472719, "volume": 350751.0}, {"date": "2009-04-20", "close": 1.37649132, "volume": 188949.0}, {"date": "2009-04-21", "close": 1.37649132, "volume": 196977.0}, {"date": "2009-04-22", "close": 1.30001958, "volume": 176803.0}, {"date": "2009-04-23", "close": 1.30001958, "volume": 81089.0}, {"date": "2009-04-24", "close": 1.30001958, "volume": 52436.0}, {"date": "2009-04-27", "close": 1.26178371, "volume": 145723.0}, {"date": "2009-04-28", "close": 1.26178371, "volume": 75682.0}, {"date": "2009-04-29", "close": 1.22354784, "volume": 55664.0}, {"date": "2009-04-30", "close": 1.22354784, "volume": 132709.0}, {"date": "2009-05-01", "close": 1.37649132, "volume": 228568.0}, {"date": "2009-05-04", "close": 1.37649132, "volume": 223625.0}, {"date": "2009-05-05", "close": 1.33825545, "volume": 122631.0}, {"date": "2009-05-06", "close": 1.33825545, "volume": 27982.0}, {"date": "2009-05-07", "close": 1.33825545, "volume": 118150.0}, {"date": "2009-05-08", "close": 1.33825545, "volume": 68316.0}, {"date": "2009-05-11", "close": 1.41472719, "volume": 347418.0}, {"date": "2009-05-12", "close": 1.41472719, "volume": 159599.0}, {"date": "2009-05-13", "close": 1.68237828, "volume": 570758.0}, {"date": "2009-05-14", "close": 1.49119893, "volume": 320425.0}, {"date": "2009-05-15", "close": 1.49119893, "volume": 260345.0}, {"date": "2009-05-18", "close": 1.49119893, "volume": 102470.0}, {"date": "2009-05-19", "close": 1.49119893, "volume": 109138.0}, {"date": "2009-05-20", "close": 1.49119893, "volume": 37734.0}, {"date": "2009-05-21", "close": 1.49119893, "volume": 131777.0}, {"date": "2009-05-22", "close": 1.45296306, "volume": 94832.0}, {"date": "2009-05-25", "close": 1.41472719, "volume": 100168.0}, {"date": "2009-05-26", "close": 1.33825545, "volume": 288078.0}, {"date": "2009-05-27", "close": 1.33825545, "volume": 39416.0}, {"date": "2009-05-28", "close": 1.33825545, "volume": 47535.0}, {"date": "2009-05-29", "close": 1.49119893, "volume": 172570.0}, {"date": "2009-06-01", "close": 1.49119893, "volume": 123088.0}, {"date": "2009-06-02", "close": 1.49119893, "volume": 131063.0}, {"date": "2009-06-03", "close": 1.49119893, "volume": 64648.0}, {"date": "2009-06-04", "close": 1.41472719, "volume": 52111.0}, {"date": "2009-06-05", "close": 1.37649132, "volume": 49583.0}, {"date": "2009-06-09", "close": 1.26178371, "volume": 246136.0}, {"date": "2009-06-10", "close": 1.30001958, "volume": 29383.0}, {"date": "2009-06-11", "close": 1.30001958, "volume": 96364.0}, {"date": "2009-06-12", "close": 1.33825545, "volume": 137237.0}, {"date": "2009-06-15", "close": 1.30001958, "volume": 122507.0}, {"date": "2009-06-16", "close": 1.30001958, "volume": 407914.0}, {"date": "2009-06-17", "close": 1.33825545, "volume": 106764.0}, {"date": "2009-06-18", "close": 1.45296306, "volume": 237745.0}, {"date": "2009-06-19", "close": 1.45296306, "volume": 279260.0}, {"date": "2009-06-22", "close": 1.37649132, "volume": 280950.0}, {"date": "2009-06-23", "close": 1.33825545, "volume": 136716.0}, {"date": "2009-06-24", "close": 1.33825545, "volume": 134831.0}, {"date": "2009-06-25", "close": 1.30001958, "volume": 101125.0}, {"date": "2009-06-26", "close": 1.30001958, "volume": 45952.0}, {"date": "2009-06-29", "close": 1.30001958, "volume": 49152.0}, {"date": "2009-06-30", "close": 1.26178371, "volume": 201389.0}, {"date": "2009-07-01", "close": 1.30001958, "volume": 56400.0}, {"date": "2009-07-02", "close": 1.30001958, "volume": 67195.0}, {"date": "2009-07-03", "close": 1.83532176, "volume": 6235348.0}, {"date": "2009-07-06", "close": 1.87355763, "volume": 1022597.0}, {"date": "2009-07-07", "close": 1.75885002, "volume": 568801.0}, {"date": "2009-07-08", "close": 1.72061415, "volume": 253865.0}, {"date": "2009-07-09", "close": 1.87355763, "volume": 575327.0}, {"date": "2009-07-10", "close": 1.87355763, "volume": 255584.0}, {"date": "2009-07-13", "close": 1.87355763, "volume": 226781.0}, {"date": "2009-07-14", "close": 1.87355763, "volume": 968122.0}, {"date": "2009-07-15", "close": 1.79708589, "volume": 1094684.0}, {"date": "2009-07-16", "close": 1.79708589, "volume": 789841.0}, {"date": "2009-07-17", "close": 1.75885002, "volume": 592906.0}, {"date": "2009-07-20", "close": 1.75885002, "volume": 125632.0}, {"date": "2009-07-21", "close": 1.79708589, "volume": 245589.0}, {"date": "2009-07-22", "close": 1.75885002, "volume": 275196.0}, {"date": "2009-07-23", "close": 1.79708589, "volume": 180460.0}, {"date": "2009-07-24", "close": 1.75885002, "volume": 205244.0}, {"date": "2009-07-27", "close": 1.79708589, "volume": 119390.0}, {"date": "2009-07-28", "close": 1.75885002, "volume": 275569.0}, {"date": "2009-07-29", "close": 1.75885002, "volume": 68559.0}, {"date": "2009-07-30", "close": 1.9117935, "volume": 1049846.0}, {"date": "2009-07-31", "close": 1.87355763, "volume": 289641.0}, {"date": "2009-08-03", "close": 1.83532176, "volume": 160949.0}, {"date": "2009-08-04", "close": 1.83532176, "volume": 211494.0}, {"date": "2009-08-05", "close": 1.87355763, "volume": 130354.0}, {"date": "2009-08-06", "close": 1.9117935, "volume": 197815.0}, {"date": "2009-08-07", "close": 1.83532176, "volume": 207882.0}, {"date": "2009-08-10", "close": 1.87355763, "volume": 347592.0}, {"date": "2009-08-11", "close": 1.87355763, "volume": 93377.0}, {"date": "2009-08-12", "close": 1.9117935, "volume": 94780.0}, {"date": "2009-08-13", "close": 1.95002937, "volume": 257805.0}, {"date": "2009-08-14", "close": 1.95002937, "volume": 146061.0}, {"date": "2009-08-17", "close": 1.87355763, "volume": 315861.0}, {"date": "2009-08-18", "close": 1.83532176, "volume": 218919.0}, {"date": "2009-08-19", "close": 1.83532176, "volume": 83002.0}, {"date": "2009-08-20", "close": 1.75885002, "volume": 149162.0}, {"date": "2009-08-21", "close": 1.75885002, "volume": 66168.0}, {"date": "2009-08-24", "close": 1.75885002, "volume": 139348.0}, {"date": "2009-08-25", "close": 1.79708589, "volume": 43198.0}, {"date": "2009-08-26", "close": 1.87355763, "volume": 90771.0}, {"date": "2009-08-27", "close": 1.87355763, "volume": 184172.0}, {"date": "2009-08-28", "close": 1.87355763, "volume": 107225.0}, {"date": "2009-08-31", "close": 1.9117935, "volume": 210794.0}, {"date": "2009-09-01", "close": 1.9117935, "volume": 20923.0}, {"date": "2009-09-02", "close": 1.95002937, "volume": 159235.0}, {"date": "2009-09-03", "close": 1.9117935, "volume": 126571.0}, {"date": "2009-09-04", "close": 1.98826524, "volume": 125235.0}, {"date": "2009-09-07", "close": 2.25591633, "volume": 564385.0}, {"date": "2009-09-08", "close": 2.10297285, "volume": 250762.0}, {"date": "2009-09-09", "close": 2.17944459, "volume": 564678.0}, {"date": "2009-09-10", "close": 2.25591633, "volume": 330932.0}, {"date": "2009-09-11", "close": 2.25591633, "volume": 153475.0}, {"date": "2009-09-14", "close": 2.21768046, "volume": 137708.0}, {"date": "2009-09-15", "close": 2.33238807, "volume": 311412.0}, {"date": "2009-09-16", "close": 2.52356742, "volume": 652589.0}, {"date": "2009-09-17", "close": 2.40885981, "volume": 336587.0}, {"date": "2009-09-18", "close": 2.52356742, "volume": 184122.0}, {"date": "2009-09-21", "close": 2.52356742, "volume": 112542.0}, {"date": "2009-09-22", "close": 2.44709568, "volume": 89575.0}, {"date": "2009-09-23", "close": 2.48533155, "volume": 204482.0}, {"date": "2009-09-24", "close": 2.44709568, "volume": 109385.0}, {"date": "2009-09-25", "close": 2.33238807, "volume": 138589.0}, {"date": "2009-09-28", "close": 2.21768046, "volume": 213300.0}, {"date": "2009-09-29", "close": 2.21768046, "volume": 125073.0}, {"date": "2009-09-30", "close": 2.25591633, "volume": 103162.0}, {"date": "2009-10-01", "close": 2.2941522, "volume": 168463.0}, {"date": "2009-10-02", "close": 2.25591633, "volume": 169766.0}, {"date": "2009-10-05", "close": 2.21768046, "volume": 84598.0}, {"date": "2009-10-06", "close": 2.21768046, "volume": 107791.0}, {"date": "2009-10-07", "close": 2.2941522, "volume": 166797.0}, {"date": "2009-10-08", "close": 2.25591633, "volume": 222597.0}, {"date": "2009-10-09", "close": 2.25591633, "volume": 242131.0}, {"date": "2009-10-12", "close": 2.17944459, "volume": 80296.0}, {"date": "2009-10-13", "close": 2.21768046, "volume": 104685.0}, {"date": "2009-10-14", "close": 2.21768046, "volume": 93509.0}, {"date": "2009-10-15", "close": 2.2941522, "volume": 362254.0}, {"date": "2009-10-16", "close": 2.44709568, "volume": 470137.0}, {"date": "2009-10-19", "close": 2.60003916, "volume": 333392.0}, {"date": "2009-10-20", "close": 2.60003916, "volume": 339910.0}, {"date": "2009-10-21", "close": 2.60003916, "volume": 154924.0}, {"date": "2009-10-22", "close": 2.52356742, "volume": 209122.0}, {"date": "2009-10-23", "close": 2.60003916, "volume": 258194.0}, {"date": "2009-10-26", "close": 2.71474677, "volume": 453247.0}, {"date": "2009-10-27", "close": 2.60003916, "volume": 405358.0}, {"date": "2009-10-28", "close": 2.60003916, "volume": 182492.0}, {"date": "2009-10-29", "close": 2.44709568, "volume": 245424.0}, {"date": "2009-10-30", "close": 2.48533155, "volume": 193295.0}, {"date": "2009-11-02", "close": 2.52356742, "volume": 146187.0}, {"date": "2009-11-03", "close": 2.52356742, "volume": 45627.0}, {"date": "2009-11-04", "close": 2.52356742, "volume": 84531.0}, {"date": "2009-11-05", "close": 2.60003916, "volume": 45886.0}, {"date": "2009-11-06", "close": 2.63827503, "volume": 192003.0}, {"date": "2009-11-09", "close": 2.63827503, "volume": 148300.0}, {"date": "2009-11-10", "close": 2.60003916, "volume": 181426.0}, {"date": "2009-11-11", "close": 2.60003916, "volume": 147831.0}, {"date": "2009-11-12", "close": 2.44709568, "volume": 227320.0}, {"date": "2009-11-13", "close": 2.37062394, "volume": 178428.0}, {"date": "2009-11-16", "close": 2.40885981, "volume": 136360.0}, {"date": "2009-11-17", "close": 2.52356742, "volume": 99385.0}, {"date": "2009-11-18", "close": 2.44709568, "volume": 170445.0}, {"date": "2009-11-19", "close": 2.37062394, "volume": 162809.0}, {"date": "2009-11-20", "close": 2.37062394, "volume": 32438.0}, {"date": "2009-11-23", "close": 2.37062394, "volume": 116545.0}, {"date": "2009-11-24", "close": 2.33238807, "volume": 65151.0}, {"date": "2009-11-25", "close": 2.33238807, "volume": 83766.0}, {"date": "2009-11-26", "close": 2.2941522, "volume": 142340.0}, {"date": "2009-11-27", "close": 2.25591633, "volume": 197076.0}, {"date": "2009-11-30", "close": 2.40885981, "volume": 121603.0}, {"date": "2009-12-01", "close": 2.56180329, "volume": 304254.0}, {"date": "2009-12-02", "close": 2.52356742, "volume": 338155.0}, {"date": "2009-12-03", "close": 2.60003916, "volume": 454401.0}, {"date": "2009-12-04", "close": 2.71474677, "volume": 418589.0}, {"date": "2009-12-07", "close": 2.86769025, "volume": 699724.0}, {"date": "2009-12-08", "close": 2.90592612, "volume": 485440.0}, {"date": "2009-12-09", "close": 2.86769025, "volume": 303697.0}, {"date": "2009-12-10", "close": 2.90592612, "volume": 800701.0}, {"date": "2009-12-11", "close": 2.79121851, "volume": 573097.0}, {"date": "2009-12-14", "close": 2.82945438, "volume": 272677.0}, {"date": "2009-12-15", "close": 2.86769025, "volume": 212801.0}, {"date": "2009-12-16", "close": 2.90592612, "volume": 187330.0}, {"date": "2009-12-17", "close": 2.94416199, "volume": 128080.0}, {"date": "2009-12-18", "close": 2.98239786, "volume": 255657.0}, {"date": "2009-12-21", "close": 3.0588696, "volume": 198398.0}, {"date": "2009-12-22", "close": 3.02063373, "volume": 139173.0}, {"date": "2009-12-23", "close": 2.98239786, "volume": 106056.0}, {"date": "2009-12-24", "close": 3.09710547, "volume": 92284.0}, {"date": "2009-12-29", "close": 3.28828482, "volume": 208608.0}, {"date": "2009-12-30", "close": 3.36475656, "volume": 115555.0}, {"date": "2009-12-31", "close": 3.25004895, "volume": 81469.0}, {"date": "2010-01-04", "close": 3.4412283, "volume": 184466.0}, {"date": "2010-01-05", "close": 3.51770004, "volume": 318479.0}, {"date": "2010-01-06", "close": 3.59417178, "volume": 117954.0}, {"date": "2010-01-07", "close": 3.59417178, "volume": 193393.0}, {"date": "2010-01-08", "close": 3.70887939, "volume": 145208.0}, {"date": "2010-01-11", "close": 3.93829461, "volume": 303495.0}, {"date": "2010-01-12", "close": 3.74711526, "volume": 240262.0}, {"date": "2010-01-13", "close": 3.74711526, "volume": 156577.0}, {"date": "2010-01-18", "close": 3.4412283, "volume": 669201.0}, {"date": "2010-01-19", "close": 3.32652069, "volume": 384307.0}, {"date": "2010-01-20", "close": 3.21181308, "volume": 343660.0}, {"date": "2010-01-21", "close": 3.0588696, "volume": 597957.0}, {"date": "2010-01-22", "close": 3.0588696, "volume": 430756.0}, {"date": "2010-01-25", "close": 3.25004895, "volume": 254165.0}, {"date": "2010-01-27", "close": 3.13534134, "volume": 165282.0}, {"date": "2010-01-28", "close": 3.0588696, "volume": 261003.0}, {"date": "2010-01-29", "close": 2.98239786, "volume": 361627.0}, {"date": "2010-02-01", "close": 2.63827503, "volume": 641932.0}, {"date": "2010-02-02", "close": 2.86769025, "volume": 346682.0}, {"date": "2010-02-03", "close": 2.98239786, "volume": 401339.0}, {"date": "2010-02-04", "close": 2.86769025, "volume": 372765.0}, {"date": "2010-02-05", "close": 2.6765109, "volume": 574678.0}, {"date": "2010-02-08", "close": 2.82945438, "volume": 154827.0}, {"date": "2010-02-09", "close": 2.82945438, "volume": 157088.0}, {"date": "2010-02-10", "close": 2.90592612, "volume": 203804.0}, {"date": "2010-02-11", "close": 2.98239786, "volume": 300231.0}, {"date": "2010-02-12", "close": 3.02063373, "volume": 341718.0}, {"date": "2010-02-15", "close": 2.90592612, "volume": 198446.0}, {"date": "2010-02-16", "close": 2.94416199, "volume": 177219.0}, {"date": "2010-02-17", "close": 3.09710547, "volume": 231816.0}, {"date": "2010-02-18", "close": 2.98239786, "volume": 294431.0}, {"date": "2010-02-19", "close": 2.98239786, "volume": 170779.0}, {"date": "2010-02-22", "close": 2.98239786, "volume": 433183.0}, {"date": "2010-02-23", "close": 2.90592612, "volume": 133470.0}, {"date": "2010-02-24", "close": 2.82945438, "volume": 181870.0}, {"date": "2010-02-25", "close": 2.75298264, "volume": 191317.0}, {"date": "2010-02-26", "close": 2.75298264, "volume": 83178.0}, {"date": "2010-03-01", "close": 2.86769025, "volume": 260096.0}, {"date": "2010-03-02", "close": 2.86769025, "volume": 108432.0}, {"date": "2010-03-03", "close": 2.86769025, "volume": 86043.0}, {"date": "2010-03-04", "close": 2.79121851, "volume": 122252.0}, {"date": "2010-03-05", "close": 2.82945438, "volume": 83919.0}, {"date": "2010-03-08", "close": 2.90592612, "volume": 151792.0}, {"date": "2010-03-09", "close": 2.82945438, "volume": 119298.0}, {"date": "2010-03-10", "close": 2.94416199, "volume": 243527.0}, {"date": "2010-03-11", "close": 2.94416199, "volume": 155073.0}, {"date": "2010-03-12", "close": 2.94416199, "volume": 126588.0}, {"date": "2010-03-15", "close": 2.86769025, "volume": 167945.0}, {"date": "2010-03-16", "close": 2.82945438, "volume": 196027.0}, {"date": "2010-03-17", "close": 2.90592612, "volume": 119196.0}, {"date": "2010-03-18", "close": 2.90592612, "volume": 108806.0}, {"date": "2010-03-19", "close": 2.98239786, "volume": 48090.0}, {"date": "2010-03-22", "close": 2.98239786, "volume": 76816.0}, {"date": "2010-03-23", "close": 2.94416199, "volume": 57081.0}, {"date": "2010-03-24", "close": 2.90592612, "volume": 47086.0}, {"date": "2010-03-25", "close": 2.82945438, "volume": 131767.0}, {"date": "2010-03-26", "close": 2.82945438, "volume": 78446.0}, {"date": "2010-03-29", "close": 2.86769025, "volume": 34117.0}, {"date": "2010-03-30", "close": 2.86769025, "volume": 20243.0}, {"date": "2010-03-31", "close": 2.79121851, "volume": 129856.0}, {"date": "2010-04-01", "close": 2.82945438, "volume": 25473.0}, {"date": "2010-04-06", "close": 2.90592612, "volume": 119107.0}, {"date": "2010-04-07", "close": 2.86769025, "volume": 110778.0}, {"date": "2010-04-08", "close": 2.90592612, "volume": 59347.0}, {"date": "2010-04-09", "close": 3.0588696, "volume": 339784.0}, {"date": "2010-04-12", "close": 3.4412283, "volume": 882238.0}, {"date": "2010-04-13", "close": 3.28828482, "volume": 422051.0}, {"date": "2010-04-14", "close": 3.25004895, "volume": 271824.0}, {"date": "2010-04-15", "close": 3.25004895, "volume": 114637.0}, {"date": "2010-04-16", "close": 3.28828482, "volume": 148425.0}, {"date": "2010-04-19", "close": 3.21181308, "volume": 237481.0}, {"date": "2010-04-20", "close": 3.13534134, "volume": 185260.0}, {"date": "2010-04-21", "close": 3.09710547, "volume": 197470.0}, {"date": "2010-04-22", "close": 3.0588696, "volume": 314432.0}, {"date": "2010-04-23", "close": 3.02063373, "volume": 92724.0}, {"date": "2010-04-27", "close": 2.98239786, "volume": 236816.0}, {"date": "2010-04-28", "close": 3.0588696, "volume": 199358.0}, {"date": "2010-04-29", "close": 2.94416199, "volume": 159388.0}, {"date": "2010-04-30", "close": 2.86769025, "volume": 181750.0}, {"date": "2010-05-03", "close": 2.75298264, "volume": 294809.0}, {"date": "2010-05-04", "close": 2.6765109, "volume": 394170.0}, {"date": "2010-05-05", "close": 2.56180329, "volume": 315438.0}, {"date": "2010-05-06", "close": 2.40885981, "volume": 275147.0}, {"date": "2010-05-07", "close": 2.33238807, "volume": 421585.0}, {"date": "2010-05-10", "close": 2.48533155, "volume": 167683.0}, {"date": "2010-05-11", "close": 2.44709568, "volume": 199682.0}, {"date": "2010-05-12", "close": 2.48533155, "volume": 59953.0}, {"date": "2010-05-13", "close": 2.56180329, "volume": 126584.0}, {"date": "2010-05-14", "close": 2.44709568, "volume": 173842.0}, {"date": "2010-05-17", "close": 2.2941522, "volume": 155334.0}, {"date": "2010-05-18", "close": 2.25591633, "volume": 264850.0}, {"date": "2010-05-19", "close": 2.14120872, "volume": 145263.0}, {"date": "2010-05-20", "close": 2.10297285, "volume": 333911.0}, {"date": "2010-05-21", "close": 2.10297285, "volume": 345033.0}, {"date": "2010-05-24", "close": 2.17944459, "volume": 144746.0}, {"date": "2010-05-25", "close": 2.02650111, "volume": 174225.0}, {"date": "2010-05-26", "close": 2.14120872, "volume": 352561.0}, {"date": "2010-05-27", "close": 2.2941522, "volume": 171466.0}, {"date": "2010-05-28", "close": 2.2941522, "volume": 138605.0}, {"date": "2010-05-31", "close": 2.25591633, "volume": 52898.0}, {"date": "2010-06-01", "close": 2.2941522, "volume": 119579.0}, {"date": "2010-06-02", "close": 2.21768046, "volume": 85177.0}, {"date": "2010-06-03", "close": 2.14120872, "volume": 139010.0}, {"date": "2010-06-04", "close": 2.14120872, "volume": 93174.0}, {"date": "2010-06-07", "close": 2.06473698, "volume": 83622.0}, {"date": "2010-06-08", "close": 2.10297285, "volume": 68424.0}, {"date": "2010-06-09", "close": 2.06473698, "volume": 46027.0}, {"date": "2010-06-10", "close": 2.10297285, "volume": 30443.0}, {"date": "2010-06-11", "close": 2.10297285, "volume": 59888.0}, {"date": "2010-06-15", "close": 2.14120872, "volume": 106624.0}, {"date": "2010-06-16", "close": 2.25591633, "volume": 155294.0}, {"date": "2010-06-17", "close": 2.2941522, "volume": 70142.0}, {"date": "2010-06-18", "close": 2.2941522, "volume": 75211.0}, {"date": "2010-06-21", "close": 2.40885981, "volume": 129610.0}, {"date": "2010-06-22", "close": 2.2941522, "volume": 80984.0}, {"date": "2010-06-23", "close": 2.2941522, "volume": 52579.0}, {"date": "2010-06-24", "close": 2.2941522, "volume": 71702.0}, {"date": "2010-06-25", "close": 2.21768046, "volume": 101473.0}, {"date": "2010-06-28", "close": 2.14120872, "volume": 95379.0}, {"date": "2010-06-29", "close": 2.06473698, "volume": 69066.0}, {"date": "2010-06-30", "close": 1.98826524, "volume": 216603.0}, {"date": "2010-07-01", "close": 1.95002937, "volume": 111029.0}, {"date": "2010-07-02", "close": 1.98826524, "volume": 112277.0}, {"date": "2010-07-05", "close": 1.9117935, "volume": 42079.0}, {"date": "2010-07-06", "close": 1.95002937, "volume": 61966.0}, {"date": "2010-07-07", "close": 1.98826524, "volume": 102658.0}, {"date": "2010-07-08", "close": 2.02650111, "volume": 143646.0}, {"date": "2010-07-09", "close": 2.06473698, "volume": 122596.0}, {"date": "2010-07-12", "close": 2.06473698, "volume": 30204.0}, {"date": "2010-07-13", "close": 2.02650111, "volume": 44857.0}, {"date": "2010-07-14", "close": 2.02650111, "volume": 26726.0}, {"date": "2010-07-15", "close": 2.02650111, "volume": 36014.0}, {"date": "2010-07-16", "close": 2.02650111, "volume": 55551.0}, {"date": "2010-07-19", "close": 1.98826524, "volume": 56312.0}, {"date": "2010-07-20", "close": 2.06473698, "volume": 43150.0}, {"date": "2010-07-21", "close": 2.10297285, "volume": 79837.0}, {"date": "2010-07-22", "close": 2.06473698, "volume": 40449.0}, {"date": "2010-07-23", "close": 2.06473698, "volume": 89322.0}, {"date": "2010-07-26", "close": 2.06473698, "volume": 61622.0}, {"date": "2010-07-27", "close": 2.02650111, "volume": 93322.0}, {"date": "2010-07-28", "close": 2.14120872, "volume": 479001.0}, {"date": "2010-07-29", "close": 2.10297285, "volume": 317995.0}, {"date": "2010-07-30", "close": 2.10297285, "volume": 62456.0}, {"date": "2010-08-02", "close": 2.14120872, "volume": 130703.0}, {"date": "2010-08-03", "close": 2.10297285, "volume": 112098.0}, {"date": "2010-08-04", "close": 2.06473698, "volume": 198979.0}, {"date": "2010-08-05", "close": 2.14120872, "volume": 41114.0}, {"date": "2010-08-06", "close": 2.14120872, "volume": 197804.0}, {"date": "2010-08-09", "close": 2.14120872, "volume": 146303.0}, {"date": "2010-08-10", "close": 2.10297285, "volume": 178967.0}, {"date": "2010-08-11", "close": 2.02650111, "volume": 81857.0}, {"date": "2010-08-12", "close": 1.98826524, "volume": 129730.0}, {"date": "2010-08-13", "close": 1.98826524, "volume": 28310.0}, {"date": "2010-08-16", "close": 1.98826524, "volume": 49402.0}, {"date": "2010-08-17", "close": 2.02650111, "volume": 38712.0}, {"date": "2010-08-18", "close": 2.17944459, "volume": 167611.0}, {"date": "2010-08-19", "close": 2.17944459, "volume": 182056.0}, {"date": "2010-08-20", "close": 2.10297285, "volume": 106608.0}, {"date": "2010-08-23", "close": 2.14120872, "volume": 70785.0}, {"date": "2010-08-24", "close": 2.06473698, "volume": 180849.0}, {"date": "2010-08-25", "close": 1.98826524, "volume": 254834.0}, {"date": "2010-08-26", "close": 1.98826524, "volume": 107853.0}, {"date": "2010-08-27", "close": 1.9117935, "volume": 183983.0}, {"date": "2010-08-30", "close": 1.95002937, "volume": 88898.0}, {"date": "2010-08-31", "close": 1.98826524, "volume": 48302.0}, {"date": "2010-09-01", "close": 2.02650111, "volume": 79306.0}, {"date": "2010-09-02", "close": 2.02650111, "volume": 107874.0}, {"date": "2010-09-03", "close": 2.02650111, "volume": 55705.0}, {"date": "2010-09-06", "close": 2.02650111, "volume": 151617.0}, {"date": "2010-09-07", "close": 2.10297285, "volume": 115332.0}, {"date": "2010-09-08", "close": 2.25591633, "volume": 574084.0}, {"date": "2010-09-09", "close": 2.33238807, "volume": 314963.0}, {"date": "2010-09-10", "close": 2.33238807, "volume": 170007.0}, {"date": "2010-09-13", "close": 2.44709568, "volume": 318326.0}, {"date": "2010-09-14", "close": 2.48533155, "volume": 210411.0}, {"date": "2010-09-15", "close": 2.56180329, "volume": 212495.0}, {"date": "2010-09-16", "close": 2.6765109, "volume": 345809.0}, {"date": "2010-09-17", "close": 2.75298264, "volume": 237665.0}, {"date": "2010-09-20", "close": 2.6765109, "volume": 237105.0}, {"date": "2010-09-21", "close": 2.71474677, "volume": 221691.0}, {"date": "2010-09-22", "close": 2.60003916, "volume": 304996.0}, {"date": "2010-09-23", "close": 2.56180329, "volume": 77169.0}, {"date": "2010-09-24", "close": 2.48533155, "volume": 175968.0}, {"date": "2010-09-27", "close": 2.56180329, "volume": 178046.0}, {"date": "2010-09-28", "close": 2.56180329, "volume": 57734.0}, {"date": "2010-09-29", "close": 2.52356742, "volume": 114973.0}, {"date": "2010-09-30", "close": 2.40885981, "volume": 184173.0}, {"date": "2010-10-01", "close": 2.44709568, "volume": 107351.0}, {"date": "2010-10-04", "close": 2.40885981, "volume": 143767.0}, {"date": "2010-10-05", "close": 2.37062394, "volume": 71105.0}, {"date": "2010-10-06", "close": 2.40885981, "volume": 122287.0}, {"date": "2010-10-07", "close": 2.44709568, "volume": 79695.0}, {"date": "2010-10-08", "close": 2.52356742, "volume": 177293.0}, {"date": "2010-10-11", "close": 2.75298264, "volume": 308162.0}, {"date": "2010-10-12", "close": 2.56180329, "volume": 210410.0}, {"date": "2010-10-13", "close": 2.60003916, "volume": 277569.0}, {"date": "2010-10-14", "close": 2.48533155, "volume": 250491.0}, {"date": "2010-10-15", "close": 2.52356742, "volume": 325623.0}, {"date": "2010-10-18", "close": 2.40885981, "volume": 180777.0}, {"date": "2010-10-19", "close": 2.37062394, "volume": 39455.0}, {"date": "2010-10-20", "close": 2.33238807, "volume": 139559.0}, {"date": "2010-10-21", "close": 2.37062394, "volume": 111090.0}, {"date": "2010-10-22", "close": 2.33238807, "volume": 197141.0}, {"date": "2010-10-25", "close": 2.2941522, "volume": 148863.0}, {"date": "2010-10-26", "close": 2.2941522, "volume": 147088.0}, {"date": "2010-10-27", "close": 2.37062394, "volume": 181600.0}, {"date": "2010-10-28", "close": 2.2941522, "volume": 187499.0}, {"date": "2010-11-01", "close": 1.95002937, "volume": 1267295.0}, {"date": "2010-11-02", "close": 2.02650111, "volume": 518694.0}, {"date": "2010-11-03", "close": 2.06473698, "volume": 520959.0}, {"date": "2010-11-04", "close": 2.02650111, "volume": 412219.0}, {"date": "2010-11-05", "close": 2.10297285, "volume": 456980.0}, {"date": "2010-11-08", "close": 2.06473698, "volume": 711004.0}, {"date": "2010-11-09", "close": 2.14120872, "volume": 838973.0}, {"date": "2010-11-10", "close": 2.10297285, "volume": 703871.0}, {"date": "2010-11-11", "close": 2.10297285, "volume": 317383.0}, {"date": "2010-11-12", "close": 2.06473698, "volume": 312920.0}, {"date": "2010-11-15", "close": 2.02650111, "volume": 182480.0}, {"date": "2010-11-16", "close": 2.02650111, "volume": 343332.0}, {"date": "2010-11-17", "close": 2.02650111, "volume": 473729.0}, {"date": "2010-11-18", "close": 1.95002937, "volume": 191700.0}, {"date": "2010-11-19", "close": 2.02650111, "volume": 448798.0}, {"date": "2010-11-22", "close": 1.98826524, "volume": 75010.0}, {"date": "2010-11-23", "close": 2.06473698, "volume": 742829.0}, {"date": "2010-11-24", "close": 2.10297285, "volume": 420906.0}, {"date": "2010-11-25", "close": 2.14120872, "volume": 419049.0}, {"date": "2010-11-26", "close": 2.06473698, "volume": 125460.0}, {"date": "2010-11-29", "close": 2.02650111, "volume": 241520.0}, {"date": "2010-11-30", "close": 1.9117935, "volume": 1877077.0}, {"date": "2010-12-01", "close": 1.9117935, "volume": 699537.0}, {"date": "2010-12-02", "close": 1.95002937, "volume": 355325.0}, {"date": "2010-12-03", "close": 1.95002937, "volume": 649921.0}, {"date": "2010-12-06", "close": 1.98826524, "volume": 249553.0}, {"date": "2010-12-07", "close": 1.95002937, "volume": 445561.0}, {"date": "2010-12-08", "close": 2.02650111, "volume": 1991371.0}, {"date": "2010-12-09", "close": 2.06473698, "volume": 1548996.0}, {"date": "2010-12-10", "close": 1.98826524, "volume": 639794.0}, {"date": "2010-12-13", "close": 2.02650111, "volume": 425033.0}, {"date": "2010-12-14", "close": 2.14120872, "volume": 917925.0}, {"date": "2010-12-15", "close": 2.21768046, "volume": 1250385.0}, {"date": "2010-12-16", "close": 2.17944459, "volume": 277743.0}, {"date": "2010-12-17", "close": 2.17944459, "volume": 380619.0}, {"date": "2010-12-20", "close": 2.10297285, "volume": 674470.0}, {"date": "2010-12-21", "close": 2.06473698, "volume": 575377.0}, {"date": "2010-12-22", "close": 2.06473698, "volume": 537024.0}, {"date": "2010-12-23", "close": 2.14120872, "volume": 661713.0}, {"date": "2010-12-24", "close": 2.10297285, "volume": 154545.0}, {"date": "2010-12-29", "close": 2.14120872, "volume": 282204.0}, {"date": "2010-12-30", "close": 2.17944459, "volume": 438975.0}, {"date": "2010-12-31", "close": 2.21768046, "volume": 578270.0}, {"date": "2011-01-04", "close": 2.37062394, "volume": 955510.0}, {"date": "2011-01-05", "close": 2.44709568, "volume": 996501.0}, {"date": "2011-01-06", "close": 2.44709568, "volume": 497583.0}, {"date": "2011-01-07", "close": 2.37062394, "volume": 313039.0}, {"date": "2011-01-10", "close": 2.2941522, "volume": 288706.0}, {"date": "2011-01-11", "close": 2.2941522, "volume": 456944.0}, {"date": "2011-01-12", "close": 2.40885981, "volume": 337785.0}, {"date": "2011-01-13", "close": 2.40885981, "volume": 466966.0}, {"date": "2011-01-14", "close": 2.37062394, "volume": 274459.0}, {"date": "2011-01-17", "close": 2.33238807, "volume": 218286.0}, {"date": "2011-01-18", "close": 2.40885981, "volume": 277735.0}, {"date": "2011-01-19", "close": 2.48533155, "volume": 567308.0}, {"date": "2011-01-20", "close": 2.40885981, "volume": 375048.0}, {"date": "2011-01-21", "close": 2.2941522, "volume": 490036.0}, {"date": "2011-01-24", "close": 2.40885981, "volume": 360885.0}, {"date": "2011-01-25", "close": 2.37062394, "volume": 194610.0}, {"date": "2011-01-27", "close": 2.37062394, "volume": 491360.0}, {"date": "2011-01-28", "close": 2.2941522, "volume": 325159.0}, {"date": "2011-01-31", "close": 2.25591633, "volume": 389550.0}, {"date": "2011-02-01", "close": 2.2941522, "volume": 335056.0}, {"date": "2011-02-02", "close": 2.37062394, "volume": 421801.0}, {"date": "2011-02-03", "close": 2.40885981, "volume": 364966.0}, {"date": "2011-02-04", "close": 2.37062394, "volume": 368430.0}, {"date": "2011-02-07", "close": 2.40885981, "volume": 393380.0}, {"date": "2011-02-08", "close": 2.56180329, "volume": 1624402.0}, {"date": "2011-02-09", "close": 2.56180329, "volume": 890316.0}, {"date": "2011-02-10", "close": 2.56180329, "volume": 591243.0}, {"date": "2011-02-11", "close": 2.56180329, "volume": 230890.0}, {"date": "2011-02-14", "close": 2.56180329, "volume": 322951.0}, {"date": "2011-02-15", "close": 2.48533155, "volume": 342023.0}, {"date": "2011-02-16", "close": 2.48533155, "volume": 255977.0}, {"date": "2011-02-17", "close": 2.44709568, "volume": 443490.0}, {"date": "2011-02-18", "close": 2.37062394, "volume": 209441.0}, {"date": "2011-02-21", "close": 2.37062394, "volume": 228570.0}, {"date": "2011-02-22", "close": 2.33238807, "volume": 259232.0}, {"date": "2011-02-23", "close": 2.21768046, "volume": 675971.0}, {"date": "2011-02-24", "close": 2.17944459, "volume": 464363.0}, {"date": "2011-02-25", "close": 2.25591633, "volume": 235862.0}, {"date": "2011-02-28", "close": 2.25591633, "volume": 177652.0}, {"date": "2011-03-01", "close": 2.2941522, "volume": 228670.0}, {"date": "2011-03-02", "close": 2.2941522, "volume": 459498.0}, {"date": "2011-03-03", "close": 2.25591633, "volume": 199349.0}, {"date": "2011-03-04", "close": 2.25591633, "volume": 296290.0}, {"date": "2011-03-07", "close": 2.21768046, "volume": 176045.0}, {"date": "2011-03-08", "close": 2.21768046, "volume": 1972653.0}, {"date": "2011-03-09", "close": 2.17944459, "volume": 2015106.0}, {"date": "2011-03-10", "close": 2.06473698, "volume": 522200.0}, {"date": "2011-03-11", "close": 1.98826524, "volume": 371378.0}, {"date": "2011-03-14", "close": 1.98826524, "volume": 251894.0}, {"date": "2011-03-15", "close": 1.75885002, "volume": 714952.0}, {"date": "2011-03-16", "close": 1.98826524, "volume": 873655.0}, {"date": "2011-03-17", "close": 1.9117935, "volume": 277013.0}, {"date": "2011-03-18", "close": 1.9117935, "volume": 521959.0}, {"date": "2011-03-21", "close": 2.10297285, "volume": 666656.0}, {"date": "2011-03-22", "close": 2.10297285, "volume": 769321.0}, {"date": "2011-03-23", "close": 2.02650111, "volume": 639024.0}, {"date": "2011-03-24", "close": 2.10297285, "volume": 235607.0}, {"date": "2011-03-25", "close": 2.17944459, "volume": 619979.0}, {"date": "2011-03-28", "close": 2.17944459, "volume": 353763.0}, {"date": "2011-03-29", "close": 2.10297285, "volume": 309157.0}, {"date": "2011-03-30", "close": 2.14120872, "volume": 441281.0}, {"date": "2011-03-31", "close": 2.17944459, "volume": 638847.0}, {"date": "2011-04-01", "close": 2.44709568, "volume": 1246153.0}, {"date": "2011-04-04", "close": 2.44709568, "volume": 875865.0}, {"date": "2011-04-05", "close": 2.48533155, "volume": 693212.0}, {"date": "2011-04-06", "close": 2.63827503, "volume": 1523182.0}, {"date": "2011-04-07", "close": 2.56180329, "volume": 708961.0}, {"date": "2011-04-08", "close": 2.63827503, "volume": 602026.0}, {"date": "2011-04-11", "close": 2.71474677, "volume": 1024364.0}, {"date": "2011-04-12", "close": 2.60003916, "volume": 892637.0}, {"date": "2011-04-13", "close": 2.60003916, "volume": 586979.0}, {"date": "2011-04-14", "close": 2.60003916, "volume": 496110.0}, {"date": "2011-04-15", "close": 2.52356742, "volume": 421289.0}, {"date": "2011-04-18", "close": 2.44709568, "volume": 340938.0}, {"date": "2011-04-19", "close": 2.37062394, "volume": 507140.0}, {"date": "2011-04-20", "close": 2.44709568, "volume": 228923.0}, {"date": "2011-04-21", "close": 2.56180329, "volume": 316217.0}, {"date": "2011-04-27", "close": 2.52356742, "volume": 336838.0}, {"date": "2011-04-28", "close": 2.52356742, "volume": 182286.0}, {"date": "2011-04-29", "close": 2.44709568, "volume": 345817.0}, {"date": "2011-05-02", "close": 2.44709568, "volume": 360231.0}, {"date": "2011-05-03", "close": 2.33238807, "volume": 218262.0}, {"date": "2011-05-04", "close": 2.25591633, "volume": 144230.0}, {"date": "2011-05-05", "close": 2.25591633, "volume": 146572.0}, {"date": "2011-05-06", "close": 2.2941522, "volume": 171279.0}, {"date": "2011-05-09", "close": 2.25591633, "volume": 253173.0}, {"date": "2011-05-10", "close": 2.21768046, "volume": 168084.0}, {"date": "2011-05-11", "close": 2.17944459, "volume": 161372.0}, {"date": "2011-05-12", "close": 2.02650111, "volume": 596632.0}, {"date": "2011-05-13", "close": 2.14120872, "volume": 356940.0}, {"date": "2011-05-16", "close": 2.10297285, "volume": 86977.0}, {"date": "2011-05-17", "close": 2.14120872, "volume": 245609.0}, {"date": "2011-05-18", "close": 2.10297285, "volume": 233308.0}, {"date": "2011-05-19", "close": 2.14120872, "volume": 115728.0}, {"date": "2011-05-20", "close": 2.14120872, "volume": 93372.0}, {"date": "2011-05-23", "close": 2.10297285, "volume": 168831.0}, {"date": "2011-05-24", "close": 2.10297285, "volume": 99495.0}, {"date": "2011-05-25", "close": 2.02650111, "volume": 245675.0}, {"date": "2011-05-26", "close": 2.06473698, "volume": 311129.0}, {"date": "2011-05-27", "close": 2.25591633, "volume": 285763.0}, {"date": "2011-05-30", "close": 2.14120872, "volume": 103106.0}, {"date": "2011-05-31", "close": 2.10297285, "volume": 237409.0}, {"date": "2011-06-01", "close": 2.14120872, "volume": 168244.0}, {"date": "2011-06-02", "close": 2.06473698, "volume": 91962.0}, {"date": "2011-06-03", "close": 1.98826524, "volume": 413200.0}, {"date": "2011-06-06", "close": 1.98826524, "volume": 135608.0}, {"date": "2011-06-07", "close": 1.9117935, "volume": 390992.0}, {"date": "2011-06-08", "close": 1.95002937, "volume": 114957.0}, {"date": "2011-06-09", "close": 1.95002937, "volume": 96985.0}, {"date": "2011-06-10", "close": 1.98826524, "volume": 214786.0}, {"date": "2011-06-14", "close": 1.9117935, "volume": 218871.0}, {"date": "2011-06-15", "close": 1.83532176, "volume": 639855.0}, {"date": "2011-06-16", "close": 1.68237828, "volume": 539722.0}, {"date": "2011-06-17", "close": 1.60590654, "volume": 945050.0}, {"date": "2011-06-20", "close": 1.68237828, "volume": 902378.0}, {"date": "2011-06-21", "close": 1.79708589, "volume": 422482.0}, {"date": "2011-06-22", "close": 1.87355763, "volume": 473870.0}, {"date": "2011-06-23", "close": 1.79708589, "volume": 288457.0}, {"date": "2011-06-24", "close": 1.79708589, "volume": 520266.0}, {"date": "2011-06-27", "close": 1.72061415, "volume": 208386.0}, {"date": "2011-06-28", "close": 1.75885002, "volume": 297981.0}, {"date": "2011-06-29", "close": 1.79708589, "volume": 244816.0}, {"date": "2011-06-30", "close": 1.95002937, "volume": 510732.0}, {"date": "2011-07-01", "close": 1.9117935, "volume": 341434.0}, {"date": "2011-07-04", "close": 1.95002937, "volume": 325463.0}, {"date": "2011-07-05", "close": 1.95002937, "volume": 252701.0}, {"date": "2011-07-06", "close": 2.02650111, "volume": 217319.0}, {"date": "2011-07-07", "close": 2.06473698, "volume": 393086.0}, {"date": "2011-07-08", "close": 2.02650111, "volume": 344868.0}, {"date": "2011-07-11", "close": 1.9117935, "volume": 266896.0}, {"date": "2011-07-12", "close": 1.9117935, "volume": 158108.0}, {"date": "2011-07-13", "close": 1.95002937, "volume": 236896.0}, {"date": "2011-07-14", "close": 1.9117935, "volume": 149314.0}, {"date": "2011-07-15", "close": 1.95002937, "volume": 207366.0}, {"date": "2011-07-18", "close": 1.98826524, "volume": 274172.0}, {"date": "2011-07-19", "close": 2.02650111, "volume": 164926.0}, {"date": "2011-07-20", "close": 2.06473698, "volume": 435202.0}, {"date": "2011-07-21", "close": 2.10297285, "volume": 209583.0}, {"date": "2011-07-22", "close": 2.14120872, "volume": 499088.0}, {"date": "2011-07-25", "close": 2.06473698, "volume": 376058.0}, {"date": "2011-07-26", "close": 2.06473698, "volume": 405956.0}, {"date": "2011-07-27", "close": 2.06473698, "volume": 159114.0}, {"date": "2011-07-28", "close": 2.02650111, "volume": 144095.0}, {"date": "2011-07-29", "close": 1.98826524, "volume": 133332.0}, {"date": "2011-08-01", "close": 2.10297285, "volume": 355686.0}, {"date": "2011-08-02", "close": 1.9117935, "volume": 455733.0}, {"date": "2011-08-03", "close": 1.98826524, "volume": 532443.0}, {"date": "2011-08-04", "close": 1.95002937, "volume": 301719.0}, {"date": "2011-08-05", "close": 1.75885002, "volume": 868420.0}, {"date": "2011-08-08", "close": 1.64414241, "volume": 1017293.0}, {"date": "2011-08-09", "close": 1.75885002, "volume": 480106.0}, {"date": "2011-08-10", "close": 1.87355763, "volume": 217412.0}, {"date": "2011-08-11", "close": 1.87355763, "volume": 316421.0}, {"date": "2011-08-12", "close": 1.83532176, "volume": 349008.0}, {"date": "2011-08-15", "close": 2.06473698, "volume": 851199.0}, {"date": "2011-08-16", "close": 1.98826524, "volume": 292349.0}, {"date": "2011-08-17", "close": 1.98826524, "volume": 153900.0}, {"date": "2011-08-18", "close": 1.95002937, "volume": 150890.0}, {"date": "2011-08-19", "close": 1.83532176, "volume": 433828.0}, {"date": "2011-08-22", "close": 1.83532176, "volume": 302924.0}, {"date": "2011-08-23", "close": 1.9117935, "volume": 229050.0}, {"date": "2011-08-24", "close": 1.87355763, "volume": 335580.0}, {"date": "2011-08-25", "close": 1.9117935, "volume": 207160.0}, {"date": "2011-08-26", "close": 1.9117935, "volume": 121903.0}, {"date": "2011-08-29", "close": 1.95002937, "volume": 179005.0}, {"date": "2011-08-30", "close": 1.98826524, "volume": 197783.0}, {"date": "2011-08-31", "close": 2.02650111, "volume": 248649.0}, {"date": "2011-09-01", "close": 2.06473698, "volume": 497975.0}, {"date": "2011-09-02", "close": 2.02650111, "volume": 469831.0}, {"date": "2011-09-05", "close": 1.95002937, "volume": 158376.0}, {"date": "2011-09-06", "close": 1.9117935, "volume": 160907.0}, {"date": "2011-09-07", "close": 1.95002937, "volume": 501963.0}, {"date": "2011-09-08", "close": 1.95002937, "volume": 180860.0}, {"date": "2011-09-09", "close": 1.98826524, "volume": 258521.0}, {"date": "2011-09-12", "close": 1.95002937, "volume": 256040.0}, {"date": "2011-09-13", "close": 2.02650111, "volume": 280959.0}, {"date": "2011-09-14", "close": 1.9117935, "volume": 313180.0}, {"date": "2011-09-15", "close": 2.02650111, "volume": 345387.0}, {"date": "2011-09-16", "close": 1.98826524, "volume": 263035.0}, {"date": "2011-09-19", "close": 1.98826524, "volume": 334123.0}, {"date": "2011-09-20", "close": 1.95002937, "volume": 379901.0}, {"date": "2011-09-21", "close": 1.95002937, "volume": 199830.0}, {"date": "2011-09-22", "close": 1.87355763, "volume": 147716.0}, {"date": "2011-09-23", "close": 1.79708589, "volume": 490711.0}, {"date": "2011-09-26", "close": 1.68237828, "volume": 396449.0}, {"date": "2011-09-27", "close": 1.79708589, "volume": 244195.0}, {"date": "2011-09-28", "close": 1.79708589, "volume": 217423.0}, {"date": "2011-09-29", "close": 1.72061415, "volume": 285798.0}, {"date": "2011-09-30", "close": 1.72061415, "volume": 263518.0}, {"date": "2011-10-03", "close": 1.60590654, "volume": 376825.0}, {"date": "2011-10-04", "close": 1.60590654, "volume": 273906.0}, {"date": "2011-10-05", "close": 1.56767067, "volume": 729115.0}, {"date": "2011-10-06", "close": 1.64414241, "volume": 611900.0}, {"date": "2011-10-07", "close": 1.79708589, "volume": 673457.0}, {"date": "2011-10-10", "close": 1.87355763, "volume": 289425.0}, {"date": "2011-10-11", "close": 1.83532176, "volume": 325909.0}, {"date": "2011-10-12", "close": 1.79708589, "volume": 259736.0}, {"date": "2011-10-13", "close": 1.9117935, "volume": 202687.0}, {"date": "2011-10-14", "close": 1.87355763, "volume": 133745.0}, {"date": "2011-10-17", "close": 1.9117935, "volume": 103248.0}, {"date": "2011-10-18", "close": 1.87355763, "volume": 241956.0}, {"date": "2011-10-19", "close": 1.87355763, "volume": 142455.0}, {"date": "2011-10-20", "close": 1.79708589, "volume": 349786.0}, {"date": "2011-10-21", "close": 1.75885002, "volume": 236417.0}, {"date": "2011-10-24", "close": 1.83532176, "volume": 119208.0}, {"date": "2011-10-25", "close": 1.87355763, "volume": 312443.0}, {"date": "2011-10-26", "close": 1.83532176, "volume": 112760.0}, {"date": "2011-10-27", "close": 1.9117935, "volume": 491392.0}, {"date": "2011-10-28", "close": 1.9117935, "volume": 682432.0}, {"date": "2011-10-31", "close": 1.83532176, "volume": 422569.0}, {"date": "2011-11-01", "close": 1.79708589, "volume": 245618.0}, {"date": "2011-11-02", "close": 1.79708589, "volume": 136710.0}, {"date": "2011-11-03", "close": 1.79708589, "volume": 155634.0}, {"date": "2011-11-04", "close": 1.83532176, "volume": 802983.0}, {"date": "2011-11-07", "close": 1.79708589, "volume": 134869.0}, {"date": "2011-11-08", "close": 1.75885002, "volume": 2431523.0}, {"date": "2011-11-09", "close": 1.68237828, "volume": 603942.0}, {"date": "2011-11-10", "close": 1.64414241, "volume": 392553.0}, {"date": "2011-11-11", "close": 1.68237828, "volume": 522681.0}, {"date": "2011-11-14", "close": 1.64414241, "volume": 306504.0}, {"date": "2011-11-15", "close": 1.56767067, "volume": 321746.0}, {"date": "2011-11-16", "close": 1.56767067, "volume": 528823.0}, {"date": "2011-11-17", "close": 1.60590654, "volume": 769054.0}, {"date": "2011-11-18", "close": 1.5294348, "volume": 305222.0}, {"date": "2011-11-21", "close": 1.5294348, "volume": 238096.0}, {"date": "2011-11-22", "close": 1.49119893, "volume": 343020.0}, {"date": "2011-11-23", "close": 1.45296306, "volume": 481426.0}, {"date": "2011-11-24", "close": 1.37649132, "volume": 252870.0}, {"date": "2011-11-25", "close": 1.45296306, "volume": 290603.0}, {"date": "2011-11-28", "close": 1.45296306, "volume": 152439.0}, {"date": "2011-11-29", "close": 1.45296306, "volume": 149593.0}, {"date": "2011-11-30", "close": 1.45296306, "volume": 345149.0}, {"date": "2011-12-01", "close": 1.49119893, "volume": 514302.0}, {"date": "2011-12-02", "close": 1.49119893, "volume": 167439.0}, {"date": "2011-12-05", "close": 1.49119893, "volume": 233247.0}, {"date": "2011-12-06", "close": 1.5294348, "volume": 374749.0}, {"date": "2011-12-07", "close": 1.49119893, "volume": 132842.0}, {"date": "2011-12-08", "close": 1.5294348, "volume": 375870.0}, {"date": "2011-12-09", "close": 1.5294348, "volume": 711193.0}, {"date": "2011-12-12", "close": 1.5294348, "volume": 292213.0}, {"date": "2011-12-13", "close": 1.45296306, "volume": 366041.0}, {"date": "2011-12-14", "close": 1.49119893, "volume": 110869.0}, {"date": "2011-12-15", "close": 1.49119893, "volume": 212338.0}, {"date": "2011-12-16", "close": 1.45296306, "volume": 134951.0}, {"date": "2011-12-19", "close": 1.33825545, "volume": 308211.0}, {"date": "2011-12-20", "close": 1.33825545, "volume": 131809.0}, {"date": "2011-12-21", "close": 1.45296306, "volume": 152586.0}, {"date": "2011-12-22", "close": 1.41472719, "volume": 87782.0}, {"date": "2011-12-23", "close": 1.45296306, "volume": 128469.0}, {"date": "2011-12-28", "close": 1.41472719, "volume": 46146.0}, {"date": "2011-12-29", "close": 1.41472719, "volume": 6958.0}, {"date": "2011-12-30", "close": 1.49119893, "volume": 72006.0}, {"date": "2012-01-03", "close": 1.41472719, "volume": 55151.0}, {"date": "2012-01-04", "close": 1.49119893, "volume": 218555.0}, {"date": "2012-01-05", "close": 1.45296306, "volume": 94347.0}, {"date": "2012-01-06", "close": 1.45296306, "volume": 139577.0}, {"date": "2012-01-09", "close": 1.45296306, "volume": 102306.0}, {"date": "2012-01-10", "close": 1.56767067, "volume": 588906.0}, {"date": "2012-01-11", "close": 1.68237828, "volume": 524151.0}, {"date": "2012-01-12", "close": 1.64414241, "volume": 198262.0}, {"date": "2012-01-13", "close": 1.72061415, "volume": 280422.0}, {"date": "2012-01-16", "close": 1.68237828, "volume": 267042.0}, {"date": "2012-01-17", "close": 1.75885002, "volume": 301724.0}, {"date": "2012-01-18", "close": 1.75885002, "volume": 270193.0}, {"date": "2012-01-19", "close": 1.75885002, "volume": 376992.0}, {"date": "2012-01-20", "close": 1.75885002, "volume": 268601.0}, {"date": "2012-01-23", "close": 1.75885002, "volume": 182775.0}, {"date": "2012-01-24", "close": 1.75885002, "volume": 202641.0}, {"date": "2012-01-25", "close": 1.72061415, "volume": 225490.0}, {"date": "2012-01-27", "close": 1.75885002, "volume": 252387.0}, {"date": "2012-01-30", "close": 1.68237828, "volume": 315161.0}, {"date": "2012-01-31", "close": 1.64414241, "volume": 164424.0}, {"date": "2012-02-01", "close": 1.68237828, "volume": 275665.0}, {"date": "2012-02-02", "close": 1.75885002, "volume": 491728.0}, {"date": "2012-02-03", "close": 1.72061415, "volume": 78070.0}, {"date": "2012-02-06", "close": 1.75885002, "volume": 370369.0}, {"date": "2012-02-07", "close": 1.79708589, "volume": 656946.0}, {"date": "2012-02-08", "close": 1.87355763, "volume": 872663.0}, {"date": "2012-02-09", "close": 1.83532176, "volume": 635751.0}, {"date": "2012-02-10", "close": 1.83532176, "volume": 259858.0}, {"date": "2012-02-13", "close": 1.83532176, "volume": 259572.0}, {"date": "2012-02-14", "close": 1.83532176, "volume": 189929.0}, {"date": "2012-02-15", "close": 1.75885002, "volume": 180380.0}, {"date": "2012-02-16", "close": 1.68237828, "volume": 339605.0}, {"date": "2012-02-17", "close": 1.75885002, "volume": 89139.0}, {"date": "2012-02-20", "close": 1.75885002, "volume": 89604.0}, {"date": "2012-02-21", "close": 1.72061415, "volume": 270048.0}, {"date": "2012-02-22", "close": 1.75885002, "volume": 291533.0}, {"date": "2012-02-23", "close": 1.83532176, "volume": 340279.0}, {"date": "2012-02-24", "close": 1.87355763, "volume": 552628.0}, {"date": "2012-02-27", "close": 1.87355763, "volume": 151853.0}, {"date": "2012-02-28", "close": 1.87355763, "volume": 127175.0}, {"date": "2012-02-29", "close": 1.87355763, "volume": 233722.0}, {"date": "2012-03-01", "close": 1.87355763, "volume": 631277.0}, {"date": "2012-03-02", "close": 1.9117935, "volume": 640251.0}, {"date": "2012-03-05", "close": 1.95002937, "volume": 240124.0}, {"date": "2012-03-06", "close": 1.9117935, "volume": 441807.0}, {"date": "2012-03-07", "close": 1.83532176, "volume": 467797.0}, {"date": "2012-03-08", "close": 1.79708589, "volume": 239521.0}, {"date": "2012-03-09", "close": 1.83532176, "volume": 162977.0}, {"date": "2012-03-12", "close": 1.9117935, "volume": 209038.0}, {"date": "2012-03-13", "close": 1.9117935, "volume": 161786.0}, {"date": "2012-03-14", "close": 1.95002937, "volume": 390266.0}, {"date": "2012-03-15", "close": 1.95002937, "volume": 390190.0}, {"date": "2012-03-16", "close": 2.02650111, "volume": 2616019.0}, {"date": "2012-03-19", "close": 2.06473698, "volume": 1290036.0}, {"date": "2012-03-20", "close": 2.02650111, "volume": 71958.0}, {"date": "2012-03-21", "close": 1.98826524, "volume": 90410.0}, {"date": "2012-03-22", "close": 1.98826524, "volume": 157754.0}, {"date": "2012-03-23", "close": 1.9117935, "volume": 114658.0}, {"date": "2012-03-26", "close": 1.9117935, "volume": 468972.0}, {"date": "2012-03-27", "close": 1.95002937, "volume": 328395.0}, {"date": "2012-03-28", "close": 1.95002937, "volume": 423350.0}, {"date": "2012-03-29", "close": 1.9117935, "volume": 371265.0}, {"date": "2012-03-30", "close": 1.9117935, "volume": 121902.0}, {"date": "2012-04-02", "close": 1.95002937, "volume": 252784.0}, {"date": "2012-04-03", "close": 2.02650111, "volume": 384561.0}, {"date": "2012-04-04", "close": 2.06473698, "volume": 717743.0}, {"date": "2012-04-05", "close": 2.06473698, "volume": 629925.0}, {"date": "2012-04-10", "close": 1.98826524, "volume": 357765.0}, {"date": "2012-04-11", "close": 1.9117935, "volume": 409010.0}, {"date": "2012-04-12", "close": 1.9117935, "volume": 317406.0}, {"date": "2012-04-13", "close": 1.9117935, "volume": 148780.0}, {"date": "2012-04-16", "close": 1.9117935, "volume": 304345.0}, {"date": "2012-04-17", "close": 1.9117935, "volume": 210591.0}, {"date": "2012-04-18", "close": 1.98826524, "volume": 398259.0}, {"date": "2012-04-19", "close": 1.98826524, "volume": 119980.0}, {"date": "2012-04-20", "close": 2.02650111, "volume": 71134.0}, {"date": "2012-04-23", "close": 1.95002937, "volume": 207947.0}, {"date": "2012-04-24", "close": 1.98826524, "volume": 368568.0}, {"date": "2012-04-26", "close": 2.02650111, "volume": 227902.0}, {"date": "2012-04-27", "close": 1.98826524, "volume": 140226.0}, {"date": "2012-04-30", "close": 2.02650111, "volume": 210545.0}, {"date": "2012-05-01", "close": 2.06473698, "volume": 432937.0}, {"date": "2012-05-02", "close": 2.02650111, "volume": 78079.0}, {"date": "2012-05-03", "close": 1.9117935, "volume": 347180.0}, {"date": "2012-05-04", "close": 1.83532176, "volume": 375210.0}, {"date": "2012-05-07", "close": 1.68237828, "volume": 438988.0}, {"date": "2012-05-08", "close": 1.72061415, "volume": 289467.0}, {"date": "2012-05-09", "close": 1.72061415, "volume": 310664.0}, {"date": "2012-05-10", "close": 1.72061415, "volume": 187133.0}, {"date": "2012-05-11", "close": 1.64414241, "volume": 137685.0}, {"date": "2012-05-14", "close": 1.64414241, "volume": 81642.0}, {"date": "2012-05-15", "close": 1.64414241, "volume": 269420.0}, {"date": "2012-05-16", "close": 1.60590654, "volume": 339201.0}, {"date": "2012-05-17", "close": 1.56767067, "volume": 176232.0}, {"date": "2012-05-18", "close": 1.45296306, "volume": 265207.0}, {"date": "2012-05-21", "close": 1.45296306, "volume": 994221.0}, {"date": "2012-05-22", "close": 1.5294348, "volume": 223086.0}, {"date": "2012-05-23", "close": 1.49119893, "volume": 285547.0}, {"date": "2012-05-24", "close": 1.41472719, "volume": 109791.0}, {"date": "2012-05-25", "close": 1.49119893, "volume": 44268.0}, {"date": "2012-05-28", "close": 1.49119893, "volume": 237709.0}, {"date": "2012-05-29", "close": 1.60590654, "volume": 276130.0}, {"date": "2012-05-30", "close": 1.64414241, "volume": 98493.0}, {"date": "2012-05-31", "close": 1.60590654, "volume": 48549.0}, {"date": "2012-06-01", "close": 1.33825545, "volume": 748634.0}, {"date": "2012-06-04", "close": 1.22354784, "volume": 545008.0}, {"date": "2012-06-05", "close": 1.22354784, "volume": 268067.0}, {"date": "2012-06-06", "close": 1.22354784, "volume": 716346.0}, {"date": "2012-06-07", "close": 1.18531197, "volume": 507797.0}, {"date": "2012-06-08", "close": 1.07060436, "volume": 429681.0}, {"date": "2012-06-12", "close": 0.91766088, "volume": 1003618.0}, {"date": "2012-06-13", "close": 1.07060436, "volume": 1194074.0}, {"date": "2012-06-14", "close": 1.03236849, "volume": 556057.0}, {"date": "2012-06-15", "close": 1.07060436, "volume": 561561.0}, {"date": "2012-06-18", "close": 1.18531197, "volume": 981839.0}, {"date": "2012-06-19", "close": 1.03236849, "volume": 728714.0}, {"date": "2012-06-20", "close": 1.03236849, "volume": 467107.0}, {"date": "2012-06-21", "close": 0.95589675, "volume": 397235.0}, {"date": "2012-06-22", "close": 0.91766088, "volume": 454190.0}, {"date": "2012-06-25", "close": 0.91766088, "volume": 258397.0}, {"date": "2012-06-26", "close": 0.84118914, "volume": 519529.0}, {"date": "2012-06-27", "close": 0.91766088, "volume": 292627.0}, {"date": "2012-06-28", "close": 0.87942501, "volume": 340695.0}, {"date": "2012-06-29", "close": 0.87942501, "volume": 554465.0}, {"date": "2012-07-02", "close": 0.87942501, "volume": 329932.0}, {"date": "2012-07-03", "close": 0.87942501, "volume": 146850.0}, {"date": "2012-07-04", "close": 0.91766088, "volume": 801676.0}, {"date": "2012-07-05", "close": 0.87942501, "volume": 574190.0}, {"date": "2012-07-06", "close": 0.87942501, "volume": 188706.0}, {"date": "2012-07-09", "close": 0.80295327, "volume": 453120.0}, {"date": "2012-07-10", "close": 0.80295327, "volume": 166133.0}, {"date": "2012-07-13", "close": 0.642362616, "volume": 1849806.0}, {"date": "2012-07-16", "close": 0.634715442, "volume": 438683.0}, {"date": "2012-07-17", "close": 0.627068268, "volume": 233025.0}, {"date": "2012-07-18", "close": 0.604126746, "volume": 451258.0}, {"date": "2012-07-19", "close": 0.642362616, "volume": 92875.0}, {"date": "2012-07-20", "close": 0.619421094, "volume": 191896.0}, {"date": "2012-07-23", "close": 0.61177392, "volume": 351042.0}, {"date": "2012-07-24", "close": 0.61177392, "volume": 236602.0}, {"date": "2012-07-25", "close": 0.588832398, "volume": 387338.0}, {"date": "2012-07-26", "close": 0.53530218, "volume": 1936711.0}, {"date": "2012-07-27", "close": 0.588832398, "volume": 2223221.0}, {"date": "2012-07-30", "close": 0.57353805, "volume": 347505.0}, {"date": "2012-07-31", "close": 0.558243702, "volume": 158482.0}, {"date": "2012-08-01", "close": 0.565890876, "volume": 98772.0}, {"date": "2012-08-02", "close": 0.558243702, "volume": 76408.0}, {"date": "2012-08-03", "close": 0.565890876, "volume": 90529.0}, {"date": "2012-08-06", "close": 0.581185224, "volume": 236774.0}, {"date": "2012-08-07", "close": 0.61177392, "volume": 301055.0}, {"date": "2012-08-08", "close": 0.588832398, "volume": 179616.0}, {"date": "2012-08-09", "close": 0.596479572, "volume": 88459.0}, {"date": "2012-08-10", "close": 0.604126746, "volume": 163196.0}, {"date": "2012-08-13", "close": 0.604126746, "volume": 128095.0}, {"date": "2012-08-14", "close": 0.604126746, "volume": 119961.0}, {"date": "2012-08-15", "close": 0.61177392, "volume": 270724.0}, {"date": "2012-08-16", "close": 0.604126746, "volume": 171427.0}, {"date": "2012-08-17", "close": 0.61177392, "volume": 187045.0}, {"date": "2012-08-20", "close": 0.65000979, "volume": 263704.0}, {"date": "2012-08-21", "close": 0.657656964, "volume": 757053.0}, {"date": "2012-08-22", "close": 0.68824566, "volume": 347535.0}, {"date": "2012-08-23", "close": 0.680598486, "volume": 298683.0}, {"date": "2012-08-24", "close": 0.642362616, "volume": 259627.0}, {"date": "2012-08-27", "close": 0.61177392, "volume": 124198.0}, {"date": "2012-08-28", "close": 0.604126746, "volume": 67193.0}, {"date": "2012-08-29", "close": 0.588832398, "volume": 480694.0}, {"date": "2012-08-30", "close": 0.565890876, "volume": 208876.0}, {"date": "2012-08-31", "close": 0.542949354, "volume": 206595.0}, {"date": "2012-09-03", "close": 0.558243702, "volume": 144716.0}, {"date": "2012-09-04", "close": 0.550596528, "volume": 146744.0}, {"date": "2012-09-05", "close": 0.53530218, "volume": 209862.0}, {"date": "2012-09-06", "close": 0.527655006, "volume": 142969.0}, {"date": "2012-09-07", "close": 0.558243702, "volume": 143452.0}, {"date": "2012-09-10", "close": 0.57353805, "volume": 90927.0}, {"date": "2012-09-11", "close": 0.596479572, "volume": 130988.0}, {"date": "2012-09-12", "close": 0.581185224, "volume": 74497.0}, {"date": "2012-09-13", "close": 0.596479572, "volume": 74808.0}, {"date": "2012-09-14", "close": 0.619421094, "volume": 164351.0}, {"date": "2012-09-17", "close": 0.642362616, "volume": 966182.0}, {"date": "2012-09-18", "close": 0.65000979, "volume": 268410.0}, {"date": "2012-09-19", "close": 0.672951312, "volume": 337886.0}, {"date": "2012-09-20", "close": 0.680598486, "volume": 222822.0}, {"date": "2012-09-21", "close": 0.695892834, "volume": 412406.0}, {"date": "2012-09-24", "close": 0.68824566, "volume": 187569.0}, {"date": "2012-09-25", "close": 0.680598486, "volume": 159006.0}, {"date": "2012-09-26", "close": 0.680598486, "volume": 218115.0}, {"date": "2012-09-27", "close": 0.68824566, "volume": 122863.0}, {"date": "2012-09-28", "close": 0.68824566, "volume": 248418.0}, {"date": "2012-10-01", "close": 0.68824566, "volume": 238669.0}, {"date": "2012-10-02", "close": 0.680598486, "volume": 428363.0}, {"date": "2012-10-03", "close": 0.680598486, "volume": 37595.0}, {"date": "2012-10-04", "close": 0.703540008, "volume": 492408.0}, {"date": "2012-10-05", "close": 0.7647174, "volume": 955693.0}, {"date": "2012-10-08", "close": 0.741775878, "volume": 168862.0}, {"date": "2012-10-09", "close": 0.7647174, "volume": 1337536.0}, {"date": "2012-10-10", "close": 0.749423052, "volume": 211954.0}, {"date": "2012-10-11", "close": 0.703540008, "volume": 1489933.0}, {"date": "2012-10-12", "close": 0.672951312, "volume": 344270.0}, {"date": "2012-10-15", "close": 0.695892834, "volume": 67314.0}, {"date": "2012-10-16", "close": 0.680598486, "volume": 109383.0}, {"date": "2012-10-17", "close": 0.695892834, "volume": 116531.0}, {"date": "2012-10-18", "close": 0.680598486, "volume": 79715.0}, {"date": "2012-10-19", "close": 0.68824566, "volume": 136349.0}, {"date": "2012-10-22", "close": 0.680598486, "volume": 76289.0}, {"date": "2012-10-23", "close": 0.703540008, "volume": 56836.0}, {"date": "2012-10-24", "close": 0.68824566, "volume": 90146.0}, {"date": "2012-10-25", "close": 0.680598486, "volume": 28259.0}, {"date": "2012-10-26", "close": 0.68824566, "volume": 70419.0}, {"date": "2012-10-29", "close": 0.680598486, "volume": 118266.0}, {"date": "2012-10-30", "close": 0.68824566, "volume": 152683.0}, {"date": "2012-10-31", "close": 0.672951312, "volume": 235650.0}, {"date": "2012-11-01", "close": 0.680598486, "volume": 490873.0}, {"date": "2012-11-02", "close": 0.7647174, "volume": 616113.0}, {"date": "2012-11-05", "close": 0.749423052, "volume": 286015.0}, {"date": "2012-11-06", "close": 0.80295327, "volume": 387221.0}, {"date": "2012-11-07", "close": 0.87942501, "volume": 708016.0}, {"date": "2012-11-08", "close": 0.91766088, "volume": 959086.0}, {"date": "2012-11-09", "close": 0.87942501, "volume": 352366.0}, {"date": "2012-11-12", "close": 0.87942501, "volume": 66890.0}, {"date": "2012-11-13", "close": 0.84118914, "volume": 155178.0}, {"date": "2012-11-14", "close": 0.7647174, "volume": 174489.0}, {"date": "2012-11-15", "close": 0.7647174, "volume": 195887.0}, {"date": "2012-11-16", "close": 0.749423052, "volume": 296900.0}, {"date": "2012-11-19", "close": 0.80295327, "volume": 79513.0}, {"date": "2012-11-20", "close": 0.84118914, "volume": 407232.0}, {"date": "2012-11-21", "close": 0.84118914, "volume": 296988.0}, {"date": "2012-11-22", "close": 0.87942501, "volume": 1165795.0}, {"date": "2012-11-23", "close": 0.91766088, "volume": 447272.0}, {"date": "2012-11-26", "close": 0.87942501, "volume": 709651.0}, {"date": "2012-11-27", "close": 0.99413262, "volume": 794732.0}, {"date": "2012-11-28", "close": 0.95589675, "volume": 367758.0}, {"date": "2012-11-29", "close": 0.95589675, "volume": 211218.0}, {"date": "2012-11-30", "close": 1.03236849, "volume": 788408.0}, {"date": "2012-12-03", "close": 1.03236849, "volume": 162141.0}, {"date": "2012-12-04", "close": 0.95589675, "volume": 311777.0}, {"date": "2012-12-05", "close": 0.95589675, "volume": 155109.0}, {"date": "2012-12-06", "close": 0.95589675, "volume": 205519.0}, {"date": "2012-12-07", "close": 0.95589675, "volume": 29357.0}, {"date": "2012-12-10", "close": 0.91766088, "volume": 169776.0}, {"date": "2012-12-11", "close": 0.91766088, "volume": 76212.0}, {"date": "2012-12-12", "close": 0.91766088, "volume": 283264.0}, {"date": "2012-12-13", "close": 0.87942501, "volume": 131982.0}, {"date": "2012-12-14", "close": 0.87942501, "volume": 48538.0}, {"date": "2012-12-17", "close": 0.87942501, "volume": 60023.0}, {"date": "2012-12-18", "close": 0.87942501, "volume": 205063.0}, {"date": "2012-12-19", "close": 0.87942501, "volume": 33346.0}, {"date": "2012-12-20", "close": 0.87942501, "volume": 285112.0}, {"date": "2012-12-21", "close": 0.84118914, "volume": 115409.0}, {"date": "2012-12-24", "close": 0.80295327, "volume": 106258.0}, {"date": "2012-12-27", "close": 0.87942501, "volume": 61097.0}, {"date": "2012-12-28", "close": 0.87942501, "volume": 49590.0}, {"date": "2012-12-31", "close": 0.80295327, "volume": 312944.0}, {"date": "2013-01-02", "close": 0.91766088, "volume": 88578.0}, {"date": "2013-01-03", "close": 0.87942501, "volume": 149467.0}, {"date": "2013-01-04", "close": 0.87942501, "volume": 205716.0}, {"date": "2013-01-07", "close": 0.84118914, "volume": 89223.0}, {"date": "2013-01-08", "close": 0.87942501, "volume": 197672.0}, {"date": "2013-01-09", "close": 0.84118914, "volume": 88352.0}, {"date": "2013-01-10", "close": 0.84118914, "volume": 40941.0}, {"date": "2013-01-11", "close": 0.87942501, "volume": 77676.0}, {"date": "2013-01-14", "close": 0.91766088, "volume": 426163.0}, {"date": "2013-01-15", "close": 0.87942501, "volume": 504044.0}, {"date": "2013-01-16", "close": 0.95589675, "volume": 1147866.0}, {"date": "2013-01-17", "close": 0.95589675, "volume": 1054708.0}, {"date": "2013-01-18", "close": 0.95589675, "volume": 240180.0}, {"date": "2013-01-21", "close": 0.95589675, "volume": 81058.0}, {"date": "2013-01-22", "close": 0.95589675, "volume": 52243.0}, {"date": "2013-01-23", "close": 0.91766088, "volume": 822817.0}, {"date": "2013-01-24", "close": 0.95589675, "volume": 163774.0}, {"date": "2013-01-25", "close": 1.03236849, "volume": 487760.0}, {"date": "2013-01-29", "close": 1.10884023, "volume": 848029.0}, {"date": "2013-01-30", "close": 1.03236849, "volume": 119048.0}, {"date": "2013-01-31", "close": 0.95589675, "volume": 188832.0}, {"date": "2013-02-01", "close": 0.95589675, "volume": 84792.0}, {"date": "2013-02-04", "close": 0.95589675, "volume": 557609.0}, {"date": "2013-02-05", "close": 0.95589675, "volume": 105628.0}, {"date": "2013-02-06", "close": 0.99413262, "volume": 675328.0}, {"date": "2013-02-07", "close": 0.99413262, "volume": 140707.0}, {"date": "2013-02-08", "close": 0.99413262, "volume": 16895.0}, {"date": "2013-02-11", "close": 0.99413262, "volume": 68874.0}, {"date": "2013-02-12", "close": 0.95589675, "volume": 36023.0}, {"date": "2013-02-13", "close": 0.95589675, "volume": 133259.0}, {"date": "2013-02-14", "close": 0.99413262, "volume": 1001693.0}, {"date": "2013-02-15", "close": 0.99413262, "volume": 197926.0}, {"date": "2013-02-18", "close": 1.03236849, "volume": 529626.0}, {"date": "2013-02-19", "close": 1.03236849, "volume": 247617.0}, {"date": "2013-02-20", "close": 1.03236849, "volume": 315833.0}, {"date": "2013-02-21", "close": 0.99413262, "volume": 1117911.0}, {"date": "2013-02-22", "close": 0.99413262, "volume": 128719.0}, {"date": "2013-02-25", "close": 0.99413262, "volume": 241661.0}, {"date": "2013-02-26", "close": 0.971191098, "volume": 828022.0}, {"date": "2013-02-27", "close": 0.95589675, "volume": 152380.0}, {"date": "2013-02-28", "close": 0.84118914, "volume": 2394639.0}, {"date": "2013-03-01", "close": 0.84118914, "volume": 375922.0}, {"date": "2013-03-04", "close": 0.84118914, "volume": 400878.0}, {"date": "2013-03-05", "close": 0.87942501, "volume": 136361.0}, {"date": "2013-03-06", "close": 0.91766088, "volume": 94050.0}, {"date": "2013-03-07", "close": 0.87942501, "volume": 69449.0}, {"date": "2013-03-08", "close": 0.87942501, "volume": 58432.0}, {"date": "2013-03-11", "close": 0.84118914, "volume": 115351.0}, {"date": "2013-03-12", "close": 0.80295327, "volume": 520944.0}, {"date": "2013-03-13", "close": 0.80295327, "volume": 163421.0}, {"date": "2013-03-14", "close": 0.80295327, "volume": 115463.0}, {"date": "2013-03-15", "close": 0.7647174, "volume": 307506.0}, {"date": "2013-03-18", "close": 0.80295327, "volume": 61153.0}, {"date": "2013-03-19", "close": 0.749423052, "volume": 425398.0}, {"date": "2013-03-20", "close": 0.757070226, "volume": 195732.0}, {"date": "2013-03-21", "close": 0.757070226, "volume": 212119.0}, {"date": "2013-03-22", "close": 0.757070226, "volume": 243260.0}, {"date": "2013-03-25", "close": 0.741775878, "volume": 344978.0}, {"date": "2013-03-26", "close": 0.741775878, "volume": 202297.0}, {"date": "2013-03-27", "close": 0.734128704, "volume": 229724.0}, {"date": "2013-03-28", "close": 0.749423052, "volume": 104945.0}, {"date": "2013-04-02", "close": 0.734128704, "volume": 223533.0}, {"date": "2013-04-03", "close": 0.734128704, "volume": 177920.0}, {"date": "2013-04-04", "close": 0.68824566, "volume": 383361.0}, {"date": "2013-04-05", "close": 0.680598486, "volume": 123754.0}, {"date": "2013-04-08", "close": 0.68824566, "volume": 74428.0}, {"date": "2013-04-09", "close": 0.672951312, "volume": 79943.0}, {"date": "2013-04-10", "close": 0.68824566, "volume": 165672.0}, {"date": "2013-04-11", "close": 0.703540008, "volume": 373158.0}, {"date": "2013-04-12", "close": 0.68824566, "volume": 167600.0}, {"date": "2013-04-15", "close": 0.680598486, "volume": 194202.0}, {"date": "2013-04-16", "close": 0.642362616, "volume": 133881.0}, {"date": "2013-04-17", "close": 0.627068268, "volume": 140963.0}, {"date": "2013-04-18", "close": 0.604126746, "volume": 491251.0}, {"date": "2013-04-19", "close": 0.604126746, "volume": 64865.0}, {"date": "2013-04-22", "close": 0.604126746, "volume": 57931.0}, {"date": "2013-04-23", "close": 0.604126746, "volume": 67316.0}, {"date": "2013-04-24", "close": 0.604126746, "volume": 145968.0}, {"date": "2013-04-26", "close": 0.61177392, "volume": 65309.0}, {"date": "2013-04-29", "close": 0.61177392, "volume": 54291.0}, {"date": "2013-04-30", "close": 0.57353805, "volume": 184363.0}, {"date": "2013-05-01", "close": 0.565890876, "volume": 1264095.0}, {"date": "2013-05-02", "close": 0.57353805, "volume": 232842.0}, {"date": "2013-05-03", "close": 0.57353805, "volume": 264455.0}, {"date": "2013-05-06", "close": 0.550596528, "volume": 237178.0}, {"date": "2013-05-07", "close": 0.542949354, "volume": 373125.0}, {"date": "2013-05-08", "close": 0.53530218, "volume": 235460.0}, {"date": "2013-05-09", "close": 0.542949354, "volume": 447423.0}, {"date": "2013-05-10", "close": 0.57353805, "volume": 1252289.0}, {"date": "2013-05-13", "close": 0.596479572, "volume": 236897.0}, {"date": "2013-05-14", "close": 0.588832398, "volume": 184448.0}, {"date": "2013-05-15", "close": 0.558243702, "volume": 233424.0}, {"date": "2013-05-16", "close": 0.542949354, "volume": 114644.0}, {"date": "2013-05-17", "close": 0.53530218, "volume": 921786.0}, {"date": "2013-05-20", "close": 0.527655006, "volume": 250274.0}, {"date": "2013-05-21", "close": 0.527655006, "volume": 167012.0}, {"date": "2013-05-22", "close": 0.527655006, "volume": 150855.0}, {"date": "2013-05-23", "close": 0.527655006, "volume": 86616.0}, {"date": "2013-05-24", "close": 0.512360658, "volume": 75543.0}, {"date": "2013-05-27", "close": 0.512360658, "volume": 221332.0}, {"date": "2013-05-28", "close": 0.49706631, "volume": 2767929.0}, {"date": "2013-05-29", "close": 0.504713484, "volume": 95787.0}, {"date": "2013-05-30", "close": 0.512360658, "volume": 276847.0}, {"date": "2013-05-31", "close": 0.49706631, "volume": 123865.0}, {"date": "2013-06-03", "close": 0.45883044, "volume": 191432.0}, {"date": "2013-06-04", "close": 0.474124788, "volume": 154610.0}, {"date": "2013-06-05", "close": 0.527655006, "volume": 1010968.0}, {"date": "2013-06-06", "close": 0.512360658, "volume": 357235.0}, {"date": "2013-06-07", "close": 0.504713484, "volume": 261200.0}, {"date": "2013-06-11", "close": 0.481771962, "volume": 114656.0}, {"date": "2013-06-12", "close": 0.489419136, "volume": 17318.0}, {"date": "2013-06-13", "close": 0.481771962, "volume": 58199.0}, {"date": "2013-06-14", "close": 0.481771962, "volume": 56654.0}, {"date": "2013-06-17", "close": 0.520007832, "volume": 45305.0}, {"date": "2013-06-18", "close": 0.489419136, "volume": 46554.0}, {"date": "2013-06-19", "close": 0.481771962, "volume": 14568.0}, {"date": "2013-06-20", "close": 0.466477614, "volume": 173221.0}, {"date": "2013-06-21", "close": 0.45883044, "volume": 110654.0}, {"date": "2013-06-24", "close": 0.45883044, "volume": 199843.0}, {"date": "2013-06-25", "close": 0.428241744, "volume": 425399.0}, {"date": "2013-06-26", "close": 0.397653048, "volume": 165569.0}, {"date": "2013-06-27", "close": 0.443536092, "volume": 205239.0}, {"date": "2013-06-28", "close": 0.428241744, "volume": 421425.0}, {"date": "2013-07-01", "close": 0.428241744, "volume": 76029.0}, {"date": "2013-07-02", "close": 0.451183266, "volume": 104714.0}, {"date": "2013-07-03", "close": 0.435888918, "volume": 208057.0}, {"date": "2013-07-04", "close": 0.451183266, "volume": 74651.0}, {"date": "2013-07-05", "close": 0.466477614, "volume": 107285.0}, {"date": "2013-07-08", "close": 0.481771962, "volume": 25828.0}, {"date": "2013-07-09", "close": 0.49706631, "volume": 97105.0}, {"date": "2013-07-10", "close": 0.489419136, "volume": 239717.0}, {"date": "2013-07-11", "close": 0.527655006, "volume": 326496.0}, {"date": "2013-07-12", "close": 0.527655006, "volume": 138205.0}, {"date": "2013-07-15", "close": 0.504713484, "volume": 63763.0}, {"date": "2013-07-16", "close": 0.504713484, "volume": 60078.0}, {"date": "2013-07-17", "close": 0.512360658, "volume": 70129.0}, {"date": "2013-07-18", "close": 0.527655006, "volume": 857030.0}, {"date": "2013-07-19", "close": 0.527655006, "volume": 34274.0}, {"date": "2013-07-22", "close": 0.542949354, "volume": 242524.0}, {"date": "2013-07-23", "close": 0.57353805, "volume": 138107.0}, {"date": "2013-07-26", "close": 0.527655006, "volume": 823991.0}, {"date": "2013-07-29", "close": 0.527655006, "volume": 362912.0}, {"date": "2013-07-30", "close": 0.53530218, "volume": 47841.0}, {"date": "2013-07-31", "close": 0.53530218, "volume": 723823.0}, {"date": "2013-08-01", "close": 0.53530218, "volume": 392527.0}, {"date": "2013-08-02", "close": 0.520007832, "volume": 1009009.0}, {"date": "2013-08-05", "close": 0.527655006, "volume": 27212.0}, {"date": "2013-08-06", "close": 0.520007832, "volume": 6545.0}, {"date": "2013-08-07", "close": 0.49706631, "volume": 17142.0}, {"date": "2013-08-08", "close": 0.49706631, "volume": 1770970.0}, {"date": "2013-08-09", "close": 0.512360658, "volume": 141056.0}, {"date": "2013-08-12", "close": 0.504713484, "volume": 41592.0}, {"date": "2013-08-13", "close": 0.57353805, "volume": 554147.0}, {"date": "2013-08-14", "close": 0.565890876, "volume": 170682.0}, {"date": "2013-08-15", "close": 0.604126746, "volume": 319428.0}, {"date": "2013-08-16", "close": 0.581185224, "volume": 50280.0}, {"date": "2013-08-19", "close": 0.581185224, "volume": 81789.0}, {"date": "2013-08-20", "close": 0.588832398, "volume": 151765.0}, {"date": "2013-08-21", "close": 0.604126746, "volume": 857195.0}, {"date": "2013-08-22", "close": 0.596479572, "volume": 441264.0}, {"date": "2013-08-23", "close": 0.61177392, "volume": 94834.0}, {"date": "2013-08-26", "close": 0.634715442, "volume": 299783.0}, {"date": "2013-08-27", "close": 0.665304138, "volume": 558173.0}, {"date": "2013-08-28", "close": 0.65000979, "volume": 300508.0}, {"date": "2013-08-29", "close": 0.657656964, "volume": 225579.0}, {"date": "2013-08-30", "close": 0.65000979, "volume": 89912.0}, {"date": "2013-09-02", "close": 0.65000979, "volume": 40494.0}, {"date": "2013-09-03", "close": 0.65000979, "volume": 619597.0}, {"date": "2013-09-04", "close": 0.65000979, "volume": 716896.0}, {"date": "2013-09-05", "close": 0.627068268, "volume": 88803.0}, {"date": "2013-09-06", "close": 0.619421094, "volume": 115500.0}, {"date": "2013-09-09", "close": 0.619421094, "volume": 193534.0}, {"date": "2013-09-10", "close": 0.61177392, "volume": 97043.0}, {"date": "2013-09-11", "close": 0.61177392, "volume": 75902.0}, {"date": "2013-09-12", "close": 0.604126746, "volume": 438945.0}, {"date": "2013-09-13", "close": 0.588832398, "volume": 249103.0}, {"date": "2013-09-16", "close": 0.604126746, "volume": 165357.0}, {"date": "2013-09-17", "close": 0.634715442, "volume": 543994.0}, {"date": "2013-09-18", "close": 0.61177392, "volume": 23790.0}, {"date": "2013-09-23", "close": 0.512360658, "volume": 3885653.0}, {"date": "2013-09-24", "close": 0.466477614, "volume": 1334737.0}, {"date": "2013-09-25", "close": 0.542949354, "volume": 6995138.0}, {"date": "2013-09-26", "close": 0.542949354, "volume": 1710037.0}, {"date": "2013-09-27", "close": 0.542949354, "volume": 370341.0}, {"date": "2013-09-30", "close": 0.558243702, "volume": 762295.0}, {"date": "2013-10-01", "close": 0.558243702, "volume": 746253.0}, {"date": "2013-10-02", "close": 0.57353805, "volume": 313446.0}, {"date": "2013-10-03", "close": 0.57353805, "volume": 53199.0}, {"date": "2013-10-04", "close": 0.581185224, "volume": 268554.0}, {"date": "2013-10-07", "close": 0.581185224, "volume": 85444.0}, {"date": "2013-10-08", "close": 0.550596528, "volume": 173213.0}, {"date": "2013-10-09", "close": 0.542949354, "volume": 108699.0}, {"date": "2013-10-10", "close": 0.565890876, "volume": 186125.0}, {"date": "2013-10-11", "close": 0.596479572, "volume": 823598.0}, {"date": "2013-10-14", "close": 0.588832398, "volume": 636166.0}, {"date": "2013-10-15", "close": 0.596479572, "volume": 235335.0}, {"date": "2013-10-16", "close": 0.588832398, "volume": 177525.0}, {"date": "2013-10-17", "close": 0.61177392, "volume": 471742.0}, {"date": "2013-10-18", "close": 0.61177392, "volume": 563606.0}, {"date": "2013-10-21", "close": 0.604126746, "volume": 611234.0}, {"date": "2013-10-22", "close": 0.627068268, "volume": 587130.0}, {"date": "2013-10-23", "close": 0.642362616, "volume": 314747.0}, {"date": "2013-10-24", "close": 0.665304138, "volume": 162124.0}, {"date": "2013-10-25", "close": 0.68824566, "volume": 438824.0}, {"date": "2013-10-28", "close": 0.703540008, "volume": 454505.0}, {"date": "2013-10-29", "close": 0.68824566, "volume": 612805.0}, {"date": "2013-10-30", "close": 0.680598486, "volume": 787020.0}, {"date": "2013-10-31", "close": 0.68824566, "volume": 108156.0}, {"date": "2013-11-01", "close": 0.672951312, "volume": 76351.0}, {"date": "2013-11-04", "close": 0.665304138, "volume": 96653.0}, {"date": "2013-11-05", "close": 0.672951312, "volume": 119887.0}, {"date": "2013-11-06", "close": 0.672951312, "volume": 95149.0}, {"date": "2013-11-07", "close": 0.680598486, "volume": 21696.0}, {"date": "2013-11-08", "close": 0.68824566, "volume": 219776.0}, {"date": "2013-11-11", "close": 0.672951312, "volume": 88258.0}, {"date": "2013-11-12", "close": 0.672951312, "volume": 162128.0}, {"date": "2013-11-13", "close": 0.672951312, "volume": 79466.0}, {"date": "2013-11-14", "close": 0.672951312, "volume": 222030.0}, {"date": "2013-11-15", "close": 0.680598486, "volume": 57245.0}, {"date": "2013-11-18", "close": 0.665304138, "volume": 223579.0}, {"date": "2013-11-19", "close": 0.703540008, "volume": 1241198.0}, {"date": "2013-11-20", "close": 0.68824566, "volume": 205220.0}, {"date": "2013-11-21", "close": 0.665304138, "volume": 232316.0}, {"date": "2013-11-22", "close": 0.657656964, "volume": 352856.0}, {"date": "2013-11-25", "close": 0.672951312, "volume": 64083.0}, {"date": "2013-11-26", "close": 0.665304138, "volume": 47910.0}, {"date": "2013-11-27", "close": 0.672951312, "volume": 57868.0}, {"date": "2013-11-28", "close": 0.672951312, "volume": 161275.0}, {"date": "2013-11-29", "close": 0.672951312, "volume": 175749.0}, {"date": "2013-12-02", "close": 0.680598486, "volume": 157261.0}, {"date": "2013-12-03", "close": 0.657656964, "volume": 118478.0}, {"date": "2013-12-04", "close": 0.665304138, "volume": 123870.0}, {"date": "2013-12-05", "close": 0.657656964, "volume": 68145.0}, {"date": "2013-12-06", "close": 0.665304138, "volume": 208644.0}, {"date": "2013-12-09", "close": 0.665304138, "volume": 149550.0}, {"date": "2013-12-10", "close": 0.65000979, "volume": 189471.0}, {"date": "2013-12-11", "close": 0.657656964, "volume": 68839.0}, {"date": "2013-12-12", "close": 0.665304138, "volume": 395530.0}, {"date": "2013-12-13", "close": 0.665304138, "volume": 220192.0}, {"date": "2013-12-16", "close": 0.665304138, "volume": 319012.0}, {"date": "2013-12-17", "close": 0.665304138, "volume": 59924.0}, {"date": "2013-12-18", "close": 0.680598486, "volume": 496159.0}, {"date": "2013-12-19", "close": 0.665304138, "volume": 2391192.0}, {"date": "2013-12-20", "close": 0.672951312, "volume": 13294.0}, {"date": "2013-12-23", "close": 0.680598486, "volume": 21090.0}, {"date": "2013-12-24", "close": 0.672951312, "volume": 45231.0}, {"date": "2013-12-27", "close": 0.680598486, "volume": 107244.0}, {"date": "2013-12-30", "close": 0.680598486, "volume": 116120.0}, {"date": "2013-12-31", "close": 0.68824566, "volume": 148640.0}, {"date": "2014-01-02", "close": 0.68824566, "volume": 23669.0}, {"date": "2014-01-03", "close": 0.680598486, "volume": 21009.0}, {"date": "2014-01-06", "close": 0.665304138, "volume": 53832.0}, {"date": "2014-01-07", "close": 0.665304138, "volume": 71382.0}, {"date": "2014-01-08", "close": 0.665304138, "volume": 31956.0}, {"date": "2014-01-09", "close": 0.672951312, "volume": 75363.0}, {"date": "2014-01-10", "close": 0.665304138, "volume": 138664.0}, {"date": "2014-01-13", "close": 0.665304138, "volume": 69181.0}, {"date": "2014-01-14", "close": 0.665304138, "volume": 106558.0}, {"date": "2014-01-15", "close": 0.672951312, "volume": 254772.0}, {"date": "2014-01-16", "close": 0.672951312, "volume": 345625.0}, {"date": "2014-01-17", "close": 0.680598486, "volume": 76883.0}, {"date": "2014-01-20", "close": 0.711187182, "volume": 1479430.0}, {"date": "2014-01-21", "close": 0.695892834, "volume": 582437.0}, {"date": "2014-01-22", "close": 0.695892834, "volume": 334769.0}, {"date": "2014-01-23", "close": 0.68824566, "volume": 140581.0}, {"date": "2014-01-24", "close": 0.68824566, "volume": 434249.0}, {"date": "2014-01-28", "close": 0.672951312, "volume": 453848.0}, {"date": "2014-01-29", "close": 0.665304138, "volume": 355209.0}, {"date": "2014-01-30", "close": 0.65000979, "volume": 157936.0}, {"date": "2014-01-31", "close": 0.665304138, "volume": 83922.0}, {"date": "2014-02-03", "close": 0.68824566, "volume": 127775.0}, {"date": "2014-02-04", "close": 0.65000979, "volume": 73018.0}, {"date": "2014-02-05", "close": 0.642362616, "volume": 626152.0}, {"date": "2014-02-06", "close": 0.65000979, "volume": 44766.0}, {"date": "2014-02-07", "close": 0.65000979, "volume": 88089.0}, {"date": "2014-02-10", "close": 0.65000979, "volume": 462600.0}, {"date": "2014-02-11", "close": 0.665304138, "volume": 22985.0}, {"date": "2014-02-12", "close": 0.680598486, "volume": 241470.0}, {"date": "2014-02-13", "close": 0.68824566, "volume": 303189.0}, {"date": "2014-02-14", "close": 0.695892834, "volume": 1014790.0}, {"date": "2014-02-17", "close": 0.68824566, "volume": 226719.0}, {"date": "2014-02-18", "close": 0.68824566, "volume": 309780.0}, {"date": "2014-02-19", "close": 0.68824566, "volume": 285195.0}, {"date": "2014-02-20", "close": 0.695892834, "volume": 182230.0}, {"date": "2014-02-21", "close": 0.703540008, "volume": 39142.0}, {"date": "2014-02-24", "close": 0.703540008, "volume": 4468.0}, {"date": "2014-02-25", "close": 0.695892834, "volume": 211073.0}, {"date": "2014-02-26", "close": 0.718834356, "volume": 200732.0}, {"date": "2014-02-27", "close": 0.68824566, "volume": 168971.0}, {"date": "2014-02-28", "close": 0.68824566, "volume": 227656.0}, {"date": "2014-03-03", "close": 0.68824566, "volume": 162655.0}, {"date": "2014-03-04", "close": 0.68824566, "volume": 117785.0}, {"date": "2014-03-05", "close": 0.68824566, "volume": 62612.0}, {"date": "2014-03-06", "close": 0.68824566, "volume": 320217.0}, {"date": "2014-03-07", "close": 0.68824566, "volume": 107833.0}, {"date": "2014-03-10", "close": 0.680598486, "volume": 24439.0}, {"date": "2014-03-11", "close": 0.672951312, "volume": 135829.0}, {"date": "2014-03-12", "close": 0.665304138, "volume": 9925.0}, {"date": "2014-03-13", "close": 0.680598486, "volume": 80353.0}, {"date": "2014-03-14", "close": 0.672951312, "volume": 6587.0}, {"date": "2014-03-18", "close": 0.665304138, "volume": 88816.0}, {"date": "2014-03-19", "close": 0.657656964, "volume": 41395.0}, {"date": "2014-03-20", "close": 0.657656964, "volume": 139226.0}, {"date": "2014-03-21", "close": 0.65000979, "volume": 68092.0}, {"date": "2014-03-24", "close": 0.642362616, "volume": 151150.0}, {"date": "2014-03-25", "close": 0.619421094, "volume": 311408.0}, {"date": "2014-03-26", "close": 0.588832398, "volume": 578355.0}, {"date": "2014-03-27", "close": 0.581185224, "volume": 236652.0}, {"date": "2014-03-28", "close": 0.57353805, "volume": 215828.0}, {"date": "2014-03-31", "close": 0.619421094, "volume": 242767.0}, {"date": "2014-04-01", "close": 0.61177392, "volume": 86872.0}, {"date": "2014-04-02", "close": 0.619421094, "volume": 8697.0}, {"date": "2014-04-03", "close": 0.581185224, "volume": 44054.0}, {"date": "2014-04-04", "close": 0.604126746, "volume": 21187.0}, {"date": "2014-04-07", "close": 0.588832398, "volume": 49544.0}, {"date": "2014-04-08", "close": 0.588832398, "volume": 6473.0}, {"date": "2014-04-09", "close": 0.596479572, "volume": 36903.0}, {"date": "2014-04-10", "close": 0.61177392, "volume": 17066.0}, {"date": "2014-04-11", "close": 0.61177392, "volume": 13731.0}, {"date": "2014-04-14", "close": 0.588832398, "volume": 93195.0}, {"date": "2014-04-15", "close": 0.581185224, "volume": 69852.0}, {"date": "2014-04-16", "close": 0.581185224, "volume": 40493.0}, {"date": "2014-04-17", "close": 0.57353805, "volume": 37916.0}, {"date": "2014-04-22", "close": 0.550596528, "volume": 83847.0}, {"date": "2014-04-23", "close": 0.558243702, "volume": 168192.0}, {"date": "2014-04-24", "close": 0.542949354, "volume": 75947.0}, {"date": "2014-04-28", "close": 0.53530218, "volume": 53798.0}, {"date": "2014-04-29", "close": 0.53530218, "volume": 32483.0}, {"date": "2014-04-30", "close": 0.520007832, "volume": 76638.0}, {"date": "2014-05-01", "close": 0.512360658, "volume": 33399.0}, {"date": "2014-05-02", "close": 0.49706631, "volume": 130325.0}, {"date": "2014-05-05", "close": 0.504713484, "volume": 204551.0}, {"date": "2014-05-06", "close": 0.53530218, "volume": 352549.0}, {"date": "2014-05-07", "close": 0.527655006, "volume": 82756.0}, {"date": "2014-05-08", "close": 0.550596528, "volume": 118377.0}, {"date": "2014-05-09", "close": 0.550596528, "volume": 35961.0}, {"date": "2014-05-12", "close": 0.550596528, "volume": 110171.0}, {"date": "2014-05-13", "close": 0.596479572, "volume": 597987.0}, {"date": "2014-05-14", "close": 0.619421094, "volume": 312232.0}, {"date": "2014-05-15", "close": 0.61177392, "volume": 256903.0}, {"date": "2014-05-16", "close": 0.61177392, "volume": 192102.0}, {"date": "2014-05-19", "close": 0.604126746, "volume": 325895.0}, {"date": "2014-05-20", "close": 0.596479572, "volume": 45016.0}, {"date": "2014-05-21", "close": 0.596479572, "volume": 153532.0}, {"date": "2014-05-22", "close": 0.619421094, "volume": 290867.0}, {"date": "2014-05-23", "close": 0.619421094, "volume": 104759.0}, {"date": "2014-05-26", "close": 0.61177392, "volume": 19475.0}, {"date": "2014-05-27", "close": 0.61177392, "volume": 43654.0}, {"date": "2014-05-28", "close": 0.596479572, "volume": 4977.0}, {"date": "2014-05-29", "close": 0.61177392, "volume": 138961.0}, {"date": "2014-05-30", "close": 0.634715442, "volume": 388549.0}, {"date": "2014-06-02", "close": 0.627068268, "volume": 128733.0}, {"date": "2014-06-03", "close": 0.588832398, "volume": 194123.0}, {"date": "2014-06-04", "close": 0.61177392, "volume": 65543.0}, {"date": "2014-06-05", "close": 0.596479572, "volume": 173918.0}, {"date": "2014-06-06", "close": 0.581185224, "volume": 70128.0}, {"date": "2014-06-10", "close": 0.57353805, "volume": 33135.0}, {"date": "2014-06-11", "close": 0.558243702, "volume": 70666.0}, {"date": "2014-06-12", "close": 0.558243702, "volume": 166530.0}, {"date": "2014-06-13", "close": 0.558243702, "volume": 102514.0}, {"date": "2014-06-16", "close": 0.550596528, "volume": 161932.0}, {"date": "2014-06-17", "close": 0.57353805, "volume": 88038.0}, {"date": "2014-06-18", "close": 0.61177392, "volume": 51311.0}, {"date": "2014-06-19", "close": 0.565890876, "volume": 42597.0}, {"date": "2014-06-20", "close": 0.550596528, "volume": 161757.0}, {"date": "2014-06-23", "close": 0.565890876, "volume": 51033.0}, {"date": "2014-06-24", "close": 0.542949354, "volume": 111978.0}, {"date": "2014-06-25", "close": 0.550596528, "volume": 336253.0}, {"date": "2014-06-26", "close": 0.550596528, "volume": 164808.0}, {"date": "2014-06-27", "close": 0.596479572, "volume": 275843.0}, {"date": "2014-06-30", "close": 0.604126746, "volume": 301985.0}, {"date": "2014-07-01", "close": 0.604126746, "volume": 83523.0}, {"date": "2014-07-02", "close": 0.588832398, "volume": 52731.0}, {"date": "2014-07-03", "close": 0.627068268, "volume": 205451.0}, {"date": "2014-07-04", "close": 0.627068268, "volume": 335789.0}, {"date": "2014-07-07", "close": 0.61177392, "volume": 95524.0}, {"date": "2014-07-08", "close": 0.619421094, "volume": 37104.0}, {"date": "2014-07-09", "close": 0.61177392, "volume": 218639.0}, {"date": "2014-07-10", "close": 0.61177392, "volume": 36989.0}, {"date": "2014-07-11", "close": 0.61177392, "volume": 79383.0}, {"date": "2014-07-14", "close": 0.604126746, "volume": 121572.0}, {"date": "2014-07-15", "close": 0.604126746, "volume": 8682.0}, {"date": "2014-07-16", "close": 0.604126746, "volume": 77767.0}, {"date": "2014-07-17", "close": 0.61177392, "volume": 315152.0}, {"date": "2014-07-18", "close": 0.619421094, "volume": 27891.0}, {"date": "2014-07-21", "close": 0.604126746, "volume": 30741.0}, {"date": "2014-07-22", "close": 0.604126746, "volume": 31450.0}, {"date": "2014-07-23", "close": 0.61177392, "volume": 40833.0}, {"date": "2014-07-24", "close": 0.61177392, "volume": 83314.0}, {"date": "2014-07-25", "close": 0.604126746, "volume": 24010.0}, {"date": "2014-07-28", "close": 0.596479572, "volume": 28561.0}, {"date": "2014-07-29", "close": 0.588832398, "volume": 135532.0}, {"date": "2014-07-30", "close": 0.588832398, "volume": 95596.0}, {"date": "2014-07-31", "close": 0.588832398, "volume": 6538.0}, {"date": "2014-08-01", "close": 0.596479572, "volume": 51477.0}, {"date": "2014-08-04", "close": 0.581185224, "volume": 77478.0}, {"date": "2014-08-05", "close": 0.588832398, "volume": 185041.0}, {"date": "2014-08-06", "close": 0.588832398, "volume": 45618.0}, {"date": "2014-08-07", "close": 0.596479572, "volume": 57140.0}, {"date": "2014-08-08", "close": 0.581185224, "volume": 18181.0}, {"date": "2014-08-11", "close": 0.588832398, "volume": 43627.0}, {"date": "2014-08-12", "close": 0.57353805, "volume": 49214.0}, {"date": "2014-08-13", "close": 0.581185224, "volume": 97529.0}, {"date": "2014-08-14", "close": 0.57353805, "volume": 79637.0}, {"date": "2014-08-15", "close": 0.581185224, "volume": 166214.0}, {"date": "2014-08-18", "close": 0.581185224, "volume": 17871.0}, {"date": "2014-08-19", "close": 0.588832398, "volume": 63172.0}, {"date": "2014-08-20", "close": 0.588832398, "volume": 111544.0}, {"date": "2014-08-21", "close": 0.57353805, "volume": 65976.0}, {"date": "2014-08-22", "close": 0.57353805, "volume": 72021.0}, {"date": "2014-08-25", "close": 0.596479572, "volume": 159719.0}, {"date": "2014-08-26", "close": 0.604126746, "volume": 218133.0}, {"date": "2014-08-27", "close": 0.619421094, "volume": 432334.0}, {"date": "2014-08-28", "close": 0.627068268, "volume": 406208.0}, {"date": "2014-08-29", "close": 0.642362616, "volume": 1254939.0}, {"date": "2014-09-01", "close": 0.627068268, "volume": 132734.0}, {"date": "2014-09-02", "close": 0.65000979, "volume": 35158.0}, {"date": "2014-09-03", "close": 0.619421094, "volume": 277221.0}, {"date": "2014-09-04", "close": 0.604126746, "volume": 50336.0}, {"date": "2014-09-05", "close": 0.604126746, "volume": 92539.0}, {"date": "2014-09-08", "close": 0.61177392, "volume": 86685.0}, {"date": "2014-09-09", "close": 0.596479572, "volume": 18234.0}, {"date": "2014-09-10", "close": 0.604126746, "volume": 125847.0}, {"date": "2014-09-11", "close": 0.596479572, "volume": 18654.0}, {"date": "2014-09-24", "close": 0.59265614, "volume": 42310.0}, {"date": "2014-09-25", "close": 0.59265614, "volume": 313060.0}, {"date": "2014-09-26", "close": 0.55442026, "volume": 59088.0}, {"date": "2014-09-29", "close": 0.606994595, "volume": 132395.0}, {"date": "2014-09-30", "close": 0.59265614, "volume": 28157.0}, {"date": "2014-10-01", "close": 0.56397923, "volume": 48165.0}, {"date": "2014-10-02", "close": 0.55442026, "volume": 93150.0}, {"date": "2014-10-03", "close": 0.549640775, "volume": 79714.0}, {"date": "2014-10-06", "close": 0.53530232, "volume": 51189.0}, {"date": "2014-10-07", "close": 0.53530232, "volume": 30864.0}, {"date": "2014-10-08", "close": 0.530522835, "volume": 50179.0}, {"date": "2014-10-09", "close": 0.53530232, "volume": 34319.0}, {"date": "2014-10-10", "close": 0.51618438, "volume": 24947.0}, {"date": "2014-10-13", "close": 0.4779485, "volume": 218118.0}, {"date": "2014-10-14", "close": 0.48750747, "volume": 103137.0}, {"date": "2014-10-15", "close": 0.50662541, "volume": 45137.0}, {"date": "2014-10-16", "close": 0.501845925, "volume": 77669.0}, {"date": "2014-10-17", "close": 0.492286955, "volume": 53617.0}, {"date": "2014-10-20", "close": 0.50662541, "volume": 374890.0}, {"date": "2014-10-21", "close": 0.56397923, "volume": 54054.0}, {"date": "2014-10-22", "close": 0.540081805, "volume": 178981.0}, {"date": "2014-10-23", "close": 0.54486129, "volume": 80500.0}, {"date": "2014-10-24", "close": 0.559199745, "volume": 68996.0}, {"date": "2014-10-27", "close": 0.55442026, "volume": 18710.0}, {"date": "2014-10-28", "close": 0.53530232, "volume": 22290.0}, {"date": "2014-10-29", "close": 0.54486129, "volume": 187674.0}, {"date": "2014-10-30", "close": 0.52574335, "volume": 41975.0}, {"date": "2014-10-31", "close": 0.52574335, "volume": 16628.0}, {"date": "2014-11-03", "close": 0.520963865, "volume": 94487.0}, {"date": "2014-11-04", "close": 0.492286955, "volume": 78051.0}, {"date": "2014-11-05", "close": 0.49706644, "volume": 116999.0}, {"date": "2014-11-06", "close": 0.48750747, "volume": 83888.0}, {"date": "2014-11-07", "close": 0.48750747, "volume": 76917.0}, {"date": "2014-11-10", "close": 0.48750747, "volume": 65570.0}, {"date": "2014-11-11", "close": 0.48750747, "volume": 33372.0}, {"date": "2014-11-12", "close": 0.48750747, "volume": 63425.0}, {"date": "2014-11-14", "close": 0.49706644, "volume": 58674.0}, {"date": "2014-11-17", "close": 0.48750747, "volume": 405.0}, {"date": "2014-11-18", "close": 0.49706644, "volume": 20790.0}, {"date": "2014-11-19", "close": 0.49706644, "volume": 68993.0}, {"date": "2014-11-20", "close": 0.48750747, "volume": 221680.0}, {"date": "2014-11-21", "close": 0.482727985, "volume": 38037.0}, {"date": "2014-11-24", "close": 0.4779485, "volume": 104352.0}, {"date": "2014-11-25", "close": 0.48750747, "volume": 50675.0}, {"date": "2014-11-26", "close": 0.48750747, "volume": 6015.0}, {"date": "2014-11-27", "close": 0.49706644, "volume": 110564.0}, {"date": "2014-11-28", "close": 0.48750747, "volume": 33895.0}, {"date": "2014-12-01", "close": 0.44927159, "volume": 105121.0}, {"date": "2014-12-02", "close": 0.45883056, "volume": 480672.0}, {"date": "2014-12-03", "close": 0.434933135, "volume": 86982.0}, {"date": "2014-12-04", "close": 0.43015365, "volume": 108589.0}, {"date": "2014-12-05", "close": 0.43015365, "volume": 70354.0}, {"date": "2014-12-08", "close": 0.454051075, "volume": 83755.0}, {"date": "2014-12-09", "close": 0.43971262, "volume": 61602.0}, {"date": "2014-12-10", "close": 0.43015365, "volume": 89287.0}, {"date": "2014-12-11", "close": 0.43971262, "volume": 83902.0}, {"date": "2014-12-12", "close": 0.434933135, "volume": 159060.0}, {"date": "2014-12-15", "close": 0.43015365, "volume": 31018.0}, {"date": "2014-12-16", "close": 0.425374165, "volume": 10350.0}, {"date": "2014-12-17", "close": 0.415815195, "volume": 16215.0}, {"date": "2014-12-18", "close": 0.41103571, "volume": 82353.0}, {"date": "2014-12-19", "close": 0.42059468, "volume": 45430.0}, {"date": "2014-12-22", "close": 0.43015365, "volume": 92478.0}, {"date": "2014-12-23", "close": 0.43015365, "volume": 22676.0}, {"date": "2014-12-24", "close": 0.434933135, "volume": 5231.0}, {"date": "2014-12-29", "close": 0.43015365, "volume": 8892.0}, {"date": "2014-12-30", "close": 0.42059468, "volume": 29082.0}, {"date": "2014-12-31", "close": 0.43015365, "volume": 64339.0}, {"date": "2015-01-02", "close": 0.425374165, "volume": 5463.0}, {"date": "2015-01-05", "close": 0.42059468, "volume": 5828.0}, {"date": "2015-01-07", "close": 0.396697255, "volume": 34291.0}, {"date": "2015-01-09", "close": 0.41103571, "volume": 23850.0}, {"date": "2015-01-12", "close": 0.406256225, "volume": 31123.0}, {"date": "2015-01-13", "close": 0.406256225, "volume": 20269.0}, {"date": "2015-01-14", "close": 0.41103571, "volume": 6486.0}, {"date": "2015-01-15", "close": 0.3823588, "volume": 113391.0}, {"date": "2015-01-16", "close": 0.387138285, "volume": 87854.0}, {"date": "2015-01-19", "close": 0.387138285, "volume": 9023.0}, {"date": "2015-01-20", "close": 0.387138285, "volume": 18086.0}, {"date": "2015-01-21", "close": 0.33456395, "volume": 270440.0}, {"date": "2015-01-22", "close": 0.35368189, "volume": 439548.0}, {"date": "2015-01-23", "close": 0.358461375, "volume": 82124.0}, {"date": "2015-01-27", "close": 0.348902405, "volume": 120311.0}, {"date": "2015-01-28", "close": 0.358461375, "volume": 287512.0}, {"date": "2015-01-29", "close": 0.36324086, "volume": 158216.0}, {"date": "2015-01-30", "close": 0.36324086, "volume": 88230.0}, {"date": "2015-02-02", "close": 0.348902405, "volume": 125250.0}, {"date": "2015-02-03", "close": 0.329784465, "volume": 4107136.0}, {"date": "2015-02-04", "close": 0.33456395, "volume": 94957.0}, {"date": "2015-02-05", "close": 0.33456395, "volume": 513404.0}, {"date": "2015-02-06", "close": 0.34412292, "volume": 119495.0}, {"date": "2015-02-09", "close": 0.33456395, "volume": 169263.0}, {"date": "2015-02-10", "close": 0.33456395, "volume": 15706.0}, {"date": "2015-02-11", "close": 0.33456395, "volume": 19615.0}, {"date": "2015-02-12", "close": 0.29632807, "volume": 144532.0}, {"date": "2015-02-13", "close": 0.339343435, "volume": 88775.0}, {"date": "2015-02-16", "close": 0.329784465, "volume": 73073.0}, {"date": "2015-02-17", "close": 0.329784465, "volume": 57030.0}, {"date": "2015-02-18", "close": 0.339343435, "volume": 194491.0}, {"date": "2015-02-19", "close": 0.33456395, "volume": 17249.0}, {"date": "2015-02-20", "close": 0.31544601, "volume": 48227.0}, {"date": "2015-02-23", "close": 0.31544601, "volume": 124000.0}, {"date": "2015-02-24", "close": 0.30588704, "volume": 57930.0}, {"date": "2015-02-25", "close": 0.31544601, "volume": 86301.0}, {"date": "2015-02-26", "close": 0.34412292, "volume": 299456.0}, {"date": "2015-02-27", "close": 0.348902405, "volume": 230798.0}, {"date": "2015-03-02", "close": 0.339343435, "volume": 366708.0}, {"date": "2015-03-03", "close": 0.34412292, "volume": 193844.0}, {"date": "2015-03-04", "close": 0.368020345, "volume": 204506.0}, {"date": "2015-03-05", "close": 0.368020345, "volume": 58845.0}, {"date": "2015-03-06", "close": 0.368020345, "volume": 106785.0}, {"date": "2015-03-09", "close": 0.36324086, "volume": 49168.0}, {"date": "2015-03-10", "close": 0.348902405, "volume": 164216.0}, {"date": "2015-03-11", "close": 0.33456395, "volume": 40010.0}, {"date": "2015-03-12", "close": 0.33456395, "volume": 15615.0}, {"date": "2015-03-13", "close": 0.348902405, "volume": 2369178.0}, {"date": "2015-03-16", "close": 0.33456395, "volume": 47076.0}, {"date": "2015-03-17", "close": 0.33456395, "volume": 50782.0}, {"date": "2015-03-18", "close": 0.33456395, "volume": 6826.0}, {"date": "2015-03-19", "close": 0.33456395, "volume": 206832.0}, {"date": "2015-03-20", "close": 0.33456395, "volume": 41144.0}, {"date": "2015-03-23", "close": 0.34412292, "volume": 11305.0}, {"date": "2015-03-24", "close": 0.329784465, "volume": 115703.0}, {"date": "2015-03-25", "close": 0.35368189, "volume": 87891.0}, {"date": "2015-03-26", "close": 0.35368189, "volume": 408.0}, {"date": "2015-03-27", "close": 0.34412292, "volume": 24956.0}, {"date": "2015-03-30", "close": 0.348902405, "volume": 52361.0}, {"date": "2015-03-31", "close": 0.35368189, "volume": 2666.0}, {"date": "2015-04-01", "close": 0.33456395, "volume": 97939.0}, {"date": "2015-04-02", "close": 0.339343435, "volume": 20295.0}, {"date": "2015-04-07", "close": 0.34412292, "volume": 43415.0}, {"date": "2015-04-08", "close": 0.348902405, "volume": 11957.0}, {"date": "2015-04-09", "close": 0.339343435, "volume": 192058.0}, {"date": "2015-04-10", "close": 0.33456395, "volume": 93734.0}, {"date": "2015-04-13", "close": 0.339343435, "volume": 32635.0}, {"date": "2015-04-14", "close": 0.33456395, "volume": 93800.0}, {"date": "2015-04-15", "close": 0.33456395, "volume": 70313.0}, {"date": "2015-04-16", "close": 0.32500498, "volume": 48677.0}, {"date": "2015-04-17", "close": 0.329784465, "volume": 130447.0}, {"date": "2015-04-20", "close": 0.33456395, "volume": 41026.0}, {"date": "2015-04-21", "close": 0.32500498, "volume": 49939.0}, {"date": "2015-04-22", "close": 0.32500498, "volume": 33006.0}, {"date": "2015-04-23", "close": 0.320225495, "volume": 41844.0}, {"date": "2015-04-24", "close": 0.32500498, "volume": 139763.0}, {"date": "2015-04-27", "close": 0.329784465, "volume": 72140.0}, {"date": "2015-04-28", "close": 0.329784465, "volume": 74708.0}, {"date": "2015-04-29", "close": 0.320225495, "volume": 24013.0}, {"date": "2015-04-30", "close": 0.31544601, "volume": 31646.0}, {"date": "2015-05-01", "close": 0.32500498, "volume": 38466.0}, {"date": "2015-05-04", "close": 0.33456395, "volume": 236740.0}, {"date": "2015-05-05", "close": 0.33456395, "volume": 67077.0}, {"date": "2015-05-06", "close": 0.339343435, "volume": 114360.0}, {"date": "2015-05-07", "close": 0.329784465, "volume": 56817.0}, {"date": "2015-05-08", "close": 0.329784465, "volume": 24327.0}, {"date": "2015-05-11", "close": 0.33456395, "volume": 121625.0}, {"date": "2015-05-12", "close": 0.329784465, "volume": 119780.0}, {"date": "2015-05-13", "close": 0.329784465, "volume": 115598.0}, {"date": "2015-05-14", "close": 0.329784465, "volume": 115467.0}, {"date": "2015-05-15", "close": 0.329784465, "volume": 26393.0}, {"date": "2015-05-18", "close": 0.329784465, "volume": 91672.0}, {"date": "2015-05-19", "close": 0.32500498, "volume": 52063.0}, {"date": "2015-05-20", "close": 0.320225495, "volume": 213786.0}, {"date": "2015-05-21", "close": 0.32500498, "volume": 55753.0}, {"date": "2015-05-22", "close": 0.320225495, "volume": 43153.0}, {"date": "2015-05-25", "close": 0.272430645, "volume": 780284.0}, {"date": "2015-05-26", "close": 0.26765116, "volume": 426854.0}, {"date": "2015-05-27", "close": 0.249492, "volume": 15331.0}, {"date": "2015-05-28", "close": 0.259276, "volume": 118349.0}, {"date": "2015-05-29", "close": 0.273952, "volume": 88851.0}, {"date": "2015-06-01", "close": 0.283736, "volume": 146167.0}, {"date": "2015-06-02", "close": 0.278844, "volume": 169352.0}, {"date": "2015-06-03", "close": 0.283736, "volume": 116619.0}, {"date": "2015-06-04", "close": 0.283736, "volume": 72633.0}, {"date": "2015-06-05", "close": 0.288628, "volume": 129182.0}, {"date": "2015-06-09", "close": 0.283736, "volume": 360818.0}, {"date": "2015-06-10", "close": 0.273952, "volume": 127993.0}, {"date": "2015-06-11", "close": 0.259276, "volume": 69973.0}, {"date": "2015-06-12", "close": 0.254384, "volume": 224793.0}, {"date": "2015-06-15", "close": 0.254384, "volume": 486590.0}, {"date": "2015-06-16", "close": 0.249492, "volume": 135815.0}, {"date": "2015-06-17", "close": 0.254384, "volume": 222976.0}, {"date": "2015-06-18", "close": 0.2446, "volume": 640588.0}, {"date": "2015-06-19", "close": 0.2446, "volume": 148931.0}, {"date": "2015-06-22", "close": 0.229924, "volume": 38617.0}, {"date": "2015-06-23", "close": 0.229924, "volume": 601958.0}, {"date": "2015-06-24", "close": 0.229924, "volume": 248941.0}, {"date": "2015-06-25", "close": 0.229924, "volume": 108229.0}, {"date": "2015-06-26", "close": 0.229924, "volume": 249096.0}, {"date": "2015-06-29", "close": 0.215248, "volume": 278353.0}, {"date": "2015-06-30", "close": 0.22014, "volume": 717435.0}, {"date": "2015-07-01", "close": 0.215248, "volume": 232697.0}, {"date": "2015-07-02", "close": 0.215248, "volume": 7270.0}, {"date": "2015-07-03", "close": 0.210356, "volume": 169362.0}, {"date": "2015-07-06", "close": 0.225032, "volume": 51104.0}, {"date": "2015-07-07", "close": 0.210356, "volume": 190572.0}, {"date": "2015-07-08", "close": 0.22014, "volume": 638607.0}, {"date": "2015-07-09", "close": 0.205464, "volume": 118029.0}, {"date": "2015-07-10", "close": 0.200572, "volume": 192387.0}, {"date": "2015-07-13", "close": 0.200572, "volume": 111648.0}, {"date": "2015-07-14", "close": 0.200572, "volume": 112908.0}, {"date": "2015-07-15", "close": 0.19568, "volume": 9751949.0}, {"date": "2015-07-16", "close": 0.185896, "volume": 94030.0}, {"date": "2015-07-17", "close": 0.185896, "volume": 164591.0}, {"date": "2015-07-20", "close": 0.190788, "volume": 302936.0}, {"date": "2015-07-21", "close": 0.181004, "volume": 74349.0}, {"date": "2015-07-22", "close": 0.225032, "volume": 92070.0}, {"date": "2015-07-24", "close": 0.225032, "volume": 3066.0}, {"date": "2015-07-27", "close": 0.200572, "volume": 49826.0}, {"date": "2015-07-28", "close": 0.181004, "volume": 129593.0}, {"date": "2015-07-29", "close": 0.181004, "volume": 74769.0}, {"date": "2015-07-30", "close": 0.190788, "volume": 6034.0}, {"date": "2015-07-31", "close": 0.185896, "volume": 6715.0}, {"date": "2015-08-03", "close": 0.185896, "volume": 81557.0}, {"date": "2015-08-04", "close": 0.185896, "volume": 48673.0}, {"date": "2015-08-05", "close": 0.185896, "volume": 3581.0}, {"date": "2015-08-06", "close": 0.185896, "volume": 65386.0}, {"date": "2015-08-07", "close": 0.181004, "volume": 10221.0}, {"date": "2015-08-10", "close": 0.176112, "volume": 60108.0}, {"date": "2015-08-11", "close": 0.176112, "volume": 24565.0}, {"date": "2015-08-12", "close": 0.17122, "volume": 43949.0}, {"date": "2015-08-13", "close": 0.166328, "volume": 2095.0}, {"date": "2015-08-14", "close": 0.161436, "volume": 14105.0}, {"date": "2015-08-17", "close": 0.161436, "volume": 154358.0}, {"date": "2015-08-18", "close": 0.14676, "volume": 209580.0}, {"date": "2015-08-19", "close": 0.151652, "volume": 120403.0}, {"date": "2015-08-20", "close": 0.161436, "volume": 202138.0}, {"date": "2015-08-21", "close": 0.161436, "volume": 38340.0}, {"date": "2015-08-24", "close": 0.17122, "volume": 93452.0}, {"date": "2015-08-25", "close": 0.156544, "volume": 185693.0}, {"date": "2015-08-26", "close": 0.161436, "volume": 125141.0}, {"date": "2015-08-27", "close": 0.17122, "volume": 127059.0}, {"date": "2015-08-28", "close": 0.161436, "volume": 146465.0}, {"date": "2015-08-31", "close": 0.161436, "volume": 88154.0}, {"date": "2015-09-02", "close": 0.176112, "volume": 112110.0}, {"date": "2015-09-03", "close": 0.176112, "volume": 71545.0}, {"date": "2015-09-04", "close": 0.181004, "volume": 831938.0}, {"date": "2015-09-07", "close": 0.185896, "volume": 194225.0}, {"date": "2015-09-08", "close": 0.190788, "volume": 10221.0}, {"date": "2015-09-09", "close": 0.181004, "volume": 175928.0}, {"date": "2015-09-10", "close": 0.185896, "volume": 65668.0}, {"date": "2015-09-11", "close": 0.181004, "volume": 3363621.0}, {"date": "2015-09-14", "close": 0.181004, "volume": 52324.0}, {"date": "2015-09-15", "close": 0.181004, "volume": 143091.0}, {"date": "2015-09-16", "close": 0.17122, "volume": 141509.0}, {"date": "2015-09-17", "close": 0.181004, "volume": 108062.0}, {"date": "2015-09-18", "close": 0.17122, "volume": 66878.0}, {"date": "2015-09-21", "close": 0.17122, "volume": 118434.0}, {"date": "2015-09-22", "close": 0.156544, "volume": 17120.0}, {"date": "2015-09-23", "close": 0.156544, "volume": 206380.0}, {"date": "2015-09-24", "close": 0.166328, "volume": 95273.0}, {"date": "2015-09-28", "close": 0.161436, "volume": 108343.0}, {"date": "2015-09-29", "close": 0.166328, "volume": 5749.0}, {"date": "2015-09-30", "close": 0.17122, "volume": 96459.0}, {"date": "2015-10-01", "close": 0.17122, "volume": 20442.0}, {"date": "2015-10-02", "close": 0.17122, "volume": 8176.0}, {"date": "2015-10-05", "close": 0.176112, "volume": 21719.0}, {"date": "2015-10-06", "close": 0.17122, "volume": 195898.0}, {"date": "2015-10-07", "close": 0.166328, "volume": 26084.0}, {"date": "2015-10-08", "close": 0.166328, "volume": 4562.0}, {"date": "2015-10-09", "close": 0.166328, "volume": 88553.0}, {"date": "2015-10-12", "close": 0.181004, "volume": 183663.0}, {"date": "2015-10-13", "close": 0.181004, "volume": 66892.0}, {"date": "2015-10-14", "close": 0.200572, "volume": 106838.0}, {"date": "2015-10-15", "close": 0.19568, "volume": 84235.0}, {"date": "2015-10-16", "close": 0.19568, "volume": 66464.0}, {"date": "2015-10-19", "close": 0.19568, "volume": 23680.0}, {"date": "2015-10-20", "close": 0.185896, "volume": 51104.0}, {"date": "2015-10-21", "close": 0.190788, "volume": 20774.0}, {"date": "2015-10-22", "close": 0.185896, "volume": 15331.0}, {"date": "2015-10-23", "close": 0.19568, "volume": 50873.0}, {"date": "2015-10-26", "close": 0.19568, "volume": 72214.0}, {"date": "2015-10-29", "close": 0.190788, "volume": 1889.0}, {"date": "2015-10-30", "close": 0.190788, "volume": 16261.0}, {"date": "2015-11-02", "close": 0.190788, "volume": 132870.0}, {"date": "2015-11-03", "close": 0.19568, "volume": 15130.0}, {"date": "2015-11-04", "close": 0.190788, "volume": 82533.0}, {"date": "2015-11-05", "close": 0.190788, "volume": 154741.0}, {"date": "2015-11-06", "close": 0.190788, "volume": 69880.0}, {"date": "2015-11-09", "close": 0.190788, "volume": 147435.0}, {"date": "2015-11-10", "close": 0.190788, "volume": 157099.0}, {"date": "2015-11-11", "close": 0.185896, "volume": 56988.0}, {"date": "2015-11-12", "close": 0.185896, "volume": 62665.0}, {"date": "2015-11-13", "close": 0.185896, "volume": 209136.0}, {"date": "2015-11-16", "close": 0.176112, "volume": 33984.0}, {"date": "2015-11-17", "close": 0.17122, "volume": 135799.0}, {"date": "2015-11-18", "close": 0.17122, "volume": 1278.0}, {"date": "2015-11-19", "close": 0.17122, "volume": 189085.0}, {"date": "2015-11-20", "close": 0.176112, "volume": 58114.0}, {"date": "2015-11-23", "close": 0.17122, "volume": 250084.0}, {"date": "2015-11-24", "close": 0.17122, "volume": 156633.0}, {"date": "2015-11-25", "close": 0.176112, "volume": 25552.0}, {"date": "2015-11-26", "close": 0.176112, "volume": 30662.0}, {"date": "2015-11-27", "close": 0.181004, "volume": 5110.0}, {"date": "2015-11-30", "close": 0.17122, "volume": 112428.0}, {"date": "2015-12-01", "close": 0.17122, "volume": 88778.0}, {"date": "2015-12-02", "close": 0.176112, "volume": 93486.0}, {"date": "2015-12-03", "close": 0.17122, "volume": 74629.0}, {"date": "2015-12-04", "close": 0.176112, "volume": 90893.0}, {"date": "2015-12-07", "close": 0.176112, "volume": 8467.0}, {"date": "2015-12-08", "close": 0.17122, "volume": 1226.0}, {"date": "2015-12-09", "close": 0.17122, "volume": 49877.0}, {"date": "2015-12-10", "close": 0.166328, "volume": 76816.0}, {"date": "2015-12-11", "close": 0.166328, "volume": 20239.0}, {"date": "2015-12-14", "close": 0.166328, "volume": 20979.0}, {"date": "2015-12-16", "close": 0.161436, "volume": 51104.0}, {"date": "2015-12-17", "close": 0.156544, "volume": 6132.0}, {"date": "2015-12-18", "close": 0.151652, "volume": 255506.0}, {"date": "2015-12-21", "close": 0.156544, "volume": 21589.0}, {"date": "2015-12-22", "close": 0.14676, "volume": 164442.0}, {"date": "2015-12-24", "close": 0.14676, "volume": 13351.0}, {"date": "2015-12-29", "close": 0.14676, "volume": 65413.0}, {"date": "2015-12-30", "close": 0.156544, "volume": 97868.0}, {"date": "2016-01-04", "close": 0.151652, "volume": 8154.0}, {"date": "2016-01-05", "close": 0.151652, "volume": 108596.0}, {"date": "2016-01-06", "close": 0.151652, "volume": 60328.0}, {"date": "2016-01-07", "close": 0.161436, "volume": 171422.0}, {"date": "2016-01-08", "close": 0.156544, "volume": 24594.0}, {"date": "2016-01-11", "close": 0.14676, "volume": 389644.0}, {"date": "2016-01-12", "close": 0.151652, "volume": 61325.0}, {"date": "2016-01-13", "close": 0.14676, "volume": 187753.0}, {"date": "2016-01-14", "close": 0.141868, "volume": 27682.0}, {"date": "2016-01-15", "close": 0.14676, "volume": 10860.0}, {"date": "2016-01-18", "close": 0.14676, "volume": 10221.0}, {"date": "2016-01-19", "close": 0.141868, "volume": 101857.0}, {"date": "2016-01-20", "close": 0.136976, "volume": 87487.0}, {"date": "2016-01-21", "close": 0.136976, "volume": 25552.0}, {"date": "2016-01-22", "close": 0.132084, "volume": 746.0}, {"date": "2016-01-25", "close": 0.132084, "volume": 28567.0}, {"date": "2016-01-27", "close": 0.136976, "volume": 21426.0}, {"date": "2016-01-28", "close": 0.141868, "volume": 2044.0}, {"date": "2016-01-29", "close": 0.14676, "volume": 21748.0}, {"date": "2016-02-01", "close": 0.136976, "volume": 1712.0}, {"date": "2016-02-02", "close": 0.136976, "volume": 26660.0}, {"date": "2016-02-03", "close": 0.136976, "volume": 661.0}, {"date": "2016-02-04", "close": 0.136976, "volume": 19687.0}, {"date": "2016-02-05", "close": 0.136976, "volume": 2711.0}, {"date": "2016-02-08", "close": 0.136976, "volume": 131475.0}, {"date": "2016-02-09", "close": 0.127192, "volume": 6718.0}, {"date": "2016-02-10", "close": 0.1223, "volume": 5419.0}, {"date": "2016-02-11", "close": 0.1223, "volume": 51476.0}, {"date": "2016-02-12", "close": 0.112516, "volume": 5202.0}, {"date": "2016-02-16", "close": 0.107624, "volume": 51863.0}, {"date": "2016-02-17", "close": 0.102732, "volume": 86000.0}, {"date": "2016-02-18", "close": 0.107624, "volume": 271004.0}, {"date": "2016-02-19", "close": 0.107624, "volume": 12564.0}, {"date": "2016-02-22", "close": 0.112516, "volume": 114479.0}, {"date": "2016-02-23", "close": 0.117408, "volume": 319722.0}, {"date": "2016-02-24", "close": 0.112516, "volume": 281148.0}, {"date": "2016-02-25", "close": 0.112516, "volume": 12256.0}, {"date": "2016-02-26", "close": 0.107624, "volume": 192992.0}, {"date": "2016-02-29", "close": 0.102732, "volume": 160511.0}, {"date": "2016-03-01", "close": 0.102732, "volume": 208653.0}, {"date": "2016-03-02", "close": 0.102732, "volume": 81677.0}, {"date": "2016-03-03", "close": 0.112516, "volume": 110482.0}, {"date": "2016-03-04", "close": 0.127192, "volume": 137163.0}, {"date": "2016-03-08", "close": 0.117408, "volume": 123132.0}, {"date": "2016-03-09", "close": 0.127192, "volume": 2.0}, {"date": "2016-03-10", "close": 0.117408, "volume": 6769.0}, {"date": "2016-03-11", "close": 0.117408, "volume": 10599.0}, {"date": "2016-03-14", "close": 0.107624, "volume": 206430.0}, {"date": "2016-03-15", "close": 0.102732, "volume": 369273.0}, {"date": "2016-03-16", "close": 0.09784, "volume": 408320.0}, {"date": "2016-03-17", "close": 0.09784, "volume": 46927.0}, {"date": "2016-03-18", "close": 0.112516, "volume": 115324.0}, {"date": "2016-03-21", "close": 0.1223, "volume": 112988.0}, {"date": "2016-03-22", "close": 0.102732, "volume": 59466.0}, {"date": "2016-03-23", "close": 0.117408, "volume": 237122.0}, {"date": "2016-03-24", "close": 0.107624, "volume": 145710.0}, {"date": "2016-03-31", "close": 0.053812, "volume": 3676347.0}, {"date": "2016-04-01", "close": 0.0547904, "volume": 1275113.0}, {"date": "2016-04-04", "close": 0.0498984, "volume": 1280534.0}, {"date": "2016-04-05", "close": 0.04892, "volume": 572161.0}, {"date": "2016-04-06", "close": 0.0410928, "volume": 543517.0}, {"date": "2016-04-07", "close": 0.0420712, "volume": 1200778.0}, {"date": "2016-04-08", "close": 0.0410928, "volume": 450988.0}, {"date": "2016-04-11", "close": 0.044028, "volume": 755837.0}, {"date": "2016-04-12", "close": 0.04892, "volume": 1902806.0}, {"date": "2016-04-13", "close": 0.0459848, "volume": 112402.0}, {"date": "2016-04-14", "close": 0.0498984, "volume": 1132588.0}, {"date": "2016-04-15", "close": 0.04892, "volume": 177483.0}, {"date": "2016-04-18", "close": 0.0469632, "volume": 236798.0}, {"date": "2016-04-19", "close": 0.04892, "volume": 6357.0}, {"date": "2016-04-20", "close": 0.04892, "volume": 350700.0}, {"date": "2016-04-21", "close": 0.0469632, "volume": 86586.0}, {"date": "2016-04-22", "close": 0.0469632, "volume": 47461.0}, {"date": "2016-04-26", "close": 0.0459848, "volume": 132963.0}, {"date": "2016-04-27", "close": 0.0479416, "volume": 189834.0}, {"date": "2016-04-28", "close": 0.0479416, "volume": 341625.0}, {"date": "2016-04-29", "close": 0.04892, "volume": 316314.0}, {"date": "2016-05-02", "close": 0.0469632, "volume": 116256.0}, {"date": "2016-05-03", "close": 0.0498984, "volume": 388788.0}, {"date": "2016-05-04", "close": 0.04892, "volume": 600851.0}, {"date": "2016-05-05", "close": 0.0479416, "volume": 195178.0}, {"date": "2016-05-06", "close": 0.04892, "volume": 233845.0}, {"date": "2016-05-09", "close": 0.0469632, "volume": 832181.0}, {"date": "2016-05-10", "close": 0.0450064, "volume": 122649.0}, {"date": "2016-05-11", "close": 0.0430496, "volume": 1086485.0}, {"date": "2016-05-12", "close": 0.044028, "volume": 465004.0}, {"date": "2016-05-13", "close": 0.0401144, "volume": 343296.0}, {"date": "2016-05-16", "close": 0.0401144, "volume": 275279.0}, {"date": "2016-05-17", "close": 0.0371792, "volume": 1026927.0}, {"date": "2016-05-18", "close": 0.0410928, "volume": 91611.0}, {"date": "2016-05-19", "close": 0.0410928, "volume": 118712.0}, {"date": "2016-05-20", "close": 0.039136, "volume": 68450.0}, {"date": "2016-05-23", "close": 0.0371792, "volume": 1509290.0}, {"date": "2016-05-24", "close": 0.0371792, "volume": 179758.0}, {"date": "2016-05-25", "close": 0.034244, "volume": 352870.0}, {"date": "2016-05-26", "close": 0.034244, "volume": 232465.0}, {"date": "2016-05-27", "close": 0.0362008, "volume": 475619.0}, {"date": "2016-05-30", "close": 0.0332656, "volume": 373641.0}, {"date": "2016-05-31", "close": 0.0322872, "volume": 1014093.0}, {"date": "2016-06-01", "close": 0.0313088, "volume": 2038620.0}, {"date": "2016-06-02", "close": 0.029352, "volume": 1364517.0}, {"date": "2016-06-03", "close": 0.0264168, "volume": 1456617.0}, {"date": "2016-06-06", "close": 0.029352, "volume": 3956872.0}, {"date": "2016-06-07", "close": 0.0273952, "volume": 4451347.0}, {"date": "2016-06-08", "close": 0.0254384, "volume": 10504816.0}, {"date": "2016-06-09", "close": 0.0273952, "volume": 2224264.0}, {"date": "2016-06-10", "close": 0.0303304, "volume": 712872.0}, {"date": "2016-06-14", "close": 0.0313088, "volume": 1482311.0}, {"date": "2016-06-15", "close": 0.0303304, "volume": 1672150.0}, {"date": "2016-06-16", "close": 0.0303304, "volume": 637143.0}, {"date": "2016-06-17", "close": 0.029352, "volume": 42277.0}, {"date": "2016-06-20", "close": 0.0313088, "volume": 49600.0}, {"date": "2016-06-21", "close": 0.0322872, "volume": 1630428.0}, {"date": "2016-06-22", "close": 0.0332656, "volume": 5597.0}, {"date": "2016-06-23", "close": 0.034244, "volume": 319872.0}, {"date": "2016-06-28", "close": 0.039136, "volume": 1593666.0}, {"date": "2016-06-29", "close": 0.0528336, "volume": 1742756.0}, {"date": "2016-06-30", "close": 0.0547904, "volume": 919354.0}, {"date": "2016-07-01", "close": 0.0645744, "volume": 1207883.0}, {"date": "2016-07-04", "close": 0.092948, "volume": 1234947.0}, {"date": "2016-07-05", "close": 0.092948, "volume": 612606.0}, {"date": "2016-07-06", "close": 0.092948, "volume": 240074.0}, {"date": "2016-07-07", "close": 0.0860992, "volume": 150515.0}, {"date": "2016-07-08", "close": 0.0821856, "volume": 203803.0}, {"date": "2016-07-11", "close": 0.0724016, "volume": 95226.0}, {"date": "2016-07-12", "close": 0.078272, "volume": 190061.0}, {"date": "2016-07-13", "close": 0.078272, "volume": 35931.0}, {"date": "2016-07-14", "close": 0.088056, "volume": 616361.0}, {"date": "2016-07-15", "close": 0.0870776, "volume": 80482.0}, {"date": "2016-07-18", "close": 0.0870776, "volume": 3162.0}, {"date": "2016-07-19", "close": 0.0860992, "volume": 112428.0}, {"date": "2016-07-20", "close": 0.0851208, "volume": 85599.0}, {"date": "2016-07-21", "close": 0.09784, "volume": 170357.0}, {"date": "2016-07-22", "close": 0.0870776, "volume": 24678.0}, {"date": "2016-07-25", "close": 0.088056, "volume": 20291.0}, {"date": "2016-07-27", "close": 0.083164, "volume": 27812.0}, {"date": "2016-07-29", "close": 0.0812072, "volume": 15712.0}, {"date": "2016-08-01", "close": 0.078272, "volume": 58258.0}, {"date": "2016-08-02", "close": 0.0772936, "volume": 29098.0}, {"date": "2016-08-04", "close": 0.0763152, "volume": 7744.0}, {"date": "2016-08-05", "close": 0.0655528, "volume": 396497.0}, {"date": "2016-08-08", "close": 0.068488, "volume": 33665.0}, {"date": "2016-08-09", "close": 0.068488, "volume": 35773.0}, {"date": "2016-08-10", "close": 0.0645744, "volume": 158705.0}, {"date": "2016-08-11", "close": 0.0557688, "volume": 72276.0}, {"date": "2016-08-12", "close": 0.0547904, "volume": 280561.0}, {"date": "2016-08-15", "close": 0.0528336, "volume": 486355.0}, {"date": "2016-08-16", "close": 0.053812, "volume": 40324.0}, {"date": "2016-08-17", "close": 0.053812, "volume": 33481.0}, {"date": "2016-08-18", "close": 0.058704, "volume": 101492.0}, {"date": "2016-08-19", "close": 0.0547904, "volume": 17794.0}, {"date": "2016-08-22", "close": 0.0547904, "volume": 60315.0}, {"date": "2016-08-23", "close": 0.0557688, "volume": 112428.0}, {"date": "2016-08-24", "close": 0.0557688, "volume": 114832.0}, {"date": "2016-08-25", "close": 0.0606608, "volume": 124124.0}, {"date": "2016-08-26", "close": 0.068488, "volume": 205595.0}, {"date": "2016-08-29", "close": 0.0665312, "volume": 152671.0}, {"date": "2016-08-30", "close": 0.0626176, "volume": 43555.0}, {"date": "2016-09-06", "close": 0.0616392, "volume": 98450.0}, {"date": "2016-09-07", "close": 0.0616392, "volume": 242820.0}, {"date": "2016-09-08", "close": 0.0606608, "volume": 288713.0}, {"date": "2016-09-09", "close": 0.058704, "volume": 4963.0}, {"date": "2016-09-12", "close": 0.0694664, "volume": 145646.0}, {"date": "2016-09-13", "close": 0.0665312, "volume": 30662.0}, {"date": "2016-09-14", "close": 0.058704, "volume": 6388.0}, {"date": "2016-09-15", "close": 0.063596, "volume": 542340.0}, {"date": "2016-09-16", "close": 0.0724016, "volume": 338394.0}, {"date": "2016-09-20", "close": 0.0724016, "volume": 84194.0}, {"date": "2016-09-21", "close": 0.0753368, "volume": 155356.0}, {"date": "2016-09-22", "close": 0.0753368, "volume": 122556.0}, {"date": "2016-09-23", "close": 0.0743584, "volume": 29220.0}, {"date": "2016-09-26", "close": 0.0763152, "volume": 61325.0}, {"date": "2016-10-03", "close": 0.0753368, "volume": 20442.0}, {"date": "2016-10-05", "close": 0.0694664, "volume": 3903.0}, {"date": "2016-10-07", "close": 0.0694664, "volume": 10221.0}, {"date": "2016-10-10", "close": 0.0724016, "volume": 15908.0}, {"date": "2016-10-11", "close": 0.0763152, "volume": 23008.0}, {"date": "2016-10-17", "close": 0.0606608, "volume": 37449.0}, {"date": "2016-10-18", "close": 0.058704, "volume": 94500.0}, {"date": "2016-10-19", "close": 0.0645744, "volume": 40487.0}, {"date": "2016-10-20", "close": 0.068488, "volume": 54962.0}, {"date": "2016-10-21", "close": 0.0655528, "volume": 85934.0}, {"date": "2016-10-24", "close": 0.058704, "volume": 63062.0}, {"date": "2016-10-25", "close": 0.058704, "volume": 56216.0}, {"date": "2016-10-26", "close": 0.0606608, "volume": 15845.0}, {"date": "2016-10-27", "close": 0.058704, "volume": 136565.0}, {"date": "2016-10-31", "close": 0.0567472, "volume": 271820.0}, {"date": "2016-11-01", "close": 0.0567472, "volume": 12469.0}, {"date": "2016-11-02", "close": 0.0567472, "volume": 169271.0}, {"date": "2016-11-03", "close": 0.053812, "volume": 89432.0}, {"date": "2016-11-04", "close": 0.0567472, "volume": 446729.0}, {"date": "2016-11-07", "close": 0.0557688, "volume": 292980.0}, {"date": "2016-11-08", "close": 0.0557688, "volume": 231601.0}, {"date": "2016-11-09", "close": 0.0557688, "volume": 242027.0}, {"date": "2016-11-10", "close": 0.058704, "volume": 242133.0}, {"date": "2016-11-11", "close": 0.0626176, "volume": 13373.0}, {"date": "2016-11-15", "close": 0.0821856, "volume": 64756.0}, {"date": "2016-11-16", "close": 0.0812072, "volume": 8115.0}, {"date": "2016-11-17", "close": 0.0753368, "volume": 97234.0}, {"date": "2016-11-18", "close": 0.0763152, "volume": 87505.0}, {"date": "2016-11-21", "close": 0.0763152, "volume": 50664.0}, {"date": "2016-11-22", "close": 0.0665312, "volume": 69879.0}, {"date": "2016-11-23", "close": 0.068488, "volume": 529635.0}, {"date": "2016-11-24", "close": 0.068488, "volume": 2029508.0}, {"date": "2016-11-25", "close": 0.053812, "volume": 387246.0}, {"date": "2016-11-28", "close": 0.063596, "volume": 904247.0}, {"date": "2016-11-29", "close": 0.063596, "volume": 145816.0}, {"date": "2016-11-30", "close": 0.058704, "volume": 20529.0}, {"date": "2016-12-01", "close": 0.0518552, "volume": 1763782.0}, {"date": "2016-12-02", "close": 0.0508768, "volume": 530259.0}, {"date": "2016-12-05", "close": 0.04892, "volume": 122370.0}, {"date": "2016-12-06", "close": 0.0430496, "volume": 447648.0}, {"date": "2016-12-07", "close": 0.0450064, "volume": 213497.0}, {"date": "2016-12-08", "close": 0.04892, "volume": 80161.0}, {"date": "2016-12-09", "close": 0.04892, "volume": 14901.0}, {"date": "2016-12-12", "close": 0.0469632, "volume": 990476.0}, {"date": "2016-12-13", "close": 0.0420712, "volume": 53415.0}, {"date": "2016-12-14", "close": 0.0410928, "volume": 25552.0}, {"date": "2016-12-15", "close": 0.0401144, "volume": 396188.0}, {"date": "2016-12-16", "close": 0.0381576, "volume": 193043.0}, {"date": "2016-12-19", "close": 0.0401144, "volume": 1139268.0}, {"date": "2016-12-21", "close": 0.0381576, "volume": 1878448.0}, {"date": "2016-12-22", "close": 0.0371792, "volume": 258790.0}, {"date": "2016-12-23", "close": 0.0362008, "volume": 208838.0}, {"date": "2016-12-28", "close": 0.0362008, "volume": 941849.0}, {"date": "2016-12-29", "close": 0.0362008, "volume": 246423.0}, {"date": "2016-12-30", "close": 0.0410928, "volume": 897001.0}, {"date": "2017-01-03", "close": 0.0420712, "volume": 194861.0}, {"date": "2017-01-04", "close": 0.044028, "volume": 49266.0}, {"date": "2017-01-05", "close": 0.04892, "volume": 443767.0}, {"date": "2017-01-06", "close": 0.044028, "volume": 381171.0}, {"date": "2017-01-09", "close": 0.04892, "volume": 50287.0}, {"date": "2017-01-11", "close": 0.0410928, "volume": 297485.0}, {"date": "2017-01-12", "close": 0.0469632, "volume": 391971.0}, {"date": "2017-01-13", "close": 0.0469632, "volume": 247823.0}, {"date": "2017-01-16", "close": 0.0469632, "volume": 60837.0}, {"date": "2017-01-17", "close": 0.0528336, "volume": 112428.0}, {"date": "2017-01-18", "close": 0.058704, "volume": 676859.0}, {"date": "2017-01-19", "close": 0.0675096, "volume": 1010221.0}, {"date": "2017-01-20", "close": 0.053812, "volume": 361816.0}, {"date": "2017-01-23", "close": 0.053812, "volume": 4153.0}, {"date": "2017-01-24", "close": 0.063596, "volume": 133854.0}, {"date": "2017-01-25", "close": 0.0596824, "volume": 289503.0}, {"date": "2017-01-27", "close": 0.0616392, "volume": 174697.0}, {"date": "2017-01-30", "close": 0.0645744, "volume": 256373.0}, {"date": "2017-01-31", "close": 0.0577256, "volume": 325894.0}, {"date": "2017-02-01", "close": 0.0626176, "volume": 24461.0}, {"date": "2017-02-02", "close": 0.0606608, "volume": 471348.0}, {"date": "2017-02-03", "close": 0.0616392, "volume": 413213.0}, {"date": "2017-02-06", "close": 0.0596824, "volume": 414621.0}, {"date": "2017-02-07", "close": 0.058704, "volume": 120409.0}, {"date": "2017-02-08", "close": 0.058704, "volume": 303114.0}, {"date": "2017-02-09", "close": 0.058704, "volume": 111769.0}, {"date": "2017-02-10", "close": 0.0596824, "volume": 604971.0}, {"date": "2017-02-13", "close": 0.063596, "volume": 439807.0}, {"date": "2017-02-14", "close": 0.063596, "volume": 375844.0}, {"date": "2017-02-15", "close": 0.0616392, "volume": 324361.0}, {"date": "2017-02-16", "close": 0.063596, "volume": 2528231.0}, {"date": "2017-02-20", "close": 0.068488, "volume": 1984822.0}, {"date": "2017-02-21", "close": 0.0812072, "volume": 1995996.0}, {"date": "2017-02-22", "close": 0.083164, "volume": 1159025.0}, {"date": "2017-02-23", "close": 0.083164, "volume": 1040293.0}, {"date": "2017-02-24", "close": 0.0714232, "volume": 429049.0}, {"date": "2017-02-27", "close": 0.0694664, "volume": 91764.0}, {"date": "2017-02-28", "close": 0.0694664, "volume": 362997.0}, {"date": "2017-03-01", "close": 0.0714232, "volume": 68898.0}, {"date": "2017-03-02", "close": 0.078272, "volume": 722206.0}, {"date": "2017-03-03", "close": 0.07338, "volume": 540592.0}, {"date": "2017-03-06", "close": 0.0772936, "volume": 1668747.0}, {"date": "2017-03-07", "close": 0.0763152, "volume": 239518.0}, {"date": "2017-03-08", "close": 0.0763152, "volume": 462194.0}, {"date": "2017-03-09", "close": 0.0763152, "volume": 1729694.0}, {"date": "2017-03-10", "close": 0.0851208, "volume": 556314.0}, {"date": "2017-03-13", "close": 0.0851208, "volume": 61115.0}, {"date": "2017-03-14", "close": 0.0802288, "volume": 204413.0}, {"date": "2017-03-15", "close": 0.0802288, "volume": 10047.0}, {"date": "2017-03-16", "close": 0.0841424, "volume": 194574.0}, {"date": "2017-03-17", "close": 0.0772936, "volume": 306252.0}, {"date": "2017-03-20", "close": 0.0743584, "volume": 127357.0}, {"date": "2017-03-21", "close": 0.0753368, "volume": 9240.0}, {"date": "2017-03-22", "close": 0.078272, "volume": 161301.0}, {"date": "2017-03-23", "close": 0.0860992, "volume": 484978.0}, {"date": "2017-03-24", "close": 0.0841424, "volume": 275961.0}, {"date": "2017-03-27", "close": 0.0841424, "volume": 199906.0}, {"date": "2017-03-28", "close": 0.0802288, "volume": 186808.0}, {"date": "2017-03-29", "close": 0.0821856, "volume": 114830.0}, {"date": "2017-03-30", "close": 0.083164, "volume": 28107.0}, {"date": "2017-03-31", "close": 0.0812072, "volume": 115063.0}, {"date": "2017-04-03", "close": 0.0851208, "volume": 426728.0}, {"date": "2017-04-04", "close": 0.088056, "volume": 477792.0}, {"date": "2017-04-05", "close": 0.0860992, "volume": 1149876.0}, {"date": "2017-04-06", "close": 0.0860992, "volume": 393050.0}, {"date": "2017-04-07", "close": 0.0802288, "volume": 542192.0}, {"date": "2017-04-10", "close": 0.0802288, "volume": 28363.0}, {"date": "2017-04-11", "close": 0.078272, "volume": 387260.0}, {"date": "2017-04-12", "close": 0.0802288, "volume": 81766.0}, {"date": "2017-04-13", "close": 0.0772936, "volume": 348878.0}, {"date": "2017-04-18", "close": 0.0763152, "volume": 279091.0}, {"date": "2017-04-19", "close": 0.07338, "volume": 289228.0}, {"date": "2017-04-20", "close": 0.0704448, "volume": 288226.0}, {"date": "2017-04-21", "close": 0.068488, "volume": 131559.0}, {"date": "2017-04-24", "close": 0.0694664, "volume": 128953.0}, {"date": "2017-04-26", "close": 0.07338, "volume": 332540.0}, {"date": "2017-04-27", "close": 0.07338, "volume": 107635.0}, {"date": "2017-04-28", "close": 0.078272, "volume": 12522.0}, {"date": "2017-05-01", "close": 0.068488, "volume": 422062.0}, {"date": "2017-05-02", "close": 0.068488, "volume": 89397.0}, {"date": "2017-05-03", "close": 0.0655528, "volume": 561204.0}, {"date": "2017-05-04", "close": 0.0675096, "volume": 35466.0}, {"date": "2017-05-05", "close": 0.068488, "volume": 125298.0}, {"date": "2017-05-08", "close": 0.068488, "volume": 814.0}, {"date": "2017-05-09", "close": 0.068488, "volume": 43016.0}, {"date": "2017-05-10", "close": 0.068488, "volume": 40652.0}, {"date": "2017-05-12", "close": 0.0675096, "volume": 17542.0}, {"date": "2017-05-15", "close": 0.0665312, "volume": 15489.0}, {"date": "2017-05-16", "close": 0.0665312, "volume": 141610.0}, {"date": "2017-05-17", "close": 0.0596824, "volume": 132870.0}, {"date": "2017-05-18", "close": 0.0606608, "volume": 187481.0}, {"date": "2017-05-19", "close": 0.0626176, "volume": 61963.0}, {"date": "2017-05-22", "close": 0.068488, "volume": 96184.0}, {"date": "2017-05-23", "close": 0.068488, "volume": 250791.0}, {"date": "2017-05-24", "close": 0.068488, "volume": 315201.0}, {"date": "2017-05-25", "close": 0.07338, "volume": 267709.0}, {"date": "2017-05-26", "close": 0.07338, "volume": 2555.0}, {"date": "2017-05-29", "close": 0.0753368, "volume": 80360.0}, {"date": "2017-05-30", "close": 0.0743584, "volume": 52418.0}, {"date": "2017-05-31", "close": 0.0714232, "volume": 55846.0}, {"date": "2017-06-01", "close": 0.068488, "volume": 241926.0}, {"date": "2017-06-02", "close": 0.0704448, "volume": 890014.0}, {"date": "2017-06-05", "close": 0.0704448, "volume": 379164.0}, {"date": "2017-06-06", "close": 0.0704448, "volume": 107114.0}, {"date": "2017-06-07", "close": 0.0724016, "volume": 211772.0}, {"date": "2017-06-08", "close": 0.0743584, "volume": 223147.0}, {"date": "2017-06-13", "close": 0.0743584, "volume": 9071.0}, {"date": "2017-06-14", "close": 0.0753368, "volume": 45071.0}, {"date": "2017-06-15", "close": 0.0743584, "volume": 42105.0}, {"date": "2017-06-16", "close": 0.068488, "volume": 39605.0}, {"date": "2017-06-19", "close": 0.068488, "volume": 283444.0}, {"date": "2017-06-20", "close": 0.0694664, "volume": 30662.0}, {"date": "2017-06-21", "close": 0.0694664, "volume": 12898.0}, {"date": "2017-06-22", "close": 0.0704448, "volume": 117572.0}, {"date": "2017-06-23", "close": 0.0772936, "volume": 551297.0}, {"date": "2017-06-26", "close": 0.0704448, "volume": 20480.0}, {"date": "2017-06-27", "close": 0.0763152, "volume": 393565.0}, {"date": "2017-06-28", "close": 0.0763152, "volume": 437112.0}, {"date": "2017-06-29", "close": 0.0772936, "volume": 258008.0}, {"date": "2017-06-30", "close": 0.0802288, "volume": 74612.0}, {"date": "2017-07-03", "close": 0.078272, "volume": 52381.0}, {"date": "2017-07-04", "close": 0.0802288, "volume": 136680.0}, {"date": "2017-07-05", "close": 0.0812072, "volume": 235103.0}, {"date": "2017-07-07", "close": 0.0763152, "volume": 23858.0}, {"date": "2017-07-10", "close": 0.0763152, "volume": 8404.0}, {"date": "2017-07-11", "close": 0.0792504, "volume": 26816.0}, {"date": "2017-07-12", "close": 0.0802288, "volume": 90203.0}, {"date": "2017-07-13", "close": 0.0802288, "volume": 127520.0}, {"date": "2017-07-14", "close": 0.0841424, "volume": 28209.0}, {"date": "2017-07-17", "close": 0.078272, "volume": 51615.0}, {"date": "2017-07-18", "close": 0.078272, "volume": 97046.0}, {"date": "2017-07-19", "close": 0.0860992, "volume": 19357.0}, {"date": "2017-07-20", "close": 0.0821856, "volume": 9464.0}, {"date": "2017-07-21", "close": 0.0841424, "volume": 107675.0}, {"date": "2017-07-25", "close": 0.0890344, "volume": 675421.0}, {"date": "2017-07-26", "close": 0.0890344, "volume": 323538.0}, {"date": "2017-07-27", "close": 0.0919696, "volume": 41496.0}, {"date": "2017-07-28", "close": 0.092948, "volume": 187493.0}, {"date": "2017-07-31", "close": 0.0851208, "volume": 285972.0}, {"date": "2017-08-01", "close": 0.0812072, "volume": 327040.0}, {"date": "2017-08-02", "close": 0.0821856, "volume": 35650.0}, {"date": "2017-08-03", "close": 0.0890344, "volume": 102208.0}, {"date": "2017-08-04", "close": 0.0909912, "volume": 31747.0}, {"date": "2017-08-07", "close": 0.0939264, "volume": 44909.0}, {"date": "2017-08-09", "close": 0.0949048, "volume": 216587.0}, {"date": "2017-08-10", "close": 0.0958832, "volume": 135902.0}, {"date": "2017-08-11", "close": 0.0968616, "volume": 275181.0}, {"date": "2017-08-14", "close": 0.0968616, "volume": 1982.0}, {"date": "2017-08-15", "close": 0.0909912, "volume": 235478.0}, {"date": "2017-08-16", "close": 0.0919696, "volume": 63334.0}, {"date": "2017-08-17", "close": 0.0919696, "volume": 375151.0}, {"date": "2017-08-18", "close": 0.0909912, "volume": 561781.0}, {"date": "2017-08-21", "close": 0.0870776, "volume": 107945.0}, {"date": "2017-08-22", "close": 0.088056, "volume": 333823.0}, {"date": "2017-08-23", "close": 0.078272, "volume": 95456.0}, {"date": "2017-08-24", "close": 0.0841424, "volume": 298318.0}, {"date": "2017-08-25", "close": 0.0860992, "volume": 261611.0}, {"date": "2017-08-28", "close": 0.0851208, "volume": 54464.0}, {"date": "2017-08-29", "close": 0.0812072, "volume": 826207.0}, {"date": "2017-08-30", "close": 0.078272, "volume": 150564.0}, {"date": "2017-08-31", "close": 0.078272, "volume": 51104.0}, {"date": "2017-09-01", "close": 0.0841424, "volume": 85155.0}, {"date": "2017-09-04", "close": 0.0841424, "volume": 66435.0}, {"date": "2017-09-05", "close": 0.083164, "volume": 192952.0}, {"date": "2017-09-06", "close": 0.078272, "volume": 524085.0}, {"date": "2017-09-07", "close": 0.078272, "volume": 47455.0}, {"date": "2017-09-08", "close": 0.0851208, "volume": 105550.0}, {"date": "2017-09-12", "close": 0.0851208, "volume": 118503.0}, {"date": "2017-09-13", "close": 0.083164, "volume": 112427.0}, {"date": "2017-09-14", "close": 0.083164, "volume": 139076.0}, {"date": "2017-09-15", "close": 0.083164, "volume": 56039.0}, {"date": "2017-09-18", "close": 0.083164, "volume": 325539.0}, {"date": "2017-09-19", "close": 0.0792504, "volume": 146396.0}, {"date": "2017-09-20", "close": 0.078272, "volume": 62059.0}, {"date": "2017-09-21", "close": 0.078272, "volume": 8831.0}, {"date": "2017-09-26", "close": 0.0802288, "volume": 433083.0}, {"date": "2017-09-27", "close": 0.0763152, "volume": 73234.0}, {"date": "2017-09-28", "close": 0.0812072, "volume": 7349.0}, {"date": "2017-09-29", "close": 0.0812072, "volume": 24530.0}, {"date": "2017-10-02", "close": 0.0812072, "volume": 12265.0}, {"date": "2017-10-03", "close": 0.0802288, "volume": 101492.0}, {"date": "2017-10-04", "close": 0.078272, "volume": 297395.0}, {"date": "2017-10-06", "close": 0.0792504, "volume": 6211.0}, {"date": "2017-10-09", "close": 0.0802288, "volume": 118646.0}, {"date": "2017-10-10", "close": 0.0802288, "volume": 177790.0}, {"date": "2017-10-11", "close": 0.0900128, "volume": 397895.0}, {"date": "2017-10-12", "close": 0.0870776, "volume": 158087.0}, {"date": "2017-10-13", "close": 0.0870776, "volume": 750129.0}, {"date": "2017-10-16", "close": 0.0841424, "volume": 5218.0}, {"date": "2017-10-17", "close": 0.0851208, "volume": 373741.0}, {"date": "2017-10-18", "close": 0.0851208, "volume": 10095.0}, {"date": "2017-10-19", "close": 0.0792504, "volume": 16504.0}, {"date": "2017-10-20", "close": 0.083164, "volume": 250497.0}, {"date": "2017-10-23", "close": 0.0841424, "volume": 143107.0}, {"date": "2017-10-24", "close": 0.083164, "volume": 276658.0}, {"date": "2017-10-25", "close": 0.078272, "volume": 3310185.0}, {"date": "2017-10-26", "close": 0.0841424, "volume": 683549.0}, {"date": "2017-10-27", "close": 0.0812072, "volume": 687.0}, {"date": "2017-10-30", "close": 0.0812072, "volume": 135097.0}, {"date": "2017-10-31", "close": 0.0821856, "volume": 232568.0}, {"date": "2017-11-01", "close": 0.0851208, "volume": 1028704.0}, {"date": "2017-11-02", "close": 0.0870776, "volume": 286002.0}, {"date": "2017-11-03", "close": 0.0860992, "volume": 342876.0}, {"date": "2017-11-06", "close": 0.0821856, "volume": 81835.0}, {"date": "2017-11-07", "close": 0.083164, "volume": 13955.0}, {"date": "2017-11-08", "close": 0.0851208, "volume": 9370.0}, {"date": "2017-11-09", "close": 0.0860992, "volume": 28692.0}, {"date": "2017-11-10", "close": 0.083164, "volume": 28381.0}, {"date": "2017-11-13", "close": 0.083164, "volume": 163749.0}, {"date": "2017-11-14", "close": 0.0821856, "volume": 715729.0}, {"date": "2017-11-15", "close": 0.0821856, "volume": 204193.0}, {"date": "2017-11-16", "close": 0.0772936, "volume": 182707.0}, {"date": "2017-11-20", "close": 0.0792504, "volume": 380944.0}, {"date": "2017-11-21", "close": 0.083164, "volume": 31204.0}, {"date": "2017-11-22", "close": 0.0802288, "volume": 127530.0}, {"date": "2017-11-24", "close": 0.0802288, "volume": 76675.0}, {"date": "2017-11-27", "close": 0.0802288, "volume": 237173.0}, {"date": "2017-11-28", "close": 0.0802288, "volume": 229296.0}, {"date": "2017-11-29", "close": 0.0802288, "volume": 234863.0}, {"date": "2017-11-30", "close": 0.0802288, "volume": 121616.0}, {"date": "2017-12-01", "close": 0.0802288, "volume": 47773.0}, {"date": "2017-12-04", "close": 0.0772936, "volume": 107826.0}, {"date": "2017-12-05", "close": 0.0802288, "volume": 591193.0}, {"date": "2017-12-06", "close": 0.0802288, "volume": 84387.0}, {"date": "2017-12-07", "close": 0.078272, "volume": 110971.0}, {"date": "2017-12-12", "close": 0.0792504, "volume": 38919.0}, {"date": "2017-12-13", "close": 0.0802288, "volume": 271879.0}, {"date": "2017-12-14", "close": 0.0792504, "volume": 915.0}, {"date": "2017-12-15", "close": 0.083164, "volume": 21571.0}, {"date": "2017-12-18", "close": 0.0792504, "volume": 40319.0}, {"date": "2017-12-20", "close": 0.078272, "volume": 24006.0}, {"date": "2017-12-21", "close": 0.0792504, "volume": 7605.0}, {"date": "2017-12-22", "close": 0.0792504, "volume": 36500.0}, {"date": "2017-12-27", "close": 0.078272, "volume": 145205.0}, {"date": "2017-12-29", "close": 0.0841424, "volume": 797764.0}, {"date": "2018-01-02", "close": 0.0870776, "volume": 10221.0}, {"date": "2018-01-03", "close": 0.0900128, "volume": 1675812.0}, {"date": "2018-01-04", "close": 0.0900128, "volume": 69146.0}, {"date": "2018-01-05", "close": 0.0909912, "volume": 395077.0}, {"date": "2018-01-08", "close": 0.0919696, "volume": 382554.0}, {"date": "2018-01-09", "close": 0.0939264, "volume": 332074.0}, {"date": "2018-01-10", "close": 0.0949048, "volume": 162356.0}, {"date": "2018-01-11", "close": 0.092948, "volume": 517395.0}, {"date": "2018-01-12", "close": 0.0949048, "volume": 153259.0}, {"date": "2018-01-15", "close": 0.0958832, "volume": 299889.0}, {"date": "2018-01-16", "close": 0.09784, "volume": 1859227.0}, {"date": "2018-01-17", "close": 0.09784, "volume": 859533.0}, {"date": "2018-01-18", "close": 0.0968616, "volume": 404811.0}, {"date": "2018-01-19", "close": 0.0939264, "volume": 197491.0}, {"date": "2018-01-22", "close": 0.0968616, "volume": 268532.0}, {"date": "2018-01-23", "close": 0.102732, "volume": 280530.0}, {"date": "2018-01-24", "close": 0.0968616, "volume": 395957.0}, {"date": "2018-01-29", "close": 0.0968616, "volume": 554288.0}, {"date": "2018-01-30", "close": 0.0968616, "volume": 283606.0}, {"date": "2018-01-31", "close": 0.092948, "volume": 120658.0}, {"date": "2018-02-01", "close": 0.0939264, "volume": 919069.0}, {"date": "2018-02-02", "close": 0.0919696, "volume": 60862.0}, {"date": "2018-02-05", "close": 0.0949048, "volume": 374131.0}, {"date": "2018-02-06", "close": 0.0958832, "volume": 347709.0}, {"date": "2018-02-07", "close": 0.0958832, "volume": 354212.0}, {"date": "2018-02-08", "close": 0.0949048, "volume": 277865.0}, {"date": "2018-02-09", "close": 0.0919696, "volume": 121827.0}, {"date": "2018-02-12", "close": 0.0939264, "volume": 31864.0}, {"date": "2018-02-13", "close": 0.0958832, "volume": 12092.0}, {"date": "2018-02-14", "close": 0.0939264, "volume": 221749.0}, {"date": "2018-02-15", "close": 0.0939264, "volume": 201844.0}, {"date": "2018-02-16", "close": 0.0919696, "volume": 22472.0}, {"date": "2018-02-19", "close": 0.0919696, "volume": 231427.0}, {"date": "2018-02-20", "close": 0.0900128, "volume": 187408.0}, {"date": "2018-02-22", "close": 0.0949048, "volume": 13684.0}, {"date": "2018-02-23", "close": 0.0949048, "volume": 108386.0}, {"date": "2018-02-26", "close": 0.0919696, "volume": 129744.0}, {"date": "2018-02-27", "close": 0.092948, "volume": 36258.0}, {"date": "2018-02-28", "close": 0.088056, "volume": 286700.0}, {"date": "2018-03-01", "close": 0.0860992, "volume": 311952.0}, {"date": "2018-03-02", "close": 0.083164, "volume": 2157269.0}, {"date": "2018-03-05", "close": 0.0841424, "volume": 282398.0}, {"date": "2018-03-06", "close": 0.0860992, "volume": 152247.0}, {"date": "2018-03-08", "close": 0.0860992, "volume": 16611.0}, {"date": "2018-03-09", "close": 0.0802288, "volume": 115380.0}, {"date": "2018-03-12", "close": 0.0841424, "volume": 34495.0}, {"date": "2018-03-13", "close": 0.0812072, "volume": 1306752.0}, {"date": "2018-03-14", "close": 0.0792504, "volume": 206382.0}, {"date": "2018-03-15", "close": 0.0802288, "volume": 10732.0}, {"date": "2018-03-16", "close": 0.083164, "volume": 19549.0}, {"date": "2018-03-19", "close": 0.0841424, "volume": 175945.0}, {"date": "2018-03-20", "close": 0.0841424, "volume": 15971.0}, {"date": "2018-03-21", "close": 0.0870776, "volume": 88259.0}, {"date": "2018-03-22", "close": 0.0870776, "volume": 116708.0}, {"date": "2018-03-23", "close": 0.0870776, "volume": 208723.0}, {"date": "2018-03-26", "close": 0.088056, "volume": 15711.0}, {"date": "2018-03-27", "close": 0.088056, "volume": 49571.0}, {"date": "2018-03-28", "close": 0.083164, "volume": 127793.0}, {"date": "2018-03-29", "close": 0.0821856, "volume": 56092.0}, {"date": "2018-04-03", "close": 0.0821856, "volume": 168121.0}, {"date": "2018-04-04", "close": 0.078272, "volume": 283130.0}, {"date": "2018-04-05", "close": 0.0792504, "volume": 216484.0}, {"date": "2018-04-06", "close": 0.0772936, "volume": 188845.0}, {"date": "2018-04-09", "close": 0.078272, "volume": 1337930.0}, {"date": "2018-04-10", "close": 0.0772936, "volume": 174817.0}, {"date": "2018-04-11", "close": 0.0772936, "volume": 29284.0}, {"date": "2018-04-12", "close": 0.0772936, "volume": 180535.0}, {"date": "2018-04-13", "close": 0.0763152, "volume": 252113.0}, {"date": "2018-04-16", "close": 0.0753368, "volume": 253573.0}, {"date": "2018-04-17", "close": 0.078272, "volume": 315267.0}, {"date": "2018-04-19", "close": 0.07338, "volume": 496939.0}, {"date": "2018-04-20", "close": 0.0772936, "volume": 35517.0}, {"date": "2018-04-23", "close": 0.0772936, "volume": 553354.0}, {"date": "2018-04-24", "close": 0.0772936, "volume": 70147.0}, {"date": "2018-04-26", "close": 0.0753368, "volume": 133935.0}, {"date": "2018-04-27", "close": 0.078272, "volume": 338528.0}, {"date": "2018-04-30", "close": 0.092948, "volume": 1987228.0}, {"date": "2018-05-01", "close": 0.0900128, "volume": 574787.0}, {"date": "2018-05-02", "close": 0.0919696, "volume": 192582.0}, {"date": "2018-05-03", "close": 0.0909912, "volume": 196144.0}, {"date": "2018-05-04", "close": 0.0870776, "volume": 92080.0}, {"date": "2018-05-08", "close": 0.0919696, "volume": 89889.0}, {"date": "2018-05-09", "close": 0.0860992, "volume": 374037.0}, {"date": "2018-05-10", "close": 0.083164, "volume": 375115.0}, {"date": "2018-05-11", "close": 0.0860992, "volume": 67548.0}, {"date": "2018-05-14", "close": 0.0841424, "volume": 40098.0}, {"date": "2018-05-15", "close": 0.0890344, "volume": 126866.0}, {"date": "2018-05-17", "close": 0.0812072, "volume": 320449.0}, {"date": "2018-05-18", "close": 0.083164, "volume": 63113.0}, {"date": "2018-05-21", "close": 0.0860992, "volume": 6132.0}, {"date": "2018-05-22", "close": 0.0870776, "volume": 19034.0}, {"date": "2018-05-23", "close": 0.0860992, "volume": 662166.0}, {"date": "2018-05-24", "close": 0.0870776, "volume": 103936.0}, {"date": "2018-05-25", "close": 0.0870776, "volume": 632908.0}, {"date": "2018-05-29", "close": 0.0860992, "volume": 228111.0}, {"date": "2018-05-30", "close": 0.088056, "volume": 115862.0}, {"date": "2018-05-31", "close": 0.0939264, "volume": 475185.0}, {"date": "2018-06-01", "close": 0.0909912, "volume": 60977.0}, {"date": "2018-06-04", "close": 0.092948, "volume": 1278.0}, {"date": "2018-06-05", "close": 0.0909912, "volume": 9986.0}, {"date": "2018-06-06", "close": 0.0900128, "volume": 203645.0}, {"date": "2018-06-07", "close": 0.0890344, "volume": 659193.0}, {"date": "2018-06-08", "close": 0.088056, "volume": 1234597.0}, {"date": "2018-06-12", "close": 0.0860992, "volume": 90324.0}, {"date": "2018-06-14", "close": 0.088056, "volume": 337748.0}, {"date": "2018-06-15", "close": 0.088056, "volume": 340428.0}, {"date": "2018-06-18", "close": 0.088056, "volume": 64761.0}, {"date": "2018-06-19", "close": 0.0860992, "volume": 164228.0}, {"date": "2018-06-20", "close": 0.0860992, "volume": 1410.0}, {"date": "2018-06-21", "close": 0.083164, "volume": 28464.0}, {"date": "2018-06-22", "close": 0.0841424, "volume": 29740.0}, {"date": "2018-06-25", "close": 0.0812072, "volume": 3279.0}, {"date": "2018-06-26", "close": 0.0821856, "volume": 365767.0}, {"date": "2018-06-27", "close": 0.0821856, "volume": 224472.0}, {"date": "2018-06-28", "close": 0.0812072, "volume": 75380.0}, {"date": "2018-06-29", "close": 0.0802288, "volume": 437946.0}, {"date": "2018-07-02", "close": 0.0792504, "volume": 105123.0}, {"date": "2018-07-03", "close": 0.0802288, "volume": 91641.0}, {"date": "2018-07-04", "close": 0.0802288, "volume": 8943.0}, {"date": "2018-07-05", "close": 0.0792504, "volume": 91004.0}, {"date": "2018-07-06", "close": 0.0792504, "volume": 201980.0}, {"date": "2018-07-10", "close": 0.0792504, "volume": 42170.0}, {"date": "2018-07-11", "close": 0.07338, "volume": 1814603.0}, {"date": "2018-07-16", "close": 0.0802288, "volume": 176727.0}, {"date": "2018-07-17", "close": 0.0812072, "volume": 33248.0}, {"date": "2018-07-19", "close": 0.0802288, "volume": 30635.0}, {"date": "2018-07-23", "close": 0.083164, "volume": 249737.0}, {"date": "2018-07-24", "close": 0.0841424, "volume": 653544.0}, {"date": "2018-07-25", "close": 0.0841424, "volume": 207513.0}, {"date": "2018-07-26", "close": 0.0860992, "volume": 464152.0}, {"date": "2018-07-27", "close": 0.088056, "volume": 276560.0}, {"date": "2018-07-30", "close": 0.0870776, "volume": 164270.0}, {"date": "2018-07-31", "close": 0.083164, "volume": 421182.0}, {"date": "2018-08-01", "close": 0.0851208, "volume": 249670.0}, {"date": "2018-08-02", "close": 0.0860992, "volume": 522762.0}, {"date": "2018-08-03", "close": 0.088056, "volume": 815623.0}, {"date": "2018-08-06", "close": 0.088056, "volume": 1513919.0}, {"date": "2018-08-07", "close": 0.0821856, "volume": 1257418.0}, {"date": "2018-08-08", "close": 0.083164, "volume": 177650.0}, {"date": "2018-08-09", "close": 0.0860992, "volume": 274536.0}, {"date": "2018-08-10", "close": 0.0870776, "volume": 231636.0}, {"date": "2018-08-13", "close": 0.088056, "volume": 452369.0}, {"date": "2018-08-14", "close": 0.088056, "volume": 772001.0}, {"date": "2018-08-15", "close": 0.088056, "volume": 1700527.0}, {"date": "2018-08-16", "close": 0.088056, "volume": 390568.0}, {"date": "2018-08-17", "close": 0.088056, "volume": 13287.0}, {"date": "2018-08-20", "close": 0.088056, "volume": 546685.0}, {"date": "2018-08-21", "close": 0.0939264, "volume": 382516.0}, {"date": "2018-08-22", "close": 0.0900128, "volume": 296910.0}, {"date": "2018-08-23", "close": 0.078272, "volume": 538347.0}, {"date": "2018-08-24", "close": 0.088056, "volume": 699989.0}, {"date": "2018-08-27", "close": 0.0958832, "volume": 344975.0}, {"date": "2018-08-28", "close": 0.0890344, "volume": 252310.0}, {"date": "2018-08-29", "close": 0.0890344, "volume": 282855.0}, {"date": "2018-08-30", "close": 0.0890344, "volume": 141645.0}, {"date": "2018-08-31", "close": 0.0860992, "volume": 896.0}, {"date": "2018-09-03", "close": 0.088056, "volume": 9199.0}, {"date": "2018-09-04", "close": 0.0870776, "volume": 578313.0}, {"date": "2018-09-05", "close": 0.088056, "volume": 361695.0}, {"date": "2018-09-06", "close": 0.0860992, "volume": 713230.0}, {"date": "2018-09-07", "close": 0.088056, "volume": 635999.0}, {"date": "2018-09-10", "close": 0.088056, "volume": 194245.0}, {"date": "2018-09-11", "close": 0.088056, "volume": 501428.0}, {"date": "2018-09-12", "close": 0.0919696, "volume": 32546.0}, {"date": "2018-09-13", "close": 0.0939264, "volume": 700366.0}, {"date": "2018-09-14", "close": 0.0939264, "volume": 459162.0}, {"date": "2018-09-17", "close": 0.0851208, "volume": 121492.0}, {"date": "2018-09-18", "close": 0.0851208, "volume": 1428.0}, {"date": "2018-09-20", "close": 0.0890344, "volume": 149665.0}, {"date": "2018-09-21", "close": 0.0890344, "volume": 20442.0}, {"date": "2018-09-24", "close": 0.0900128, "volume": 702377.0}, {"date": "2018-09-26", "close": 0.0890344, "volume": 14565.0}, {"date": "2018-09-28", "close": 0.0890344, "volume": 372036.0}, {"date": "2018-10-01", "close": 0.0900128, "volume": 565975.0}, {"date": "2018-10-02", "close": 0.0900128, "volume": 1586259.0}, {"date": "2018-10-03", "close": 0.0900128, "volume": 27190.0}, {"date": "2018-10-04", "close": 0.0851208, "volume": 33473.0}, {"date": "2018-10-05", "close": 0.0851208, "volume": 592909.0}, {"date": "2018-10-09", "close": 0.0860992, "volume": 965668.0}, {"date": "2018-10-11", "close": 0.083164, "volume": 102208.0}, {"date": "2018-10-12", "close": 0.0851208, "volume": 71545.0}, {"date": "2018-10-15", "close": 0.0860992, "volume": 148694.0}, {"date": "2018-10-17", "close": 0.0851208, "volume": 49221.0}, {"date": "2018-10-18", "close": 0.0851208, "volume": 2759.0}, {"date": "2018-10-19", "close": 0.0860992, "volume": 151029.0}, {"date": "2018-10-22", "close": 0.088056, "volume": 2487257.0}, {"date": "2018-10-23", "close": 0.0919696, "volume": 1279438.0}, {"date": "2018-10-24", "close": 0.0909912, "volume": 9223.0}, {"date": "2018-10-26", "close": 0.088056, "volume": 208105.0}, {"date": "2018-10-29", "close": 0.0870776, "volume": 274939.0}, {"date": "2018-10-30", "close": 0.0860992, "volume": 102208.0}, {"date": "2018-11-01", "close": 0.0860992, "volume": 71841.0}, {"date": "2018-11-02", "close": 0.0851208, "volume": 10732.0}, {"date": "2018-11-05", "close": 0.0851208, "volume": 37237.0}, {"date": "2018-11-06", "close": 0.0860992, "volume": 103401.0}, {"date": "2018-11-07", "close": 0.0841424, "volume": 158963.0}, {"date": "2018-11-09", "close": 0.0860992, "volume": 2555.0}, {"date": "2018-11-12", "close": 0.0851208, "volume": 51104.0}, {"date": "2018-11-14", "close": 0.0851208, "volume": 237728.0}, {"date": "2018-11-16", "close": 0.0851208, "volume": 105207.0}, {"date": "2018-11-19", "close": 0.0860992, "volume": 20442.0}, {"date": "2018-11-20", "close": 0.0860992, "volume": 144623.0}, {"date": "2018-11-21", "close": 0.0851208, "volume": 34855.0}, {"date": "2018-11-22", "close": 0.0860992, "volume": 83849.0}, {"date": "2018-11-23", "close": 0.0841424, "volume": 222302.0}, {"date": "2018-11-26", "close": 0.0841424, "volume": 73375.0}, {"date": "2018-11-27", "close": 0.083164, "volume": 68642.0}, {"date": "2018-11-28", "close": 0.0851208, "volume": 191417.0}, {"date": "2018-11-29", "close": 0.083164, "volume": 909804.0}, {"date": "2018-12-03", "close": 0.083164, "volume": 633992.0}, {"date": "2018-12-04", "close": 0.0812072, "volume": 43797.0}, {"date": "2018-12-05", "close": 0.0812072, "volume": 10221.0}, {"date": "2018-12-06", "close": 0.0812072, "volume": 5692.0}, {"date": "2018-12-07", "close": 0.0841424, "volume": 35773.0}, {"date": "2018-12-10", "close": 0.078272, "volume": 82007.0}, {"date": "2018-12-12", "close": 0.078272, "volume": 5742.0}, {"date": "2018-12-14", "close": 0.0812072, "volume": 95759.0}, {"date": "2018-12-19", "close": 0.083164, "volume": 3833.0}, {"date": "2018-12-20", "close": 0.0851208, "volume": 367936.0}, {"date": "2018-12-21", "close": 0.0763152, "volume": 44716.0}, {"date": "2018-12-24", "close": 0.083164, "volume": 20442.0}, {"date": "2018-12-27", "close": 0.0763152, "volume": 76676.0}, {"date": "2018-12-28", "close": 0.083164, "volume": 6813.0}, {"date": "2018-12-31", "close": 0.083164, "volume": 25552.0}, {"date": "2019-01-02", "close": 0.0772936, "volume": 27596.0}, {"date": "2019-01-03", "close": 0.0802288, "volume": 30862.0}, {"date": "2019-01-04", "close": 0.0772936, "volume": 32195.0}, {"date": "2019-01-07", "close": 0.083164, "volume": 204783.0}, {"date": "2019-01-08", "close": 0.0860992, "volume": 98372.0}, {"date": "2019-01-09", "close": 0.0860992, "volume": 38586.0}, {"date": "2019-01-10", "close": 0.0860992, "volume": 260630.0}, {"date": "2019-01-15", "close": 0.0860992, "volume": 21423.0}, {"date": "2019-01-18", "close": 0.07338, "volume": 512564.0}, {"date": "2019-01-21", "close": 0.0753368, "volume": 120314.0}, {"date": "2019-01-22", "close": 0.078272, "volume": 433446.0}, {"date": "2019-01-23", "close": 0.0753368, "volume": 335706.0}, {"date": "2019-01-24", "close": 0.078272, "volume": 369225.0}, {"date": "2019-01-25", "close": 0.078272, "volume": 161770.0}, {"date": "2019-01-29", "close": 0.0743584, "volume": 103473.0}, {"date": "2019-01-30", "close": 0.0743584, "volume": 36269.0}, {"date": "2019-01-31", "close": 0.0724016, "volume": 20717.0}, {"date": "2019-02-01", "close": 0.0714232, "volume": 252453.0}, {"date": "2019-02-04", "close": 0.068488, "volume": 288689.0}, {"date": "2019-02-05", "close": 0.0763152, "volume": 845490.0}, {"date": "2019-02-06", "close": 0.078272, "volume": 139582.0}, {"date": "2019-02-07", "close": 0.078272, "volume": 8187.0}, {"date": "2019-02-11", "close": 0.0743584, "volume": 250641.0}, {"date": "2019-02-12", "close": 0.0802288, "volume": 132870.0}, {"date": "2019-02-13", "close": 0.083164, "volume": 6658.0}, {"date": "2019-02-14", "close": 0.0812072, "volume": 90393.0}, {"date": "2019-02-15", "close": 0.0821856, "volume": 256797.0}, {"date": "2019-02-18", "close": 0.0743584, "volume": 5165542.0}, {"date": "2019-02-19", "close": 0.0743584, "volume": 128909.0}, {"date": "2019-02-20", "close": 0.078272, "volume": 16754.0}, {"date": "2019-02-21", "close": 0.083164, "volume": 290526.0}, {"date": "2019-02-22", "close": 0.0821856, "volume": 313011.0}, {"date": "2019-02-25", "close": 0.0821856, "volume": 60941.0}, {"date": "2019-02-26", "close": 0.0753368, "volume": 166416.0}, {"date": "2019-02-28", "close": 0.0821856, "volume": 176907.0}, {"date": "2019-03-01", "close": 0.0812072, "volume": 108089.0}, {"date": "2019-03-04", "close": 0.0792504, "volume": 40883.0}, {"date": "2019-03-05", "close": 0.0802288, "volume": 41814.0}, {"date": "2019-03-06", "close": 0.0792504, "volume": 639.0}, {"date": "2019-03-07", "close": 0.0792504, "volume": 5950.0}, {"date": "2019-03-08", "close": 0.078272, "volume": 35224.0}, {"date": "2019-03-11", "close": 0.0743584, "volume": 12265.0}, {"date": "2019-03-12", "close": 0.0753368, "volume": 2223.0}, {"date": "2019-03-13", "close": 0.0792504, "volume": 219747.0}, {"date": "2019-03-14", "close": 0.0821856, "volume": 306623.0}, {"date": "2019-03-18", "close": 0.0821856, "volume": 17837.0}, {"date": "2019-03-19", "close": 0.0772936, "volume": 1278.0}, {"date": "2019-03-20", "close": 0.0821856, "volume": 22696.0}, {"date": "2019-03-21", "close": 0.0763152, "volume": 148201.0}, {"date": "2019-03-22", "close": 0.078272, "volume": 533653.0}, {"date": "2019-03-25", "close": 0.078272, "volume": 5494.0}, {"date": "2019-03-26", "close": 0.078272, "volume": 4.0}, {"date": "2019-03-27", "close": 0.0821856, "volume": 132870.0}, {"date": "2019-03-28", "close": 0.078272, "volume": 252487.0}, {"date": "2019-04-01", "close": 0.078272, "volume": 27803.0}, {"date": "2019-04-02", "close": 0.0792504, "volume": 110624.0}, {"date": "2019-04-03", "close": 0.078272, "volume": 15384.0}, {"date": "2019-04-04", "close": 0.0792504, "volume": 180252.0}, {"date": "2019-04-08", "close": 0.0802288, "volume": 15331.0}, {"date": "2019-04-09", "close": 0.0812072, "volume": 707669.0}, {"date": "2019-04-10", "close": 0.0802288, "volume": 5080.0}, {"date": "2019-04-11", "close": 0.0802288, "volume": 102208.0}, {"date": "2019-04-12", "close": 0.0812072, "volume": 193881.0}, {"date": "2019-04-15", "close": 0.0812072, "volume": 269883.0}, {"date": "2019-04-16", "close": 0.088056, "volume": 1824242.0}, {"date": "2019-04-17", "close": 0.0812072, "volume": 168725.0}, {"date": "2019-04-23", "close": 0.0812072, "volume": 76656.0}, {"date": "2019-04-26", "close": 0.0821856, "volume": 112214.0}, {"date": "2019-04-29", "close": 0.0821856, "volume": 108660.0}, {"date": "2019-04-30", "close": 0.0851208, "volume": 65284.0}, {"date": "2019-05-01", "close": 0.0812072, "volume": 223489.0}, {"date": "2019-05-03", "close": 0.0812072, "volume": 658515.0}, {"date": "2019-05-06", "close": 0.0792504, "volume": 87953.0}, {"date": "2019-05-07", "close": 0.0802288, "volume": 336662.0}, {"date": "2019-05-08", "close": 0.0792504, "volume": 51868.0}, {"date": "2019-05-09", "close": 0.0792504, "volume": 511038.0}, {"date": "2019-05-10", "close": 0.0841424, "volume": 25552.0}, {"date": "2019-05-14", "close": 0.0802288, "volume": 80260.0}, {"date": "2019-05-15", "close": 0.0812072, "volume": 314183.0}, {"date": "2019-05-16", "close": 0.0802288, "volume": 20907.0}, {"date": "2019-05-17", "close": 0.0802288, "volume": 59842.0}, {"date": "2019-05-20", "close": 0.0812072, "volume": 239479.0}, {"date": "2019-05-21", "close": 0.0802288, "volume": 110166.0}, {"date": "2019-05-22", "close": 0.0821856, "volume": 30034.0}, {"date": "2019-05-23", "close": 0.0870776, "volume": 166791.0}, {"date": "2019-05-24", "close": 0.083164, "volume": 130557.0}, {"date": "2019-05-27", "close": 0.0841424, "volume": 80422.0}, {"date": "2019-05-28", "close": 0.0860992, "volume": 368580.0}, {"date": "2019-05-29", "close": 0.0860992, "volume": 103977.0}, {"date": "2019-05-30", "close": 0.0860992, "volume": 137029.0}, {"date": "2019-05-31", "close": 0.0870776, "volume": 144169.0}, {"date": "2019-06-04", "close": 0.083164, "volume": 125629.0}, {"date": "2019-06-06", "close": 0.0890344, "volume": 3150120.0}, {"date": "2019-06-07", "close": 0.0919696, "volume": 132922.0}, {"date": "2019-06-11", "close": 0.0949048, "volume": 1549362.0}, {"date": "2019-06-12", "close": 0.0909912, "volume": 1896669.0}, {"date": "2019-06-13", "close": 0.0724016, "volume": 1325517.0}, {"date": "2019-06-14", "close": 0.0772936, "volume": 492438.0}, {"date": "2019-06-17", "close": 0.0743584, "volume": 141952.0}, {"date": "2019-06-18", "close": 0.07338, "volume": 516126.0}, {"date": "2019-06-19", "close": 0.07338, "volume": 480376.0}, {"date": "2019-06-20", "close": 0.0753368, "volume": 41119.0}, {"date": "2019-06-21", "close": 0.07338, "volume": 48157.0}, {"date": "2019-06-24", "close": 0.0724016, "volume": 448149.0}, {"date": "2019-06-25", "close": 0.07338, "volume": 102022.0}, {"date": "2019-06-26", "close": 0.07338, "volume": 134344.0}, {"date": "2019-06-27", "close": 0.0724016, "volume": 186420.0}, {"date": "2019-06-28", "close": 0.0704448, "volume": 499211.0}, {"date": "2019-07-02", "close": 0.0714232, "volume": 36362.0}, {"date": "2019-07-03", "close": 0.0724016, "volume": 97097.0}, {"date": "2019-07-04", "close": 0.0724016, "volume": 147031.0}, {"date": "2019-07-05", "close": 0.07338, "volume": 216926.0}, {"date": "2019-07-08", "close": 0.0743584, "volume": 163734.0}, {"date": "2019-07-09", "close": 0.0743584, "volume": 121602.0}, {"date": "2019-07-10", "close": 0.07338, "volume": 26092.0}, {"date": "2019-07-11", "close": 0.07338, "volume": 57717.0}, {"date": "2019-07-12", "close": 0.07338, "volume": 402791.0}, {"date": "2019-07-15", "close": 0.07338, "volume": 495785.0}, {"date": "2019-07-16", "close": 0.0724016, "volume": 65157.0}, {"date": "2019-07-17", "close": 0.07338, "volume": 299145.0}, {"date": "2019-07-19", "close": 0.0743584, "volume": 337118.0}, {"date": "2019-07-22", "close": 0.07338, "volume": 200922.0}, {"date": "2019-07-23", "close": 0.0743584, "volume": 212099.0}, {"date": "2019-07-24", "close": 0.07338, "volume": 21692.0}, {"date": "2019-07-25", "close": 0.07338, "volume": 261141.0}, {"date": "2019-07-26", "close": 0.07338, "volume": 63114.0}, {"date": "2019-07-30", "close": 0.07338, "volume": 35843.0}, {"date": "2019-07-31", "close": 0.0694664, "volume": 1145442.0}, {"date": "2019-08-01", "close": 0.07338, "volume": 159692.0}, {"date": "2019-08-02", "close": 0.0743584, "volume": 188920.0}, {"date": "2019-08-05", "close": 0.0704448, "volume": 18270.0}, {"date": "2019-08-06", "close": 0.0694664, "volume": 134713.0}, {"date": "2019-08-07", "close": 0.0694664, "volume": 205074.0}, {"date": "2019-08-09", "close": 0.068488, "volume": 495707.0}, {"date": "2019-08-12", "close": 0.0694664, "volume": 163226.0}, {"date": "2019-08-13", "close": 0.068488, "volume": 391282.0}, {"date": "2019-08-14", "close": 0.068488, "volume": 71545.0}, {"date": "2019-08-15", "close": 0.0694664, "volume": 148855.0}, {"date": "2019-08-16", "close": 0.068488, "volume": 118633.0}, {"date": "2019-08-19", "close": 0.0665312, "volume": 108048.0}, {"date": "2019-08-20", "close": 0.0665312, "volume": 130496.0}, {"date": "2019-08-21", "close": 0.0675096, "volume": 98717.0}, {"date": "2019-08-22", "close": 0.0655528, "volume": 764130.0}, {"date": "2019-08-23", "close": 0.068488, "volume": 216365.0}, {"date": "2019-08-26", "close": 0.0655528, "volume": 272624.0}, {"date": "2019-08-27", "close": 0.063596, "volume": 375539.0}, {"date": "2019-08-28", "close": 0.0645744, "volume": 194195.0}, {"date": "2019-08-29", "close": 0.063596, "volume": 138451.0}, {"date": "2019-08-30", "close": 0.0616392, "volume": 767437.0}, {"date": "2019-09-02", "close": 0.0616392, "volume": 239347.0}, {"date": "2019-09-03", "close": 0.0626176, "volume": 14095.0}, {"date": "2019-09-04", "close": 0.0655528, "volume": 48400.0}, {"date": "2019-09-05", "close": 0.0616392, "volume": 265635.0}, {"date": "2019-09-06", "close": 0.0626176, "volume": 286172.0}, {"date": "2019-09-09", "close": 0.0645744, "volume": 76554.0}, {"date": "2019-09-10", "close": 0.0616392, "volume": 6132.0}, {"date": "2019-09-11", "close": 0.0596824, "volume": 76197.0}, {"date": "2019-09-12", "close": 0.0616392, "volume": 239162.0}, {"date": "2019-09-13", "close": 0.063596, "volume": 95137.0}, {"date": "2019-09-16", "close": 0.063596, "volume": 7155.0}, {"date": "2019-09-17", "close": 0.063596, "volume": 117539.0}, {"date": "2019-09-18", "close": 0.0616392, "volume": 68610.0}, {"date": "2019-09-20", "close": 0.063596, "volume": 320112.0}, {"date": "2019-09-23", "close": 0.063596, "volume": 270250.0}, {"date": "2019-09-26", "close": 0.0616392, "volume": 48929.0}, {"date": "2019-09-27", "close": 0.0596824, "volume": 50838.0}, {"date": "2019-09-30", "close": 0.0626176, "volume": 97097.0}, {"date": "2019-10-01", "close": 0.0626176, "volume": 164201.0}, {"date": "2019-10-07", "close": 0.0606608, "volume": 160091.0}, {"date": "2019-10-08", "close": 0.0606608, "volume": 1348.0}, {"date": "2019-10-09", "close": 0.0626176, "volume": 30681.0}, {"date": "2019-10-10", "close": 0.0665312, "volume": 623832.0}, {"date": "2019-10-11", "close": 0.068488, "volume": 443619.0}, {"date": "2019-10-14", "close": 0.0724016, "volume": 7155.0}, {"date": "2019-10-15", "close": 0.0714232, "volume": 151030.0}, {"date": "2019-10-16", "close": 0.0724016, "volume": 68479.0}, {"date": "2019-10-17", "close": 0.0714232, "volume": 1227631.0}, {"date": "2019-10-18", "close": 0.068488, "volume": 30662.0}, {"date": "2019-10-23", "close": 0.0694664, "volume": 43369.0}, {"date": "2019-10-24", "close": 0.068488, "volume": 12265.0}, {"date": "2019-10-25", "close": 0.0675096, "volume": 179169.0}, {"date": "2019-10-28", "close": 0.0665312, "volume": 152807.0}, {"date": "2019-10-29", "close": 0.0665312, "volume": 13009.0}, {"date": "2019-10-31", "close": 0.0665312, "volume": 253886.0}, {"date": "2019-11-01", "close": 0.0694664, "volume": 62022.0}, {"date": "2019-11-04", "close": 0.0714232, "volume": 143506.0}, {"date": "2019-11-05", "close": 0.068488, "volume": 20442.0}, {"date": "2019-11-06", "close": 0.0675096, "volume": 211986.0}, {"date": "2019-11-07", "close": 0.0665312, "volume": 55511.0}, {"date": "2019-11-08", "close": 0.063596, "volume": 15331.0}, {"date": "2019-11-11", "close": 0.0704448, "volume": 51173.0}, {"date": "2019-11-12", "close": 0.068488, "volume": 13097.0}, {"date": "2019-11-13", "close": 0.068488, "volume": 460753.0}, {"date": "2019-11-14", "close": 0.0675096, "volume": 8943.0}, {"date": "2019-11-15", "close": 0.0665312, "volume": 2051.0}, {"date": "2019-11-18", "close": 0.0665312, "volume": 31091.0}, {"date": "2019-11-19", "close": 0.0655528, "volume": 489433.0}, {"date": "2019-11-20", "close": 0.0665312, "volume": 279564.0}, {"date": "2019-11-21", "close": 0.0665312, "volume": 12096.0}, {"date": "2019-11-22", "close": 0.063596, "volume": 192645.0}, {"date": "2019-11-26", "close": 0.0645744, "volume": 2120.0}, {"date": "2019-11-27", "close": 0.063596, "volume": 59467.0}, {"date": "2019-11-29", "close": 0.063596, "volume": 11243.0}, {"date": "2019-12-02", "close": 0.0645744, "volume": 60948.0}, {"date": "2019-12-04", "close": 0.063596, "volume": 496076.0}, {"date": "2019-12-05", "close": 0.0606608, "volume": 167641.0}, {"date": "2019-12-06", "close": 0.0606608, "volume": 321954.0}, {"date": "2019-12-09", "close": 0.0606608, "volume": 7155.0}, {"date": "2019-12-10", "close": 0.0606608, "volume": 1827.0}, {"date": "2019-12-12", "close": 0.0606608, "volume": 28845.0}, {"date": "2019-12-13", "close": 0.0626176, "volume": 143091.0}, {"date": "2019-12-16", "close": 0.0567472, "volume": 312101.0}, {"date": "2019-12-17", "close": 0.0616392, "volume": 11754.0}, {"date": "2019-12-18", "close": 0.0567472, "volume": 584.0}, {"date": "2019-12-19", "close": 0.058704, "volume": 247681.0}, {"date": "2019-12-20", "close": 0.0596824, "volume": 128136.0}, {"date": "2019-12-23", "close": 0.058704, "volume": 154800.0}, {"date": "2019-12-24", "close": 0.058704, "volume": 62704.0}, {"date": "2019-12-27", "close": 0.058704, "volume": 195040.0}, {"date": "2019-12-30", "close": 0.058704, "volume": 267273.0}, {"date": "2020-01-02", "close": 0.0577256, "volume": 3784.0}, {"date": "2020-01-03", "close": 0.0596824, "volume": 403720.0}, {"date": "2020-01-06", "close": 0.0616392, "volume": 181108.0}, {"date": "2020-01-07", "close": 0.0596824, "volume": 61325.0}, {"date": "2020-01-08", "close": 0.0596824, "volume": 571592.0}, {"date": "2020-01-09", "close": 0.0577256, "volume": 21154.0}, {"date": "2020-01-10", "close": 0.0596824, "volume": 195305.0}, {"date": "2020-01-13", "close": 0.0606608, "volume": 286386.0}, {"date": "2020-01-15", "close": 0.0606608, "volume": 8304.0}, {"date": "2020-01-16", "close": 0.0616392, "volume": 39088.0}, {"date": "2020-01-17", "close": 0.063596, "volume": 51978.0}, {"date": "2020-01-20", "close": 0.063596, "volume": 309362.0}, {"date": "2020-01-21", "close": 0.0645744, "volume": 5947.0}, {"date": "2020-01-22", "close": 0.058704, "volume": 84841.0}, {"date": "2020-01-23", "close": 0.0606608, "volume": 1329.0}, {"date": "2020-01-24", "close": 0.0596824, "volume": 102208.0}, {"date": "2020-01-28", "close": 0.0596824, "volume": 153312.0}, {"date": "2020-01-29", "close": 0.0616392, "volume": 176618.0}, {"date": "2020-01-30", "close": 0.0596824, "volume": 44438.0}, {"date": "2020-01-31", "close": 0.0567472, "volume": 563946.0}, {"date": "2020-02-03", "close": 0.0577256, "volume": 44460.0}, {"date": "2020-02-04", "close": 0.0547904, "volume": 256653.0}, {"date": "2020-02-05", "close": 0.0567472, "volume": 175732.0}, {"date": "2020-02-06", "close": 0.0577256, "volume": 29538.0}, {"date": "2020-02-07", "close": 0.0567472, "volume": 151529.0}, {"date": "2020-02-10", "close": 0.0557688, "volume": 209811.0}, {"date": "2020-02-11", "close": 0.0547904, "volume": 411386.0}, {"date": "2020-02-12", "close": 0.0508768, "volume": 185600.0}, {"date": "2020-02-13", "close": 0.0469632, "volume": 540433.0}, {"date": "2020-02-14", "close": 0.04892, "volume": 102670.0}, {"date": "2020-02-17", "close": 0.04892, "volume": 298608.0}, {"date": "2020-02-18", "close": 0.04892, "volume": 42186.0}, {"date": "2020-02-19", "close": 0.053812, "volume": 148301.0}, {"date": "2020-02-20", "close": 0.0498984, "volume": 94831.0}, {"date": "2020-02-21", "close": 0.0528336, "volume": 50101.0}, {"date": "2020-02-24", "close": 0.053812, "volume": 74952.0}, {"date": "2020-02-25", "close": 0.0528336, "volume": 46164.0}, {"date": "2020-02-26", "close": 0.04892, "volume": 138411.0}, {"date": "2020-02-27", "close": 0.053812, "volume": 20442.0}, {"date": "2020-02-28", "close": 0.0498984, "volume": 340256.0}, {"date": "2020-03-02", "close": 0.0469632, "volume": 186315.0}, {"date": "2020-03-03", "close": 0.0469632, "volume": 222642.0}, {"date": "2020-03-04", "close": 0.0479416, "volume": 10099.0}, {"date": "2020-03-05", "close": 0.0450064, "volume": 134827.0}, {"date": "2020-03-06", "close": 0.0430496, "volume": 284776.0}, {"date": "2020-03-09", "close": 0.0430496, "volume": 140536.0}, {"date": "2020-03-10", "close": 0.0430496, "volume": 338294.0}, {"date": "2020-03-11", "close": 0.0401144, "volume": 15416.0}, {"date": "2020-03-12", "close": 0.0430496, "volume": 43438.0}, {"date": "2020-03-13", "close": 0.0430496, "volume": 155648.0}, {"date": "2020-03-16", "close": 0.0410928, "volume": 402969.0}, {"date": "2020-03-17", "close": 0.0381576, "volume": 3833.0}, {"date": "2020-03-18", "close": 0.0381576, "volume": 7562.0}, {"date": "2020-03-19", "close": 0.0381576, "volume": 11498.0}, {"date": "2020-03-23", "close": 0.0371792, "volume": 15434.0}, {"date": "2020-03-25", "close": 0.0381576, "volume": 120605.0}, {"date": "2020-03-27", "close": 0.0381576, "volume": 61325.0}, {"date": "2020-03-30", "close": 0.0362008, "volume": 18397.0}, {"date": "2020-03-31", "close": 0.0362008, "volume": 3023.0}, {"date": "2020-04-01", "close": 0.0362008, "volume": 94258.0}, {"date": "2020-04-02", "close": 0.034244, "volume": 15331.0}, {"date": "2020-04-03", "close": 0.034244, "volume": 49855.0}, {"date": "2020-04-06", "close": 0.0332656, "volume": 154116.0}, {"date": "2020-04-07", "close": 0.0371792, "volume": 143056.0}, {"date": "2020-04-08", "close": 0.0371792, "volume": 26627.0}, {"date": "2020-04-09", "close": 0.0381576, "volume": 150715.0}, {"date": "2020-04-14", "close": 0.0381576, "volume": 59476.0}, {"date": "2020-04-15", "close": 0.0362008, "volume": 387042.0}, {"date": "2020-04-16", "close": 0.0381576, "volume": 8177.0}, {"date": "2020-04-17", "close": 0.034244, "volume": 160028.0}, {"date": "2020-04-20", "close": 0.0401144, "volume": 280462.0}, {"date": "2020-04-21", "close": 0.0430496, "volume": 18161.0}, {"date": "2020-04-23", "close": 0.0459848, "volume": 127760.0}, {"date": "2020-04-24", "close": 0.0371792, "volume": 286651.0}, {"date": "2020-04-27", "close": 0.0381576, "volume": 39860.0}, {"date": "2020-04-28", "close": 0.0381576, "volume": 14054.0}, {"date": "2020-04-29", "close": 0.034244, "volume": 101475.0}, {"date": "2020-04-30", "close": 0.039136, "volume": 335222.0}, {"date": "2020-05-01", "close": 0.039136, "volume": 207482.0}, {"date": "2020-05-04", "close": 0.0401144, "volume": 48039.0}, {"date": "2020-05-05", "close": 0.034244, "volume": 293143.0}, {"date": "2020-05-06", "close": 0.0371792, "volume": 540178.0}, {"date": "2020-05-07", "close": 0.0371792, "volume": 204678.0}, {"date": "2020-05-11", "close": 0.0313088, "volume": 1524291.0}, {"date": "2020-05-12", "close": 0.029352, "volume": 44845.0}, {"date": "2020-05-13", "close": 0.0303304, "volume": 505146.0}, {"date": "2020-05-14", "close": 0.029352, "volume": 792110.0}, {"date": "2020-05-15", "close": 0.0303304, "volume": 6899.0}, {"date": "2020-05-18", "close": 0.0332656, "volume": 120861.0}, {"date": "2020-05-19", "close": 0.0322872, "volume": 94030.0}, {"date": "2020-05-20", "close": 0.034244, "volume": 194450.0}, {"date": "2020-05-22", "close": 0.034244, "volume": 157791.0}, {"date": "2020-05-26", "close": 0.034244, "volume": 450447.0}, {"date": "2020-05-27", "close": 0.0303304, "volume": 26830.0}, {"date": "2020-05-28", "close": 0.034244, "volume": 230989.0}, {"date": "2020-05-29", "close": 0.034244, "volume": 37760.0}, {"date": "2020-06-01", "close": 0.0313088, "volume": 53167.0}, {"date": "2020-06-02", "close": 0.034244, "volume": 1369358.0}, {"date": "2020-06-03", "close": 0.0381576, "volume": 451439.0}, {"date": "2020-06-04", "close": 0.0352224, "volume": 265740.0}, {"date": "2020-06-05", "close": 0.034244, "volume": 18207.0}, {"date": "2020-06-09", "close": 0.034244, "volume": 353875.0}, {"date": "2020-06-10", "close": 0.034244, "volume": 192599.0}, {"date": "2020-06-11", "close": 0.034244, "volume": 196197.0}, {"date": "2020-06-12", "close": 0.0362008, "volume": 2031734.0}, {"date": "2020-06-15", "close": 0.0332656, "volume": 298231.0}, {"date": "2020-06-16", "close": 0.0313088, "volume": 25552.0}, {"date": "2020-06-17", "close": 0.0313088, "volume": 112892.0}, {"date": "2020-06-18", "close": 0.0313088, "volume": 56853.0}, {"date": "2020-06-19", "close": 0.0313088, "volume": 7666.0}, {"date": "2020-06-22", "close": 0.0332656, "volume": 117809.0}, {"date": "2020-06-23", "close": 0.0352224, "volume": 194149.0}, {"date": "2020-06-24", "close": 0.029352, "volume": 896193.0}, {"date": "2020-06-25", "close": 0.0303304, "volume": 435437.0}, {"date": "2020-06-26", "close": 0.0313088, "volume": 542819.0}, {"date": "2020-06-29", "close": 0.0273952, "volume": 1273946.0}, {"date": "2020-06-30", "close": 0.0352224, "volume": 594902.0}, {"date": "2020-07-01", "close": 0.0352224, "volume": 96357.0}, {"date": "2020-07-02", "close": 0.0352224, "volume": 68320.0}, {"date": "2020-07-03", "close": 0.0352224, "volume": 228715.0}, {"date": "2020-07-06", "close": 0.0371792, "volume": 74206.0}, {"date": "2020-07-07", "close": 0.039136, "volume": 616552.0}, {"date": "2020-07-08", "close": 0.0401144, "volume": 256143.0}, {"date": "2020-07-09", "close": 0.0362008, "volume": 97098.0}, {"date": "2020-07-10", "close": 0.0371792, "volume": 43949.0}, {"date": "2020-07-13", "close": 0.0352224, "volume": 78806.0}, {"date": "2020-07-14", "close": 0.0381576, "volume": 317438.0}, {"date": "2020-07-15", "close": 0.0371792, "volume": 322032.0}, {"date": "2020-07-16", "close": 0.0362008, "volume": 137341.0}, {"date": "2020-07-17", "close": 0.0371792, "volume": 60327.0}, {"date": "2020-07-20", "close": 0.0371792, "volume": 137013.0}, {"date": "2020-07-21", "close": 0.0371792, "volume": 45993.0}, {"date": "2020-07-22", "close": 0.039136, "volume": 194434.0}, {"date": "2020-07-23", "close": 0.039136, "volume": 42136.0}, {"date": "2020-07-27", "close": 0.0371792, "volume": 186980.0}, {"date": "2020-07-28", "close": 0.0371792, "volume": 615350.0}, {"date": "2020-07-29", "close": 0.0381576, "volume": 25053.0}, {"date": "2020-07-30", "close": 0.0362008, "volume": 15331.0}, {"date": "2020-07-31", "close": 0.0371792, "volume": 494537.0}, {"date": "2020-08-03", "close": 0.0332656, "volume": 560610.0}, {"date": "2020-08-04", "close": 0.034244, "volume": 351981.0}, {"date": "2020-08-05", "close": 0.0381576, "volume": 45993.0}, {"date": "2020-08-06", "close": 0.0371792, "volume": 131148.0}, {"date": "2020-08-07", "close": 0.0371792, "volume": 698913.0}, {"date": "2020-08-10", "close": 0.0430496, "volume": 999640.0}, {"date": "2020-08-11", "close": 0.039136, "volume": 1178404.0}, {"date": "2020-08-12", "close": 0.0420712, "volume": 610651.0}, {"date": "2020-08-13", "close": 0.0430496, "volume": 470888.0}, {"date": "2020-08-14", "close": 0.044028, "volume": 224472.0}, {"date": "2020-08-17", "close": 0.044028, "volume": 803237.0}, {"date": "2020-08-18", "close": 0.0450064, "volume": 810928.0}, {"date": "2020-08-19", "close": 0.044028, "volume": 242896.0}, {"date": "2020-08-20", "close": 0.0430496, "volume": 222149.0}, {"date": "2020-08-21", "close": 0.0430496, "volume": 285588.0}, {"date": "2020-08-25", "close": 0.0469632, "volume": 109452.0}, {"date": "2020-08-26", "close": 0.0469632, "volume": 734640.0}, {"date": "2020-08-27", "close": 0.0430496, "volume": 93684.0}, {"date": "2020-08-28", "close": 0.0459848, "volume": 18872.0}, {"date": "2020-08-31", "close": 0.0459848, "volume": 8953.0}, {"date": "2020-09-01", "close": 0.0459848, "volume": 6378.0}, {"date": "2020-09-02", "close": 0.0459848, "volume": 64732.0}, {"date": "2020-09-03", "close": 0.0498984, "volume": 386010.0}, {"date": "2020-09-04", "close": 0.0469632, "volume": 455390.0}, {"date": "2020-09-07", "close": 0.0450064, "volume": 243830.0}, {"date": "2020-09-08", "close": 0.0450064, "volume": 3735.0}, {"date": "2020-09-10", "close": 0.04892, "volume": 237459.0}, {"date": "2020-09-11", "close": 0.0450064, "volume": 128431.0}, {"date": "2020-09-14", "close": 0.044028, "volume": 161859.0}, {"date": "2020-09-15", "close": 0.0430496, "volume": 131543.0}, {"date": "2020-09-16", "close": 0.0410928, "volume": 450740.0}, {"date": "2020-09-17", "close": 0.0371792, "volume": 523500.0}, {"date": "2020-09-18", "close": 0.0371792, "volume": 222290.0}, {"date": "2020-09-21", "close": 0.0381576, "volume": 180851.0}, {"date": "2020-09-22", "close": 0.0371792, "volume": 775224.0}, {"date": "2020-09-23", "close": 0.0362008, "volume": 500329.0}, {"date": "2020-09-28", "close": 0.034244, "volume": 250428.0}, {"date": "2020-09-29", "close": 0.034244, "volume": 126637.0}, {"date": "2020-09-30", "close": 0.0352224, "volume": 185632.0}, {"date": "2020-10-01", "close": 0.0362008, "volume": 71545.0}, {"date": "2020-10-02", "close": 0.0352224, "volume": 68924.0}, {"date": "2020-10-05", "close": 0.034244, "volume": 11861.0}, {"date": "2020-10-06", "close": 0.034244, "volume": 45993.0}, {"date": "2020-10-07", "close": 0.0352224, "volume": 58692.0}, {"date": "2020-10-08", "close": 0.039136, "volume": 102352.0}, {"date": "2020-10-09", "close": 0.039136, "volume": 152929.0}, {"date": "2020-10-13", "close": 0.0371792, "volume": 4709.0}, {"date": "2020-10-14", "close": 0.0410928, "volume": 66435.0}, {"date": "2020-10-15", "close": 0.0410928, "volume": 70012.0}, {"date": "2020-10-16", "close": 0.0410928, "volume": 83378.0}, {"date": "2020-10-19", "close": 0.0362008, "volume": 38481.0}, {"date": "2020-10-20", "close": 0.0381576, "volume": 58814.0}, {"date": "2020-10-21", "close": 0.0381576, "volume": 51104.0}, {"date": "2020-10-22", "close": 0.0371792, "volume": 147004.0}, {"date": "2020-10-26", "close": 0.034244, "volume": 309196.0}, {"date": "2020-10-27", "close": 0.0332656, "volume": 852259.0}, {"date": "2020-10-28", "close": 0.0332656, "volume": 72108.0}, {"date": "2020-11-03", "close": 0.0362008, "volume": 204963.0}, {"date": "2020-11-04", "close": 0.0362008, "volume": 14553.0}, {"date": "2020-11-05", "close": 0.0362008, "volume": 408831.0}, {"date": "2020-11-06", "close": 0.0371792, "volume": 105657.0}, {"date": "2020-11-10", "close": 0.0371792, "volume": 107242.0}, {"date": "2020-11-11", "close": 0.0352224, "volume": 63235.0}, {"date": "2020-11-13", "close": 0.039136, "volume": 519239.0}, {"date": "2020-11-16", "close": 0.0381576, "volume": 6132.0}, {"date": "2020-11-17", "close": 0.0381576, "volume": 357249.0}, {"date": "2020-11-18", "close": 0.0362008, "volume": 715003.0}, {"date": "2020-11-19", "close": 0.039136, "volume": 288335.0}, {"date": "2020-11-20", "close": 0.0381576, "volume": 198432.0}, {"date": "2020-11-23", "close": 0.0401144, "volume": 83759.0}, {"date": "2020-11-24", "close": 0.039136, "volume": 25552.0}, {"date": "2020-11-25", "close": 0.039136, "volume": 49060.0}, {"date": "2020-11-26", "close": 0.0371792, "volume": 518839.0}, {"date": "2020-11-27", "close": 0.039136, "volume": 592294.0}, {"date": "2020-11-30", "close": 0.0381576, "volume": 342557.0}, {"date": "2020-12-01", "close": 0.039136, "volume": 95692.0}, {"date": "2020-12-02", "close": 0.0401144, "volume": 737239.0}, {"date": "2020-12-07", "close": 0.0410928, "volume": 509266.0}, {"date": "2020-12-08", "close": 0.039136, "volume": 291803.0}, {"date": "2020-12-09", "close": 0.0381576, "volume": 226234.0}, {"date": "2020-12-10", "close": 0.039136, "volume": 291474.0}, {"date": "2020-12-11", "close": 0.039136, "volume": 458913.0}, {"date": "2020-12-14", "close": 0.034244, "volume": 437727.0}, {"date": "2020-12-17", "close": 0.034244, "volume": 255304.0}, {"date": "2020-12-18", "close": 0.034244, "volume": 1102998.0}, {"date": "2020-12-21", "close": 0.0362008, "volume": 57792.0}, {"date": "2020-12-22", "close": 0.032, "volume": 130000.0}, {"date": "2020-12-23", "close": 0.032, "volume": 1035600.0}, {"date": "2020-12-24", "close": 0.032, "volume": 138000.0}, {"date": "2020-12-29", "close": 0.032, "volume": 919437.0}, {"date": "2020-12-30", "close": 0.032, "volume": 394643.0}, {"date": "2020-12-31", "close": 0.032, "volume": 2470736.0}, {"date": "2021-01-04", "close": 0.033, "volume": 421152.0}, {"date": "2021-01-05", "close": 0.032, "volume": 94786.0}, {"date": "2021-01-06", "close": 0.032, "volume": 325000.0}, {"date": "2021-01-07", "close": 0.034, "volume": 711206.0}, {"date": "2021-01-08", "close": 0.04, "volume": 1515702.0}, {"date": "2021-01-11", "close": 0.036, "volume": 1310944.0}, {"date": "2021-01-12", "close": 0.039, "volume": 58810.0}, {"date": "2021-01-13", "close": 0.037, "volume": 337932.0}, {"date": "2021-01-14", "close": 0.037, "volume": 101151.0}, {"date": "2021-01-15", "close": 0.034, "volume": 759000.0}, {"date": "2021-01-18", "close": 0.035, "volume": 113061.0}, {"date": "2021-01-19", "close": 0.037, "volume": 389439.0}, {"date": "2021-01-20", "close": 0.036, "volume": 513157.0}, {"date": "2021-01-21", "close": 0.036, "volume": 177777.0}, {"date": "2021-01-25", "close": 0.036, "volume": 126375.0}, {"date": "2021-01-27", "close": 0.038, "volume": 36291.0}, {"date": "2021-01-28", "close": 0.035, "volume": 378419.0}, {"date": "2021-01-29", "close": 0.035, "volume": 765340.0}, {"date": "2021-02-01", "close": 0.035, "volume": 25170.0}, {"date": "2021-02-02", "close": 0.035, "volume": 782111.0}, {"date": "2021-02-03", "close": 0.036, "volume": 913054.0}, {"date": "2021-02-04", "close": 0.035, "volume": 1023257.0}, {"date": "2021-02-05", "close": 0.035, "volume": 1029433.0}, {"date": "2021-02-08", "close": 0.035, "volume": 1644536.0}, {"date": "2021-02-09", "close": 0.037, "volume": 1992086.0}, {"date": "2021-02-10", "close": 0.036, "volume": 2440695.0}, {"date": "2021-02-11", "close": 0.037, "volume": 1622586.0}, {"date": "2021-02-12", "close": 0.036, "volume": 1236010.0}, {"date": "2021-02-15", "close": 0.035, "volume": 1672893.0}, {"date": "2021-02-16", "close": 0.035, "volume": 2176635.0}, {"date": "2021-02-17", "close": 0.036, "volume": 2327353.0}, {"date": "2021-02-18", "close": 0.04, "volume": 2662896.0}, {"date": "2021-02-19", "close": 0.038, "volume": 1577024.0}, {"date": "2021-02-22", "close": 0.046, "volume": 4870828.0}, {"date": "2021-02-23", "close": 0.051, "volume": 3636206.0}, {"date": "2021-02-24", "close": 0.05, "volume": 1131476.0}, {"date": "2021-02-25", "close": 0.053, "volume": 1591311.0}, {"date": "2021-02-26", "close": 0.049, "volume": 1498922.0}, {"date": "2021-03-01", "close": 0.052, "volume": 472256.0}, {"date": "2021-03-02", "close": 0.051, "volume": 545981.0}, {"date": "2021-03-03", "close": 0.052, "volume": 1052119.0}, {"date": "2021-03-04", "close": 0.049, "volume": 239335.0}, {"date": "2021-03-05", "close": 0.046, "volume": 1058147.0}, {"date": "2021-03-08", "close": 0.048, "volume": 772507.0}, {"date": "2021-03-09", "close": 0.046, "volume": 1481096.0}, {"date": "2021-03-10", "close": 0.046, "volume": 423760.0}, {"date": "2021-03-11", "close": 0.046, "volume": 79500.0}, {"date": "2021-03-12", "close": 0.049, "volume": 1201724.0}, {"date": "2021-03-15", "close": 0.048, "volume": 531032.0}, {"date": "2021-03-16", "close": 0.05, "volume": 279113.0}, {"date": "2021-03-17", "close": 0.05, "volume": 574515.0}, {"date": "2021-03-18", "close": 0.047, "volume": 155217.0}, {"date": "2021-03-19", "close": 0.05, "volume": 25000.0}, {"date": "2021-03-22", "close": 0.049, "volume": 70000.0}, {"date": "2021-03-23", "close": 0.048, "volume": 1175602.0}, {"date": "2021-03-24", "close": 0.048, "volume": 178017.0}, {"date": "2021-03-25", "close": 0.048, "volume": 359763.0}, {"date": "2021-03-26", "close": 0.048, "volume": 520800.0}, {"date": "2021-03-29", "close": 0.05, "volume": 266250.0}, {"date": "2021-03-30", "close": 0.047, "volume": 633133.0}, {"date": "2021-03-31", "close": 0.041, "volume": 1945813.0}, {"date": "2021-04-01", "close": 0.04, "volume": 1401044.0}, {"date": "2021-04-06", "close": 0.042, "volume": 4402024.0}, {"date": "2021-04-07", "close": 0.044, "volume": 24429.0}, {"date": "2021-04-09", "close": 0.045, "volume": 1009965.0}, {"date": "2021-04-12", "close": 0.048, "volume": 1430958.0}, {"date": "2021-04-13", "close": 0.049, "volume": 291007.0}, {"date": "2021-04-14", "close": 0.047, "volume": 404549.0}, {"date": "2021-04-15", "close": 0.046, "volume": 237570.0}, {"date": "2021-04-16", "close": 0.045, "volume": 858396.0}, {"date": "2021-04-19", "close": 0.046, "volume": 314140.0}, {"date": "2021-04-20", "close": 0.045, "volume": 229442.0}, {"date": "2021-04-21", "close": 0.049, "volume": 528778.0}, {"date": "2021-04-22", "close": 0.049, "volume": 18499.0}, {"date": "2021-04-23", "close": 0.051, "volume": 1699614.0}, {"date": "2021-04-26", "close": 0.05, "volume": 583554.0}, {"date": "2021-04-27", "close": 0.051, "volume": 207550.0}, {"date": "2021-04-28", "close": 0.049, "volume": 324075.0}, {"date": "2021-04-29", "close": 0.049, "volume": 1069750.0}, {"date": "2021-04-30", "close": 0.051, "volume": 1194652.0}, {"date": "2021-05-03", "close": 0.053, "volume": 3736481.0}, {"date": "2021-05-04", "close": 0.054, "volume": 573610.0}, {"date": "2021-05-05", "close": 0.054, "volume": 143222.0}, {"date": "2021-05-06", "close": 0.08, "volume": 103541700.0}, {"date": "2021-05-07", "close": 0.076, "volume": 13121667.0}, {"date": "2021-05-10", "close": 0.08, "volume": 5252654.0}, {"date": "2021-05-11", "close": 0.076, "volume": 1788606.0}, {"date": "2021-05-12", "close": 0.081, "volume": 1827707.0}, {"date": "2021-05-13", "close": 0.082, "volume": 4851564.0}, {"date": "2021-05-14", "close": 0.081, "volume": 1239970.0}, {"date": "2021-05-17", "close": 0.086, "volume": 1930446.0}, {"date": "2021-05-18", "close": 0.082, "volume": 1362522.0}, {"date": "2021-05-19", "close": 0.073, "volume": 2180885.0}, {"date": "2021-05-20", "close": 0.067, "volume": 2969447.0}, {"date": "2021-05-21", "close": 0.063, "volume": 2384720.0}, {"date": "2021-05-24", "close": 0.06, "volume": 1126448.0}, {"date": "2021-05-25", "close": 0.064, "volume": 739332.0}, {"date": "2021-05-26", "close": 0.061, "volume": 1321283.0}, {"date": "2021-05-27", "close": 0.061, "volume": 580534.0}, {"date": "2021-05-28", "close": 0.067, "volume": 879593.0}, {"date": "2021-05-31", "close": 0.069, "volume": 1440404.0}, {"date": "2021-06-01", "close": 0.061, "volume": 916985.0}, {"date": "2021-06-02", "close": 0.062, "volume": 1864261.0}, {"date": "2021-06-03", "close": 0.065, "volume": 1079586.0}, {"date": "2021-06-04", "close": 0.066, "volume": 926307.0}, {"date": "2021-06-07", "close": 0.069, "volume": 1311299.0}, {"date": "2021-06-08", "close": 0.073, "volume": 798892.0}, {"date": "2021-06-09", "close": 0.07, "volume": 801095.0}, {"date": "2021-06-10", "close": 0.068, "volume": 419773.0}, {"date": "2021-06-11", "close": 0.069, "volume": 257846.0}, {"date": "2021-06-15", "close": 0.066, "volume": 436873.0}, {"date": "2021-06-16", "close": 0.068, "volume": 423546.0}, {"date": "2021-06-17", "close": 0.065, "volume": 507834.0}, {"date": "2021-06-18", "close": 0.067, "volume": 800660.0}, {"date": "2021-06-21", "close": 0.063, "volume": 855303.0}, {"date": "2021-06-22", "close": 0.064, "volume": 667612.0}, {"date": "2021-06-23", "close": 0.064, "volume": 15000.0}, {"date": "2021-06-24", "close": 0.062, "volume": 1868055.0}, {"date": "2021-06-25", "close": 0.06, "volume": 705440.0}, {"date": "2021-06-28", "close": 0.06, "volume": 257726.0}, {"date": "2021-06-29", "close": 0.052, "volume": 825094.0}, {"date": "2021-06-30", "close": 0.055, "volume": 964512.0}, {"date": "2021-07-01", "close": 0.06, "volume": 484501.0}, {"date": "2021-07-02", "close": 0.056, "volume": 90261.0}, {"date": "2021-07-05", "close": 0.058, "volume": 46843.0}, {"date": "2021-07-06", "close": 0.058, "volume": 528027.0}, {"date": "2021-07-07", "close": 0.057, "volume": 239813.0}, {"date": "2021-07-08", "close": 0.057, "volume": 94231.0}, {"date": "2021-07-09", "close": 0.055, "volume": 154429.0}, {"date": "2021-07-12", "close": 0.057, "volume": 282841.0}, {"date": "2021-07-13", "close": 0.054, "volume": 488932.0}, {"date": "2021-07-14", "close": 0.056, "volume": 136764.0}, {"date": "2021-07-15", "close": 0.054, "volume": 287950.0}, {"date": "2021-07-16", "close": 0.053, "volume": 1926124.0}, {"date": "2021-07-19", "close": 0.051, "volume": 1772206.0}, {"date": "2021-07-20", "close": 0.049, "volume": 949212.0}, {"date": "2021-07-21", "close": 0.05, "volume": 703727.0}, {"date": "2021-07-22", "close": 0.045, "volume": 3028407.0}, {"date": "2021-07-23", "close": 0.048, "volume": 645539.0}, {"date": "2021-07-26", "close": 0.051, "volume": 1310491.0}, {"date": "2021-07-27", "close": 0.051, "volume": 219325.0}, {"date": "2021-07-28", "close": 0.051, "volume": 77695.0}, {"date": "2021-07-29", "close": 0.05, "volume": 445244.0}, {"date": "2021-07-30", "close": 0.049, "volume": 8463.0}, {"date": "2021-08-02", "close": 0.049, "volume": 168634.0}, {"date": "2021-08-03", "close": 0.048, "volume": 431268.0}, {"date": "2021-08-04", "close": 0.049, "volume": 138316.0}, {"date": "2021-08-05", "close": 0.049, "volume": 383091.0}, {"date": "2021-08-06", "close": 0.049, "volume": 59836.0}, {"date": "2021-08-09", "close": 0.047, "volume": 957475.0}, {"date": "2021-08-10", "close": 0.046, "volume": 63607.0}, {"date": "2021-08-11", "close": 0.046, "volume": 178065.0}, {"date": "2021-08-12", "close": 0.046, "volume": 85857.0}, {"date": "2021-08-13", "close": 0.048, "volume": 325859.0}, {"date": "2021-08-16", "close": 0.048, "volume": 60000.0}, {"date": "2021-08-17", "close": 0.047, "volume": 225000.0}, {"date": "2021-08-18", "close": 0.048, "volume": 202337.0}, {"date": "2021-08-19", "close": 0.047, "volume": 1250.0}, {"date": "2021-08-20", "close": 0.047, "volume": 184276.0}, {"date": "2021-08-23", "close": 0.047, "volume": 115000.0}, {"date": "2021-08-24", "close": 0.047, "volume": 109759.0}, {"date": "2021-08-25", "close": 0.046, "volume": 461344.0}, {"date": "2021-08-26", "close": 0.049, "volume": 4775941.0}, {"date": "2021-08-27", "close": 0.05, "volume": 575929.0}, {"date": "2021-08-30", "close": 0.049, "volume": 352197.0}, {"date": "2021-08-31", "close": 0.051, "volume": 2332287.0}, {"date": "2021-09-01", "close": 0.06, "volume": 5867020.0}, {"date": "2021-09-02", "close": 0.057, "volume": 1951297.0}, {"date": "2021-09-03", "close": 0.063, "volume": 2099527.0}, {"date": "2021-09-06", "close": 0.072, "volume": 3155585.0}, {"date": "2021-09-07", "close": 0.07, "volume": 1915852.0}, {"date": "2021-09-08", "close": 0.067, "volume": 862239.0}, {"date": "2021-09-09", "close": 0.063, "volume": 758084.0}, {"date": "2021-09-10", "close": 0.067, "volume": 605848.0}, {"date": "2021-09-13", "close": 0.061, "volume": 1447208.0}, {"date": "2021-09-14", "close": 0.061, "volume": 573900.0}, {"date": "2021-09-15", "close": 0.061, "volume": 509722.0}, {"date": "2021-09-16", "close": 0.061, "volume": 577630.0}, {"date": "2021-09-17", "close": 0.059, "volume": 71035.0}, {"date": "2021-09-22", "close": 0.055, "volume": 2217006.0}, {"date": "2021-09-23", "close": 0.054, "volume": 352438.0}, {"date": "2021-09-24", "close": 0.056, "volume": 1198142.0}, {"date": "2021-09-27", "close": 0.053, "volume": 527595.0}, {"date": "2021-09-28", "close": 0.053, "volume": 420000.0}, {"date": "2021-09-29", "close": 0.051, "volume": 3302798.0}, {"date": "2021-09-30", "close": 0.052, "volume": 1314743.0}, {"date": "2021-10-01", "close": 0.051, "volume": 2328742.0}, {"date": "2021-10-04", "close": 0.051, "volume": 1960068.0}, {"date": "2021-10-05", "close": 0.051, "volume": 380000.0}, {"date": "2021-10-06", "close": 0.049, "volume": 1494780.0}, {"date": "2021-10-07", "close": 0.052, "volume": 533780.0}, {"date": "2021-10-08", "close": 0.052, "volume": 577360.0}, {"date": "2021-10-11", "close": 0.052, "volume": 950963.0}, {"date": "2021-10-12", "close": 0.053, "volume": 1838030.0}, {"date": "2021-10-13", "close": 0.053, "volume": 2188473.0}, {"date": "2021-10-14", "close": 0.054, "volume": 1534339.0}, {"date": "2021-10-15", "close": 0.055, "volume": 3206485.0}, {"date": "2021-10-18", "close": 0.056, "volume": 4265375.0}, {"date": "2021-10-19", "close": 0.056, "volume": 3115983.0}, {"date": "2021-10-20", "close": 0.058, "volume": 2192996.0}, {"date": "2021-10-21", "close": 0.057, "volume": 911200.0}, {"date": "2021-10-22", "close": 0.057, "volume": 951505.0}, {"date": "2021-10-25", "close": 0.058, "volume": 208679.0}, {"date": "2021-10-26", "close": 0.057, "volume": 353006.0}, {"date": "2021-10-27", "close": 0.058, "volume": 634987.0}, {"date": "2021-10-28", "close": 0.058, "volume": 591565.0}, {"date": "2021-10-29", "close": 0.055, "volume": 1890611.0}, {"date": "2021-11-01", "close": 0.054, "volume": 1065128.0}, {"date": "2021-11-02", "close": 0.051, "volume": 1507526.0}, {"date": "2021-11-03", "close": 0.051, "volume": 2352146.0}, {"date": "2021-11-04", "close": 0.052, "volume": 1472165.0}, {"date": "2021-11-05", "close": 0.051, "volume": 172027.0}, {"date": "2021-11-08", "close": 0.051, "volume": 2264658.0}, {"date": "2021-11-09", "close": 0.052, "volume": 464388.0}, {"date": "2021-11-10", "close": 0.055, "volume": 2339424.0}, {"date": "2021-11-11", "close": 0.055, "volume": 2418059.0}, {"date": "2021-11-12", "close": 0.057, "volume": 2306385.0}, {"date": "2021-11-15", "close": 0.055, "volume": 2211475.0}, {"date": "2021-11-16", "close": 0.057, "volume": 523259.0}, {"date": "2021-11-17", "close": 0.057, "volume": 415595.0}, {"date": "2021-11-18", "close": 0.055, "volume": 672647.0}, {"date": "2021-11-19", "close": 0.056, "volume": 82886.0}, {"date": "2021-11-22", "close": 0.057, "volume": 450618.0}, {"date": "2021-11-23", "close": 0.056, "volume": 804890.0}, {"date": "2021-11-24", "close": 0.055, "volume": 643972.0}, {"date": "2021-11-25", "close": 0.055, "volume": 1058056.0}, {"date": "2021-11-26", "close": 0.054, "volume": 2986784.0}, {"date": "2021-11-29", "close": 0.051, "volume": 2652071.0}, {"date": "2021-11-30", "close": 0.052, "volume": 389087.0}, {"date": "2021-12-01", "close": 0.051, "volume": 771894.0}, {"date": "2021-12-02", "close": 0.054, "volume": 657857.0}, {"date": "2021-12-03", "close": 0.052, "volume": 2504267.0}, {"date": "2021-12-06", "close": 0.052, "volume": 1831193.0}, {"date": "2021-12-07", "close": 0.052, "volume": 433154.0}, {"date": "2021-12-08", "close": 0.054, "volume": 269504.0}, {"date": "2021-12-09", "close": 0.056, "volume": 1510040.0}, {"date": "2021-12-10", "close": 0.055, "volume": 883953.0}, {"date": "2021-12-13", "close": 0.055, "volume": 1247930.0}, {"date": "2021-12-14", "close": 0.064, "volume": 12478466.0}, {"date": "2021-12-15", "close": 0.058, "volume": 5083578.0}, {"date": "2021-12-16", "close": 0.057, "volume": 2194572.0}, {"date": "2021-12-17", "close": 0.057, "volume": 660649.0}, {"date": "2021-12-20", "close": 0.056, "volume": 1364450.0}, {"date": "2021-12-21", "close": 0.054, "volume": 121648.0}, {"date": "2021-12-22", "close": 0.052, "volume": 1896651.0}, {"date": "2021-12-23", "close": 0.054, "volume": 731184.0}, {"date": "2021-12-24", "close": 0.055, "volume": 659508.0}, {"date": "2021-12-29", "close": 0.055, "volume": 4592713.0}, {"date": "2021-12-30", "close": 0.055, "volume": 130500.0}, {"date": "2021-12-31", "close": 0.054, "volume": 142832.0}, {"date": "2022-01-04", "close": 0.055, "volume": 1684093.0}, {"date": "2022-01-05", "close": 0.055, "volume": 1090161.0}, {"date": "2022-01-06", "close": 0.055, "volume": 323519.0}, {"date": "2022-01-07", "close": 0.053, "volume": 937822.0}, {"date": "2022-01-10", "close": 0.054, "volume": 517847.0}, {"date": "2022-01-11", "close": 0.054, "volume": 119503.0}, {"date": "2022-01-12", "close": 0.055, "volume": 600329.0}, {"date": "2022-01-13", "close": 0.055, "volume": 220757.0}, {"date": "2022-01-14", "close": 0.055, "volume": 476285.0}, {"date": "2022-01-17", "close": 0.056, "volume": 2610636.0}, {"date": "2022-01-18", "close": 0.057, "volume": 901296.0}, {"date": "2022-01-19", "close": 0.056, "volume": 1110108.0}, {"date": "2022-01-20", "close": 0.057, "volume": 530101.0}, {"date": "2022-01-21", "close": 0.055, "volume": 2681402.0}, {"date": "2022-01-24", "close": 0.053, "volume": 256814.0}, {"date": "2022-01-25", "close": 0.051, "volume": 497978.0}, {"date": "2022-01-27", "close": 0.052, "volume": 174421.0}, {"date": "2022-01-28", "close": 0.053, "volume": 136152.0}, {"date": "2022-01-31", "close": 0.0545, "volume": 185853.0}, {"date": "2022-02-01", "close": 0.056, "volume": 391466.0}, {"date": "2022-02-02", "close": 0.055, "volume": 200262.0}, {"date": "2022-02-03", "close": 0.054, "volume": 1015394.0}, {"date": "2022-02-04", "close": 0.055, "volume": 730044.0}, {"date": "2022-02-07", "close": 0.054, "volume": 138388.0}, {"date": "2022-02-08", "close": 0.054, "volume": 720671.0}, {"date": "2022-02-09", "close": 0.054, "volume": 602548.0}, {"date": "2022-02-10", "close": 0.055, "volume": 990433.0}, {"date": "2022-02-11", "close": 0.053, "volume": 1068058.0}, {"date": "2022-02-14", "close": 0.053, "volume": 182169.0}, {"date": "2022-02-15", "close": 0.053, "volume": 386666.0}, {"date": "2022-02-16", "close": 0.0545, "volume": 636791.0}, {"date": "2022-02-17", "close": 0.054, "volume": 878176.0}, {"date": "2022-02-18", "close": 0.052, "volume": 948673.0}, {"date": "2022-02-21", "close": 0.053, "volume": 640828.0}, {"date": "2022-02-22", "close": 0.053, "volume": 441604.0}, {"date": "2022-02-23", "close": 0.051, "volume": 81872.0}, {"date": "2022-02-24", "close": 0.049, "volume": 1016548.0}, {"date": "2022-02-25", "close": 0.049, "volume": 1223848.0}, {"date": "2022-02-28", "close": 0.05, "volume": 214927.0}, {"date": "2022-03-01", "close": 0.049, "volume": 448195.0}, {"date": "2022-03-02", "close": 0.05, "volume": 1041911.0}, {"date": "2022-03-03", "close": 0.05, "volume": 1337290.0}, {"date": "2022-03-04", "close": 0.052, "volume": 1830541.0}, {"date": "2022-03-07", "close": 0.055, "volume": 3206411.0}, {"date": "2022-03-08", "close": 0.053, "volume": 1326082.0}, {"date": "2022-03-09", "close": 0.054, "volume": 783146.0}, {"date": "2022-03-10", "close": 0.053, "volume": 3661198.0}, {"date": "2022-03-11", "close": 0.053, "volume": 1451182.0}, {"date": "2022-03-14", "close": 0.053, "volume": 822181.0}, {"date": "2022-03-15", "close": 0.054, "volume": 2643671.0}, {"date": "2022-03-16", "close": 0.051, "volume": 873657.0}, {"date": "2022-03-17", "close": 0.053, "volume": 50000.0}, {"date": "2022-03-18", "close": 0.053, "volume": 933182.0}, {"date": "2022-03-21", "close": 0.053, "volume": 14064994.0}, {"date": "2022-03-22", "close": 0.06, "volume": 5524805.0}, {"date": "2022-03-23", "close": 0.067, "volume": 10219271.0}, {"date": "2022-03-24", "close": 0.066, "volume": 3467884.0}, {"date": "2022-03-25", "close": 0.064, "volume": 2685060.0}, {"date": "2022-03-28", "close": 0.066, "volume": 1594709.0}, {"date": "2022-03-29", "close": 0.069, "volume": 2707151.0}, {"date": "2022-03-30", "close": 0.064, "volume": 3885556.0}, {"date": "2022-03-31", "close": 0.064, "volume": 712124.0}, {"date": "2022-04-01", "close": 0.072, "volume": 2417299.0}, {"date": "2022-04-04", "close": 0.076, "volume": 4376212.0}, {"date": "2022-04-05", "close": 0.072, "volume": 3707265.0}, {"date": "2022-04-06", "close": 0.07, "volume": 661044.0}, {"date": "2022-04-07", "close": 0.07, "volume": 1646450.0}, {"date": "2022-04-08", "close": 0.073, "volume": 655030.0}, {"date": "2022-04-11", "close": 0.078, "volume": 3282632.0}, {"date": "2022-04-12", "close": 0.076, "volume": 2622551.0}, {"date": "2022-04-13", "close": 0.083, "volume": 4580302.0}, {"date": "2022-04-14", "close": 0.089, "volume": 4149861.0}, {"date": "2022-04-19", "close": 0.089, "volume": 4164653.0}, {"date": "2022-04-20", "close": 0.083, "volume": 1199260.0}, {"date": "2022-04-21", "close": 0.083, "volume": 1476692.0}, {"date": "2022-04-22", "close": 0.08, "volume": 834305.0}, {"date": "2022-04-26", "close": 0.077, "volume": 1388695.0}, {"date": "2022-04-27", "close": 0.077, "volume": 933860.0}, {"date": "2022-04-28", "close": 0.08, "volume": 1212055.0}, {"date": "2022-04-29", "close": 0.078, "volume": 1239792.0}, {"date": "2022-05-02", "close": 0.076, "volume": 694339.0}, {"date": "2022-05-03", "close": 0.074, "volume": 2442797.0}, {"date": "2022-05-04", "close": 0.073, "volume": 2197221.0}, {"date": "2022-05-05", "close": 0.072, "volume": 618831.0}, {"date": "2022-05-06", "close": 0.071, "volume": 1774790.0}, {"date": "2022-05-09", "close": 0.071, "volume": 854924.0}, {"date": "2022-05-10", "close": 0.066, "volume": 3280943.0}, {"date": "2022-05-11", "close": 0.068, "volume": 1183016.0}, {"date": "2022-05-12", "close": 0.065, "volume": 433170.0}, {"date": "2022-05-13", "close": 0.065, "volume": 496467.0}, {"date": "2022-05-16", "close": 0.061, "volume": 1744398.0}, {"date": "2022-05-17", "close": 0.066, "volume": 397365.0}, {"date": "2022-05-18", "close": 0.069, "volume": 746094.0}, {"date": "2022-05-19", "close": 0.065, "volume": 518815.0}, {"date": "2022-05-20", "close": 0.072, "volume": 961830.0}, {"date": "2022-05-23", "close": 0.073, "volume": 2844397.0}, {"date": "2022-05-24", "close": 0.072, "volume": 730822.0}, {"date": "2022-05-25", "close": 0.073, "volume": 526113.0}, {"date": "2022-05-26", "close": 0.073, "volume": 86456.0}, {"date": "2022-05-27", "close": 0.073, "volume": 172651.0}, {"date": "2022-05-30", "close": 0.073, "volume": 539966.0}, {"date": "2022-05-31", "close": 0.073, "volume": 323191.0}, {"date": "2022-06-01", "close": 0.073, "volume": 690413.0}, {"date": "2022-06-02", "close": 0.0705, "volume": 411167.0}, {"date": "2022-06-03", "close": 0.074, "volume": 535102.0}, {"date": "2022-06-06", "close": 0.076, "volume": 499157.0}, {"date": "2022-06-07", "close": 0.074, "volume": 316588.0}, {"date": "2022-06-08", "close": 0.072, "volume": 1551329.0}, {"date": "2022-06-09", "close": 0.07, "volume": 502503.0}, {"date": "2022-06-10", "close": 0.064, "volume": 1408821.0}, {"date": "2022-06-14", "close": 0.061, "volume": 3059834.0}, {"date": "2022-06-15", "close": 0.061, "volume": 335209.0}, {"date": "2022-06-16", "close": 0.064, "volume": 226939.0}, {"date": "2022-06-17", "close": 0.06, "volume": 1216245.0}, {"date": "2022-06-20", "close": 0.059, "volume": 477615.0}, {"date": "2022-06-21", "close": 0.061, "volume": 385304.0}, {"date": "2022-06-22", "close": 0.057, "volume": 745324.0}, {"date": "2022-06-23", "close": 0.058, "volume": 366972.0}, {"date": "2022-06-24", "close": 0.059, "volume": 139060.0}, {"date": "2022-06-27", "close": 0.054, "volume": 672016.0}, {"date": "2022-06-28", "close": 0.056, "volume": 799696.0}, {"date": "2022-06-29", "close": 0.055, "volume": 352513.0}, {"date": "2022-06-30", "close": 0.057, "volume": 305869.0}, {"date": "2022-07-01", "close": 0.057, "volume": 636136.0}, {"date": "2022-07-04", "close": 0.052, "volume": 811021.0}, {"date": "2022-07-05", "close": 0.055, "volume": 1785535.0}, {"date": "2022-07-06", "close": 0.05, "volume": 1477694.0}, {"date": "2022-07-07", "close": 0.051, "volume": 464868.0}, {"date": "2022-07-08", "close": 0.056, "volume": 1084448.0}, {"date": "2022-07-11", "close": 0.059, "volume": 963066.0}, {"date": "2022-07-12", "close": 0.052, "volume": 1175323.0}, {"date": "2022-07-13", "close": 0.052, "volume": 861366.0}, {"date": "2022-07-14", "close": 0.051, "volume": 617031.0}, {"date": "2022-07-15", "close": 0.051, "volume": 150848.0}, {"date": "2022-07-18", "close": 0.053, "volume": 34439.0}, {"date": "2022-07-19", "close": 0.052, "volume": 595236.0}, {"date": "2022-07-20", "close": 0.053, "volume": 1810293.0}, {"date": "2022-07-21", "close": 0.053, "volume": 179635.0}, {"date": "2022-07-22", "close": 0.055, "volume": 296496.0}, {"date": "2022-07-25", "close": 0.054, "volume": 186288.0}, {"date": "2022-07-26", "close": 0.051, "volume": 673339.0}, {"date": "2022-07-27", "close": 0.051, "volume": 351436.0}, {"date": "2022-07-28", "close": 0.052, "volume": 348257.0}, {"date": "2022-07-29", "close": 0.055, "volume": 43274.0}, {"date": "2022-08-01", "close": 0.05, "volume": 132072.0}, {"date": "2022-08-02", "close": 0.051, "volume": 366987.0}, {"date": "2022-08-03", "close": 0.052, "volume": 223758.0}, {"date": "2022-08-04", "close": 0.054, "volume": 522360.0}, {"date": "2022-08-05", "close": 0.052, "volume": 604884.0}, {"date": "2022-08-08", "close": 0.054, "volume": 1076634.0}, {"date": "2022-08-09", "close": 0.056, "volume": 660258.0}, {"date": "2022-08-10", "close": 0.051, "volume": 736089.0}, {"date": "2022-08-11", "close": 0.048, "volume": 1386825.0}, {"date": "2022-08-12", "close": 0.051, "volume": 1740041.0}, {"date": "2022-08-15", "close": 0.049, "volume": 1981502.0}, {"date": "2022-08-16", "close": 0.048, "volume": 241753.0}, {"date": "2022-08-17", "close": 0.047, "volume": 1461600.0}, {"date": "2022-08-18", "close": 0.047, "volume": 1593116.0}, {"date": "2022-08-19", "close": 0.045, "volume": 872389.0}, {"date": "2022-08-22", "close": 0.046, "volume": 418143.0}, {"date": "2022-08-23", "close": 0.048, "volume": 438038.0}, {"date": "2022-08-24", "close": 0.045, "volume": 3923029.0}, {"date": "2022-08-25", "close": 0.047, "volume": 2635213.0}, {"date": "2022-08-26", "close": 0.045, "volume": 169765.0}, {"date": "2022-08-29", "close": 0.042, "volume": 754275.0}, {"date": "2022-08-30", "close": 0.042, "volume": 302864.0}, {"date": "2022-08-31", "close": 0.042, "volume": 600558.0}, {"date": "2022-09-01", "close": 0.046, "volume": 505532.0}, {"date": "2022-09-02", "close": 0.038, "volume": 1487657.0}, {"date": "2022-09-05", "close": 0.0395, "volume": 1845143.0}, {"date": "2022-09-06", "close": 0.036, "volume": 1373276.0}, {"date": "2022-09-07", "close": 0.037, "volume": 653676.0}, {"date": "2022-09-08", "close": 0.042, "volume": 1663706.0}, {"date": "2022-09-09", "close": 0.042, "volume": 1673719.0}, {"date": "2022-09-12", "close": 0.038, "volume": 2494403.0}, {"date": "2022-09-13", "close": 0.04, "volume": 1383052.0}, {"date": "2022-09-14", "close": 0.04, "volume": 558607.0}, {"date": "2022-09-15", "close": 0.041, "volume": 1682009.0}, {"date": "2022-09-16", "close": 0.039, "volume": 454588.0}, {"date": "2022-09-19", "close": 0.04, "volume": 275195.0}, {"date": "2022-09-20", "close": 0.04, "volume": 225066.0}, {"date": "2022-09-21", "close": 0.039, "volume": 255917.0}, {"date": "2022-09-23", "close": 0.037, "volume": 1638565.0}, {"date": "2022-09-26", "close": 0.038, "volume": 1555325.0}, {"date": "2022-09-27", "close": 0.039, "volume": 1313983.0}, {"date": "2022-09-28", "close": 0.042, "volume": 164411.0}, {"date": "2022-09-29", "close": 0.04, "volume": 742387.0}, {"date": "2022-09-30", "close": 0.04, "volume": 348782.0}, {"date": "2022-10-03", "close": 0.038, "volume": 942652.0}, {"date": "2022-10-04", "close": 0.038, "volume": 2106029.0}, {"date": "2022-10-05", "close": 0.037, "volume": 3364258.0}, {"date": "2022-10-06", "close": 0.038, "volume": 1471561.0}, {"date": "2022-10-07", "close": 0.037, "volume": 416354.0}, {"date": "2022-10-10", "close": 0.037, "volume": 734172.0}, {"date": "2022-10-11", "close": 0.037, "volume": 136133.0}, {"date": "2022-10-12", "close": 0.036, "volume": 329832.0}, {"date": "2022-10-13", "close": 0.038, "volume": 332635.0}, {"date": "2022-10-14", "close": 0.041, "volume": 3789771.0}, {"date": "2022-10-17", "close": 0.041, "volume": 203550.0}, {"date": "2022-10-18", "close": 0.04, "volume": 459149.0}, {"date": "2022-10-19", "close": 0.041, "volume": 314830.0}, {"date": "2022-10-20", "close": 0.039, "volume": 1163626.0}, {"date": "2022-10-21", "close": 0.037, "volume": 527623.0}, {"date": "2022-10-24", "close": 0.037, "volume": 3992383.0}, {"date": "2022-10-25", "close": 0.038, "volume": 296053.0}, {"date": "2022-10-26", "close": 0.037, "volume": 559316.0}, {"date": "2022-10-27", "close": 0.036, "volume": 263613.0}, {"date": "2022-10-28", "close": 0.037, "volume": 657264.0}, {"date": "2022-10-31", "close": 0.037, "volume": 99988.0}, {"date": "2022-11-01", "close": 0.036, "volume": 1288163.0}, {"date": "2022-11-02", "close": 0.036, "volume": 118052.0}, {"date": "2022-11-03", "close": 0.035, "volume": 64599.0}, {"date": "2022-11-04", "close": 0.035, "volume": 821717.0}, {"date": "2022-11-07", "close": 0.037, "volume": 2863051.0}, {"date": "2022-11-08", "close": 0.036, "volume": 93881.0}, {"date": "2022-11-09", "close": 0.034, "volume": 1423522.0}, {"date": "2022-11-10", "close": 0.034, "volume": 1041951.0}, {"date": "2022-11-11", "close": 0.04, "volume": 7981574.0}, {"date": "2022-11-14", "close": 0.045, "volume": 219011.0}, {"date": "2022-11-15", "close": 0.046, "volume": 1027552.0}, {"date": "2022-11-16", "close": 0.044, "volume": 262117.0}, {"date": "2022-11-17", "close": 0.045, "volume": 37500.0}, {"date": "2022-11-18", "close": 0.043, "volume": 669205.0}, {"date": "2022-11-21", "close": 0.045, "volume": 408405.0}, {"date": "2022-11-22", "close": 0.043, "volume": 73026.0}, {"date": "2022-11-23", "close": 0.041, "volume": 1032359.0}, {"date": "2022-11-24", "close": 0.041, "volume": 177698.0}, {"date": "2022-11-25", "close": 0.044, "volume": 2750603.0}, {"date": "2022-11-28", "close": 0.044, "volume": 167128.0}, {"date": "2022-11-29", "close": 0.043, "volume": 769204.0}, {"date": "2022-11-30", "close": 0.044, "volume": 866495.0}, {"date": "2022-12-01", "close": 0.043, "volume": 591823.0}, {"date": "2022-12-02", "close": 0.045, "volume": 1180127.0}, {"date": "2022-12-05", "close": 0.048, "volume": 242582.0}, {"date": "2022-12-06", "close": 0.045, "volume": 565125.0}, {"date": "2022-12-07", "close": 0.048, "volume": 177656.0}, {"date": "2022-12-08", "close": 0.051, "volume": 803887.0}, {"date": "2022-12-09", "close": 0.057, "volume": 1732426.0}, {"date": "2022-12-12", "close": 0.056, "volume": 635956.0}, {"date": "2022-12-13", "close": 0.057, "volume": 1874050.0}, {"date": "2022-12-14", "close": 0.06, "volume": 2200337.0}, {"date": "2022-12-15", "close": 0.057, "volume": 174666.0}, {"date": "2022-12-16", "close": 0.054, "volume": 676190.0}, {"date": "2022-12-19", "close": 0.055, "volume": 775338.0}, {"date": "2022-12-20", "close": 0.057, "volume": 593645.0}, {"date": "2022-12-21", "close": 0.055, "volume": 448759.0}, {"date": "2022-12-22", "close": 0.054, "volume": 394323.0}, {"date": "2022-12-23", "close": 0.052, "volume": 591029.0}, {"date": "2022-12-28", "close": 0.053, "volume": 603284.0}, {"date": "2022-12-29", "close": 0.055, "volume": 322544.0}, {"date": "2022-12-30", "close": 0.054, "volume": 105411.0}, {"date": "2023-01-03", "close": 0.057, "volume": 618788.0}, {"date": "2023-01-04", "close": 0.06, "volume": 451829.0}, {"date": "2023-01-05", "close": 0.058, "volume": 116149.0}, {"date": "2023-01-06", "close": 0.06, "volume": 361208.0}, {"date": "2023-01-09", "close": 0.061, "volume": 1387168.0}, {"date": "2023-01-10", "close": 0.06, "volume": 1869114.0}, {"date": "2023-01-11", "close": 0.063, "volume": 3485944.0}, {"date": "2023-01-12", "close": 0.075, "volume": 16463544.0}, {"date": "2023-01-13", "close": 0.068, "volume": 4543902.0}, {"date": "2023-01-16", "close": 0.069, "volume": 3012908.0}, {"date": "2023-01-17", "close": 0.07, "volume": 1823918.0}, {"date": "2023-01-18", "close": 0.067, "volume": 2320663.0}, {"date": "2023-01-19", "close": 0.066, "volume": 2106613.0}, {"date": "2023-01-20", "close": 0.062, "volume": 1256653.0}, {"date": "2023-01-23", "close": 0.066, "volume": 3252230.0}, {"date": "2023-01-24", "close": 0.067, "volume": 2205450.0}, {"date": "2023-01-25", "close": 0.066, "volume": 1462347.0}, {"date": "2023-01-27", "close": 0.069, "volume": 1931639.0}, {"date": "2023-01-30", "close": 0.07, "volume": 810826.0}, {"date": "2023-01-31", "close": 0.068, "volume": 559255.0}, {"date": "2023-02-01", "close": 0.069, "volume": 965627.0}, {"date": "2023-02-02", "close": 0.069, "volume": 975833.0}, {"date": "2023-02-03", "close": 0.066, "volume": 1164880.0}, {"date": "2023-02-06", "close": 0.0665, "volume": 132305.0}, {"date": "2023-02-07", "close": 0.064, "volume": 602445.0}, {"date": "2023-02-08", "close": 0.062, "volume": 392897.0}, {"date": "2023-02-09", "close": 0.063, "volume": 644144.0}, {"date": "2023-02-10", "close": 0.06, "volume": 1240687.0}, {"date": "2023-02-13", "close": 0.06, "volume": 688276.0}, {"date": "2023-02-14", "close": 0.06, "volume": 287464.0}, {"date": "2023-02-15", "close": 0.06, "volume": 563553.0}, {"date": "2023-02-16", "close": 0.066, "volume": 2252901.0}, {"date": "2023-02-17", "close": 0.064, "volume": 3745354.0}, {"date": "2023-02-20", "close": 0.06, "volume": 1283839.0}, {"date": "2023-02-21", "close": 0.06, "volume": 1059714.0}, {"date": "2023-02-22", "close": 0.063, "volume": 14000.0}, {"date": "2023-02-23", "close": 0.067, "volume": 609294.0}, {"date": "2023-02-24", "close": 0.064, "volume": 494989.0}, {"date": "2023-03-01", "close": 0.057, "volume": 10482230.0}, {"date": "2023-03-02", "close": 0.055, "volume": 1843670.0}, {"date": "2023-03-03", "close": 0.057, "volume": 1771698.0}, {"date": "2023-03-06", "close": 0.056, "volume": 4465414.0}, {"date": "2023-03-07", "close": 0.054, "volume": 3267374.0}, {"date": "2023-03-08", "close": 0.0535, "volume": 1932588.0}, {"date": "2023-03-09", "close": 0.052, "volume": 6044726.0}, {"date": "2023-03-10", "close": 0.0525, "volume": 3218189.0}, {"date": "2023-03-13", "close": 0.052, "volume": 5271197.0}, {"date": "2023-03-14", "close": 0.05, "volume": 5768838.0}, {"date": "2023-03-15", "close": 0.052, "volume": 3586839.0}, {"date": "2023-03-16", "close": 0.054, "volume": 11152200.0}, {"date": "2023-03-17", "close": 0.055, "volume": 4776943.0}, {"date": "2023-03-20", "close": 0.053, "volume": 5093424.0}, {"date": "2023-03-21", "close": 0.0525, "volume": 1666717.0}, {"date": "2023-03-22", "close": 0.053, "volume": 3836331.0}, {"date": "2023-03-23", "close": 0.053, "volume": 943694.0}, {"date": "2023-03-24", "close": 0.056, "volume": 4042992.0}, {"date": "2023-03-27", "close": 0.055, "volume": 2275786.0}, {"date": "2023-03-28", "close": 0.054, "volume": 4358647.0}, {"date": "2023-03-29", "close": 0.054, "volume": 3608127.0}, {"date": "2023-03-30", "close": 0.054, "volume": 4559999.0}, {"date": "2023-03-31", "close": 0.053, "volume": 4712524.0}, {"date": "2023-04-03", "close": 0.054, "volume": 4426426.0}, {"date": "2023-04-04", "close": 0.053, "volume": 900489.0}, {"date": "2023-04-05", "close": 0.054, "volume": 596431.0}, {"date": "2023-04-06", "close": 0.053, "volume": 2189990.0}, {"date": "2023-04-11", "close": 0.053, "volume": 4083783.0}, {"date": "2023-04-12", "close": 0.055, "volume": 1004204.0}, {"date": "2023-04-13", "close": 0.054, "volume": 1111631.0}, {"date": "2023-04-14", "close": 0.058, "volume": 4736400.0}, {"date": "2023-04-17", "close": 0.056, "volume": 2748011.0}, {"date": "2023-04-18", "close": 0.054, "volume": 3121778.0}, {"date": "2023-04-19", "close": 0.058, "volume": 1555259.0}, {"date": "2023-04-20", "close": 0.055, "volume": 3650469.0}, {"date": "2023-04-21", "close": 0.058, "volume": 2247942.0}, {"date": "2023-04-24", "close": 0.054, "volume": 5597346.0}, {"date": "2023-04-26", "close": 0.053, "volume": 5859712.0}, {"date": "2023-04-27", "close": 0.055, "volume": 1983487.0}, {"date": "2023-04-28", "close": 0.055, "volume": 6771955.0}, {"date": "2023-05-01", "close": 0.055, "volume": 4018497.0}, {"date": "2023-05-02", "close": 0.055, "volume": 1993150.0}, {"date": "2023-05-03", "close": 0.055, "volume": 1826899.0}, {"date": "2023-05-04", "close": 0.055, "volume": 4057476.0}, {"date": "2023-05-05", "close": 0.055, "volume": 2677158.0}, {"date": "2023-05-08", "close": 0.054, "volume": 900442.0}, {"date": "2023-05-09", "close": 0.054, "volume": 3720616.0}, {"date": "2023-05-10", "close": 0.053, "volume": 2155438.0}, {"date": "2023-05-11", "close": 0.054, "volume": 2016101.0}, {"date": "2023-05-12", "close": 0.053, "volume": 1986091.0}, {"date": "2023-05-15", "close": 0.053, "volume": 1512663.0}, {"date": "2023-05-16", "close": 0.053, "volume": 2727300.0}, {"date": "2023-05-17", "close": 0.054, "volume": 1638125.0}, {"date": "2023-05-18", "close": 0.053, "volume": 824579.0}, {"date": "2023-05-19", "close": 0.053, "volume": 246506.0}, {"date": "2023-05-22", "close": 0.05, "volume": 5996502.0}, {"date": "2023-05-23", "close": 0.049, "volume": 1104700.0}, {"date": "2023-05-24", "close": 0.046, "volume": 2432853.0}, {"date": "2023-05-25", "close": 0.044, "volume": 4415933.0}, {"date": "2023-05-26", "close": 0.045, "volume": 1389232.0}, {"date": "2023-05-29", "close": 0.053, "volume": 1739748.0}, {"date": "2023-05-30", "close": 0.049, "volume": 1719529.0}, {"date": "2023-05-31", "close": 0.049, "volume": 516914.0}, {"date": "2023-06-01", "close": 0.047, "volume": 1551606.0}, {"date": "2023-06-02", "close": 0.049, "volume": 839618.0}, {"date": "2023-06-05", "close": 0.052, "volume": 2914832.0}, {"date": "2023-06-06", "close": 0.054, "volume": 8182009.0}, {"date": "2023-06-07", "close": 0.054, "volume": 2422265.0}, {"date": "2023-06-08", "close": 0.051, "volume": 2253313.0}, {"date": "2023-06-09", "close": 0.051, "volume": 1404339.0}, {"date": "2023-06-13", "close": 0.051, "volume": 2182827.0}, {"date": "2023-06-14", "close": 0.051, "volume": 1056731.0}, {"date": "2023-06-15", "close": 0.053, "volume": 858864.0}, {"date": "2023-06-16", "close": 0.055, "volume": 3817375.0}, {"date": "2023-06-19", "close": 0.055, "volume": 6585846.0}, {"date": "2023-06-20", "close": 0.058, "volume": 6095287.0}, {"date": "2023-06-21", "close": 0.058, "volume": 13302777.0}, {"date": "2023-06-22", "close": 0.055, "volume": 2972018.0}, {"date": "2023-06-23", "close": 0.057, "volume": 3287237.0}, {"date": "2023-06-26", "close": 0.057, "volume": 942802.0}, {"date": "2023-06-27", "close": 0.056, "volume": 1513531.0}, {"date": "2023-06-28", "close": 0.058, "volume": 633060.0}, {"date": "2023-06-29", "close": 0.055, "volume": 1202851.0}, {"date": "2023-06-30", "close": 0.058, "volume": 1541881.0}, {"date": "2023-07-03", "close": 0.059, "volume": 6744532.0}, {"date": "2023-07-04", "close": 0.061, "volume": 2580732.0}, {"date": "2023-07-05", "close": 0.061, "volume": 2427691.0}, {"date": "2023-07-06", "close": 0.062, "volume": 1403532.0}, {"date": "2023-07-07", "close": 0.06, "volume": 2077869.0}, {"date": "2023-07-10", "close": 0.06, "volume": 1381558.0}, {"date": "2023-07-11", "close": 0.062, "volume": 1372848.0}, {"date": "2023-07-12", "close": 0.06, "volume": 1375997.0}, {"date": "2023-07-13", "close": 0.068, "volume": 8160604.0}, {"date": "2023-07-14", "close": 0.072, "volume": 9731024.0}, {"date": "2023-07-17", "close": 0.067, "volume": 5037205.0}, {"date": "2023-07-18", "close": 0.068, "volume": 4216570.0}, {"date": "2023-07-19", "close": 0.071, "volume": 3280190.0}, {"date": "2023-07-20", "close": 0.07, "volume": 5830989.0}, {"date": "2023-07-21", "close": 0.07, "volume": 3531160.0}, {"date": "2023-07-24", "close": 0.067, "volume": 3241729.0}, {"date": "2023-07-25", "close": 0.065, "volume": 2499180.0}, {"date": "2023-07-26", "close": 0.068, "volume": 4414554.0}, {"date": "2023-07-27", "close": 0.07, "volume": 333528.0}, {"date": "2023-07-28", "close": 0.07, "volume": 2491804.0}, {"date": "2023-07-31", "close": 0.069, "volume": 4111517.0}, {"date": "2023-08-01", "close": 0.073, "volume": 3126524.0}, {"date": "2023-08-02", "close": 0.071, "volume": 2103288.0}, {"date": "2023-08-03", "close": 0.069, "volume": 3430527.0}, {"date": "2023-08-04", "close": 0.07, "volume": 3129178.0}, {"date": "2023-08-07", "close": 0.07, "volume": 3520571.0}, {"date": "2023-08-08", "close": 0.067, "volume": 2232802.0}, {"date": "2023-08-09", "close": 0.07, "volume": 3178326.0}, {"date": "2023-08-10", "close": 0.07, "volume": 2140843.0}, {"date": "2023-08-11", "close": 0.07, "volume": 3412508.0}, {"date": "2023-08-14", "close": 0.07, "volume": 394621.0}, {"date": "2023-08-15", "close": 0.069, "volume": 4327618.0}, {"date": "2023-08-16", "close": 0.066, "volume": 758555.0}, {"date": "2023-08-17", "close": 0.065, "volume": 2067565.0}, {"date": "2023-08-18", "close": 0.065, "volume": 2033186.0}, {"date": "2023-08-21", "close": 0.064, "volume": 4466297.0}, {"date": "2023-08-22", "close": 0.062, "volume": 831526.0}, {"date": "2023-08-23", "close": 0.062, "volume": 213102.0}, {"date": "2023-08-24", "close": 0.065, "volume": 1429938.0}, {"date": "2023-08-25", "close": 0.065, "volume": 1410464.0}, {"date": "2023-08-28", "close": 0.064, "volume": 3227041.0}, {"date": "2023-08-29", "close": 0.063, "volume": 4543460.0}, {"date": "2023-08-30", "close": 0.063, "volume": 3426607.0}, {"date": "2023-08-31", "close": 0.063, "volume": 3060535.0}, {"date": "2023-09-01", "close": 0.065, "volume": 1342451.0}, {"date": "2023-09-04", "close": 0.067, "volume": 2746366.0}, {"date": "2023-09-05", "close": 0.066, "volume": 3648945.0}, {"date": "2023-09-06", "close": 0.064, "volume": 3179782.0}, {"date": "2023-09-07", "close": 0.063, "volume": 568470.0}, {"date": "2023-09-08", "close": 0.065, "volume": 1458493.0}, {"date": "2023-09-11", "close": 0.064, "volume": 1118236.0}, {"date": "2023-09-12", "close": 0.064, "volume": 1858869.0}, {"date": "2023-09-13", "close": 0.065, "volume": 683501.0}, {"date": "2023-09-14", "close": 0.064, "volume": 694328.0}, {"date": "2023-09-15", "close": 0.064, "volume": 3960100.0}, {"date": "2023-09-18", "close": 0.065, "volume": 1249415.0}, {"date": "2023-09-19", "close": 0.063, "volume": 3152081.0}, {"date": "2023-09-20", "close": 0.062, "volume": 1240378.0}, {"date": "2023-09-21", "close": 0.062, "volume": 1336667.0}, {"date": "2023-09-22", "close": 0.057, "volume": 3351099.0}, {"date": "2023-09-25", "close": 0.06, "volume": 1282421.0}, {"date": "2023-09-26", "close": 0.06, "volume": 1406851.0}, {"date": "2023-09-27", "close": 0.059, "volume": 1615193.0}, {"date": "2023-09-28", "close": 0.057, "volume": 2601500.0}, {"date": "2023-09-29", "close": 0.06, "volume": 1020181.0}, {"date": "2023-10-02", "close": 0.059, "volume": 471489.0}, {"date": "2023-10-03", "close": 0.058, "volume": 1310935.0}, {"date": "2023-10-04", "close": 0.057, "volume": 1969511.0}, {"date": "2023-10-05", "close": 0.06, "volume": 2396995.0}, {"date": "2023-10-06", "close": 0.057, "volume": 1048693.0}, {"date": "2023-10-09", "close": 0.057, "volume": 2102818.0}, {"date": "2023-10-10", "close": 0.059, "volume": 978418.0}, {"date": "2023-10-11", "close": 0.06, "volume": 2302884.0}, {"date": "2023-10-12", "close": 0.063, "volume": 1921541.0}, {"date": "2023-10-13", "close": 0.06, "volume": 2264399.0}, {"date": "2023-10-16", "close": 0.059, "volume": 1294394.0}, {"date": "2023-10-17", "close": 0.059, "volume": 489182.0}, {"date": "2023-10-18", "close": 0.058, "volume": 898539.0}, {"date": "2023-10-19", "close": 0.059, "volume": 204427.0}, {"date": "2023-10-20", "close": 0.058, "volume": 1242781.0}, {"date": "2023-10-23", "close": 0.055, "volume": 1812712.0}, {"date": "2023-10-24", "close": 0.056, "volume": 1664342.0}, {"date": "2023-10-25", "close": 0.057, "volume": 1707450.0}, {"date": "2023-10-26", "close": 0.06, "volume": 631076.0}, {"date": "2023-10-27", "close": 0.06, "volume": 864561.0}, {"date": "2023-10-30", "close": 0.06, "volume": 1518485.0}, {"date": "2023-10-31", "close": 0.059, "volume": 1102101.0}, {"date": "2023-11-01", "close": 0.056, "volume": 784577.0}, {"date": "2023-11-02", "close": 0.057, "volume": 2603453.0}, {"date": "2023-11-03", "close": 0.06, "volume": 966607.0}, {"date": "2023-11-06", "close": 0.06, "volume": 957785.0}, {"date": "2023-11-07", "close": 0.062, "volume": 2143434.0}, {"date": "2023-11-08", "close": 0.059, "volume": 156349.0}, {"date": "2023-11-09", "close": 0.061, "volume": 597661.0}, {"date": "2023-11-10", "close": 0.061, "volume": 985839.0}, {"date": "2023-11-13", "close": 0.061, "volume": 2628030.0}, {"date": "2023-11-14", "close": 0.061, "volume": 684816.0}, {"date": "2023-11-15", "close": 0.061, "volume": 940972.0}, {"date": "2023-11-16", "close": 0.061, "volume": 1017602.0}, {"date": "2023-11-17", "close": 0.06, "volume": 1179986.0}, {"date": "2023-11-20", "close": 0.062, "volume": 782833.0}, {"date": "2023-11-21", "close": 0.063, "volume": 602977.0}, {"date": "2023-11-22", "close": 0.061, "volume": 1240280.0}, {"date": "2023-11-23", "close": 0.064, "volume": 1070248.0}, {"date": "2023-11-24", "close": 0.069, "volume": 2519360.0}, {"date": "2023-11-27", "close": 0.066, "volume": 2310266.0}, {"date": "2023-11-28", "close": 0.066, "volume": 1482088.0}, {"date": "2023-11-29", "close": 0.066, "volume": 2395718.0}, {"date": "2023-11-30", "close": 0.066, "volume": 226794.0}, {"date": "2023-12-01", "close": 0.069, "volume": 1161592.0}, {"date": "2023-12-04", "close": 0.072, "volume": 3268431.0}, {"date": "2023-12-05", "close": 0.071, "volume": 4324680.0}, {"date": "2023-12-06", "close": 0.075, "volume": 9832612.0}, {"date": "2023-12-07", "close": 0.0735, "volume": 1925343.0}, {"date": "2023-12-08", "close": 0.072, "volume": 3270238.0}, {"date": "2023-12-11", "close": 0.074, "volume": 1476607.0}, {"date": "2023-12-12", "close": 0.073, "volume": 1569644.0}, {"date": "2023-12-13", "close": 0.074, "volume": 578659.0}, {"date": "2023-12-14", "close": 0.078, "volume": 3051064.0}, {"date": "2023-12-15", "close": 0.078, "volume": 5633916.0}, {"date": "2023-12-18", "close": 0.079, "volume": 1204696.0}, {"date": "2023-12-19", "close": 0.077, "volume": 3585349.0}, {"date": "2023-12-20", "close": 0.085, "volume": 4184731.0}, {"date": "2023-12-21", "close": 0.084, "volume": 4055633.0}, {"date": "2023-12-22", "close": 0.087, "volume": 4882708.0}, {"date": "2023-12-27", "close": 0.086, "volume": 3472241.0}, {"date": "2023-12-28", "close": 0.088, "volume": 796610.0}, {"date": "2023-12-29", "close": 0.094, "volume": 6159865.0}, {"date": "2024-01-02", "close": 0.092, "volume": 5161493.0}, {"date": "2024-01-03", "close": 0.09, "volume": 2136520.0}, {"date": "2024-01-04", "close": 0.092, "volume": 2526077.0}, {"date": "2024-01-05", "close": 0.093, "volume": 2342239.0}, {"date": "2024-01-08", "close": 0.091, "volume": 4570311.0}, {"date": "2024-01-09", "close": 0.09, "volume": 4248345.0}, {"date": "2024-01-10", "close": 0.089, "volume": 2810314.0}, {"date": "2024-01-11", "close": 0.081, "volume": 4706358.0}, {"date": "2024-01-12", "close": 0.083, "volume": 3851715.0}, {"date": "2024-01-15", "close": 0.08, "volume": 1046116.0}, {"date": "2024-01-16", "close": 0.076, "volume": 1923153.0}, {"date": "2024-01-17", "close": 0.078, "volume": 2747091.0}, {"date": "2024-01-18", "close": 0.077, "volume": 848281.0}, {"date": "2024-01-19", "close": 0.077, "volume": 1160639.0}, {"date": "2024-01-22", "close": 0.072, "volume": 1728157.0}, {"date": "2024-01-23", "close": 0.076, "volume": 2489602.0}, {"date": "2024-01-24", "close": 0.075, "volume": 825093.0}, {"date": "2024-01-25", "close": 0.078, "volume": 627313.0}, {"date": "2024-01-29", "close": 0.073, "volume": 1469112.0}, {"date": "2024-01-30", "close": 0.077, "volume": 639886.0}, {"date": "2024-01-31", "close": 0.075, "volume": 1010836.0}, {"date": "2024-02-01", "close": 0.078, "volume": 702854.0}, {"date": "2024-02-02", "close": 0.075, "volume": 1145935.0}, {"date": "2024-02-05", "close": 0.075, "volume": 1378954.0}, {"date": "2024-02-06", "close": 0.073, "volume": 579887.0}, {"date": "2024-02-07", "close": 0.075, "volume": 849169.0}, {"date": "2024-02-08", "close": 0.073, "volume": 1817704.0}, {"date": "2024-02-09", "close": 0.074, "volume": 392518.0}, {"date": "2024-02-12", "close": 0.076, "volume": 5037086.0}, {"date": "2024-02-13", "close": 0.077, "volume": 2131580.0}, {"date": "2024-02-14", "close": 0.077, "volume": 2302763.0}, {"date": "2024-02-15", "close": 0.075, "volume": 2954013.0}, {"date": "2024-02-16", "close": 0.072, "volume": 7850805.0}, {"date": "2024-02-19", "close": 0.071, "volume": 3547371.0}, {"date": "2024-02-20", "close": 0.069, "volume": 2973779.0}, {"date": "2024-02-21", "close": 0.067, "volume": 3433103.0}, {"date": "2024-02-26", "close": 0.059, "volume": 17615770.0}, {"date": "2024-02-27", "close": 0.06, "volume": 9344931.0}, {"date": "2024-02-28", "close": 0.058, "volume": 2628819.0}, {"date": "2024-02-29", "close": 0.058, "volume": 6304567.0}, {"date": "2024-03-01", "close": 0.06, "volume": 4475673.0}, {"date": "2024-03-04", "close": 0.059, "volume": 1680947.0}, {"date": "2024-03-05", "close": 0.058, "volume": 2170281.0}, {"date": "2024-03-06", "close": 0.06, "volume": 1416052.0}, {"date": "2024-03-07", "close": 0.059, "volume": 18000791.0}, {"date": "2024-03-08", "close": 0.06, "volume": 4021753.0}, {"date": "2024-03-11", "close": 0.06, "volume": 6987213.0}, {"date": "2024-03-12", "close": 0.06, "volume": 2713825.0}, {"date": "2024-03-13", "close": 0.059, "volume": 2912340.0}, {"date": "2024-03-14", "close": 0.066, "volume": 19660821.0}, {"date": "2024-03-15", "close": 0.062, "volume": 10578385.0}, {"date": "2024-03-18", "close": 0.067, "volume": 10244654.0}, {"date": "2024-03-19", "close": 0.066, "volume": 5106831.0}, {"date": "2024-03-20", "close": 0.066, "volume": 3591316.0}, {"date": "2024-03-21", "close": 0.068, "volume": 12149123.0}, {"date": "2024-03-22", "close": 0.073, "volume": 11517433.0}, {"date": "2024-03-25", "close": 0.071, "volume": 12437234.0}, {"date": "2024-03-26", "close": 0.065, "volume": 12010831.0}, {"date": "2024-03-27", "close": 0.065, "volume": 3298663.0}, {"date": "2024-03-28", "close": 0.068, "volume": 8158207.0}, {"date": "2024-04-02", "close": 0.072, "volume": 6280412.0}, {"date": "2024-04-03", "close": 0.073, "volume": 12941458.0}, {"date": "2024-04-04", "close": 0.083, "volume": 19822007.0}, {"date": "2024-04-05", "close": 0.079, "volume": 6532354.0}, {"date": "2024-04-08", "close": 0.078, "volume": 7492051.0}, {"date": "2024-04-09", "close": 0.075, "volume": 9180466.0}, {"date": "2024-04-10", "close": 0.079, "volume": 5028450.0}, {"date": "2024-04-11", "close": 0.078, "volume": 3026514.0}, {"date": "2024-04-12", "close": 0.077, "volume": 4024200.0}, {"date": "2024-04-15", "close": 0.079, "volume": 5347031.0}, {"date": "2024-04-16", "close": 0.075, "volume": 4904627.0}, {"date": "2024-04-17", "close": 0.074, "volume": 3426736.0}, {"date": "2024-04-18", "close": 0.074, "volume": 1767484.0}, {"date": "2024-04-19", "close": 0.074, "volume": 5736868.0}, {"date": "2024-04-22", "close": 0.076, "volume": 4392586.0}, {"date": "2024-04-23", "close": 0.075, "volume": 1479019.0}, {"date": "2024-04-24", "close": 0.075, "volume": 1557608.0}, {"date": "2024-04-26", "close": 0.073, "volume": 6024254.0}, {"date": "2024-04-29", "close": 0.076, "volume": 11415284.0}, {"date": "2024-04-30", "close": 0.082, "volume": 10916563.0}, {"date": "2024-05-01", "close": 0.079, "volume": 4055933.0}, {"date": "2024-05-02", "close": 0.078, "volume": 2415406.0}, {"date": "2024-05-03", "close": 0.075, "volume": 5566647.0}, {"date": "2024-05-06", "close": 0.075, "volume": 2716635.0}, {"date": "2024-05-07", "close": 0.076, "volume": 7509185.0}, {"date": "2024-05-08", "close": 0.073, "volume": 5811344.0}, {"date": "2024-05-09", "close": 0.072, "volume": 2305632.0}, {"date": "2024-05-10", "close": 0.077, "volume": 4257418.0}, {"date": "2024-05-13", "close": 0.0785, "volume": 6909797.0}, {"date": "2024-05-14", "close": 0.081, "volume": 8739017.0}, {"date": "2024-05-15", "close": 0.088, "volume": 20710760.0}, {"date": "2024-05-16", "close": 0.083, "volume": 18081695.0}, {"date": "2024-05-17", "close": 0.085, "volume": 3048843.0}, {"date": "2024-05-20", "close": 0.086, "volume": 6705225.0}, {"date": "2024-05-21", "close": 0.085, "volume": 9065304.0}, {"date": "2024-05-22", "close": 0.087, "volume": 2179637.0}, {"date": "2024-05-23", "close": 0.084, "volume": 5667719.0}, {"date": "2024-05-24", "close": 0.082, "volume": 5395129.0}, {"date": "2024-05-27", "close": 0.0825, "volume": 2818561.0}, {"date": "2024-05-28", "close": 0.081, "volume": 3048641.0}, {"date": "2024-05-29", "close": 0.08, "volume": 4101557.0}, {"date": "2024-05-30", "close": 0.076, "volume": 6753354.0}, {"date": "2024-05-31", "close": 0.079, "volume": 3261350.0}, {"date": "2024-06-03", "close": 0.08, "volume": 4528310.0}, {"date": "2024-06-04", "close": 0.082, "volume": 3359848.0}, {"date": "2024-06-05", "close": 0.078, "volume": 7477801.0}, {"date": "2024-06-06", "close": 0.079, "volume": 2421023.0}, {"date": "2024-06-07", "close": 0.075, "volume": 5226193.0}, {"date": "2024-06-11", "close": 0.073, "volume": 5318461.0}, {"date": "2024-06-12", "close": 0.073, "volume": 5759839.0}, {"date": "2024-06-13", "close": 0.072, "volume": 2168882.0}, {"date": "2024-06-14", "close": 0.068, "volume": 6615097.0}, {"date": "2024-06-17", "close": 0.067, "volume": 6560496.0}, {"date": "2024-06-18", "close": 0.067, "volume": 1588282.0}, {"date": "2024-06-19", "close": 0.069, "volume": 2572522.0}, {"date": "2024-06-20", "close": 0.0675, "volume": 2018404.0}, {"date": "2024-06-21", "close": 0.069, "volume": 2891852.0}, {"date": "2024-06-24", "close": 0.065, "volume": 2870909.0}, {"date": "2024-06-25", "close": 0.066, "volume": 2226136.0}, {"date": "2024-06-26", "close": 0.063, "volume": 5001512.0}, {"date": "2024-06-27", "close": 0.066, "volume": 3616564.0}, {"date": "2024-06-28", "close": 0.067, "volume": 2262500.0}, {"date": "2024-07-01", "close": 0.068, "volume": 465447.0}, {"date": "2024-07-02", "close": 0.066, "volume": 537553.0}, {"date": "2024-07-03", "close": 0.068, "volume": 8599134.0}, {"date": "2024-07-04", "close": 0.067, "volume": 3548998.0}, {"date": "2024-07-05", "close": 0.069, "volume": 1827579.0}, {"date": "2024-07-08", "close": 0.071, "volume": 4891595.0}, {"date": "2024-07-09", "close": 0.071, "volume": 2000475.0}, {"date": "2024-07-10", "close": 0.069, "volume": 2657739.0}, {"date": "2024-07-11", "close": 0.072, "volume": 1004707.0}, {"date": "2024-07-12", "close": 0.074, "volume": 2005021.0}, {"date": "2024-07-15", "close": 0.073, "volume": 4013148.0}, {"date": "2024-07-16", "close": 0.072, "volume": 1422371.0}, {"date": "2024-07-17", "close": 0.071, "volume": 2221748.0}, {"date": "2024-07-18", "close": 0.07, "volume": 2268662.0}, {"date": "2024-07-19", "close": 0.067, "volume": 5785826.0}, {"date": "2024-07-22", "close": 0.067, "volume": 699107.0}, {"date": "2024-07-23", "close": 0.067, "volume": 2233939.0}, {"date": "2024-07-24", "close": 0.066, "volume": 2816717.0}, {"date": "2024-07-25", "close": 0.061, "volume": 4869847.0}, {"date": "2024-07-26", "close": 0.062, "volume": 1401213.0}, {"date": "2024-07-29", "close": 0.062, "volume": 5964921.0}, {"date": "2024-07-30", "close": 0.06, "volume": 4258943.0}, {"date": "2024-07-31", "close": 0.06, "volume": 4010283.0}, {"date": "2024-08-01", "close": 0.061, "volume": 2918587.0}, {"date": "2024-08-02", "close": 0.061, "volume": 5792548.0}, {"date": "2024-08-05", "close": 0.055, "volume": 3953465.0}, {"date": "2024-08-06", "close": 0.056, "volume": 6108016.0}, {"date": "2024-08-07", "close": 0.057, "volume": 3165502.0}, {"date": "2024-08-08", "close": 0.055, "volume": 3039205.0}, {"date": "2024-08-09", "close": 0.055, "volume": 5091915.0}, {"date": "2024-08-12", "close": 0.054, "volume": 1054114.0}, {"date": "2024-08-13", "close": 0.056, "volume": 5423482.0}, {"date": "2024-08-14", "close": 0.054, "volume": 2224223.0}, {"date": "2024-08-15", "close": 0.054, "volume": 1187097.0}, {"date": "2024-08-16", "close": 0.058, "volume": 3179478.0}, {"date": "2024-08-19", "close": 0.059, "volume": 2063173.0}, {"date": "2024-08-20", "close": 0.057, "volume": 1182437.0}, {"date": "2024-08-21", "close": 0.056, "volume": 3032651.0}, {"date": "2024-08-22", "close": 0.056, "volume": 732626.0}, {"date": "2024-08-23", "close": 0.056, "volume": 1726780.0}, {"date": "2024-08-26", "close": 0.054, "volume": 3950159.0}, {"date": "2024-08-27", "close": 0.053, "volume": 2055490.0}, {"date": "2024-08-28", "close": 0.054, "volume": 4317425.0}, {"date": "2024-08-29", "close": 0.053, "volume": 4051705.0}, {"date": "2024-08-30", "close": 0.053, "volume": 2030719.0}, {"date": "2024-09-02", "close": 0.053, "volume": 1176222.0}, {"date": "2024-09-03", "close": 0.053, "volume": 1106826.0}, {"date": "2024-09-04", "close": 0.051, "volume": 3269651.0}, {"date": "2024-09-05", "close": 0.051, "volume": 1253030.0}, {"date": "2024-09-06", "close": 0.049, "volume": 2598626.0}, {"date": "2024-09-09", "close": 0.047, "volume": 2239893.0}, {"date": "2024-09-10", "close": 0.048, "volume": 1123045.0}, {"date": "2024-09-11", "close": 0.048, "volume": 2126535.0}, {"date": "2024-09-12", "close": 0.051, "volume": 2708317.0}, {"date": "2024-09-13", "close": 0.053, "volume": 1958198.0}, {"date": "2024-09-16", "close": 0.052, "volume": 3225516.0}, {"date": "2024-09-17", "close": 0.053, "volume": 5828810.0}, {"date": "2024-09-18", "close": 0.054, "volume": 3108965.0}, {"date": "2024-09-19", "close": 0.052, "volume": 1967374.0}, {"date": "2024-09-20", "close": 0.054, "volume": 6189386.0}, {"date": "2024-09-23", "close": 0.054, "volume": 1503067.0}, {"date": "2024-09-24", "close": 0.054, "volume": 6075974.0}, {"date": "2024-09-25", "close": 0.061, "volume": 12042540.0}, {"date": "2024-09-26", "close": 0.063, "volume": 2052883.0}, {"date": "2024-09-27", "close": 0.068, "volume": 4938382.0}, {"date": "2024-09-30", "close": 0.065, "volume": 5299370.0}, {"date": "2024-10-01", "close": 0.063, "volume": 6171496.0}, {"date": "2024-10-02", "close": 0.064, "volume": 4644432.0}, {"date": "2024-10-03", "close": 0.063, "volume": 3664462.0}, {"date": "2024-10-04", "close": 0.064, "volume": 1820649.0}, {"date": "2024-10-07", "close": 0.064, "volume": 4495596.0}, {"date": "2024-10-08", "close": 0.061, "volume": 3254221.0}, {"date": "2024-10-09", "close": 0.063, "volume": 1186215.0}, {"date": "2024-10-10", "close": 0.061, "volume": 309631.0}, {"date": "2024-10-11", "close": 0.061, "volume": 1166807.0}, {"date": "2024-10-14", "close": 0.062, "volume": 4312703.0}, {"date": "2024-10-15", "close": 0.063, "volume": 2370975.0}, {"date": "2024-10-16", "close": 0.062, "volume": 2507301.0}, {"date": "2024-10-17", "close": 0.0625, "volume": 948921.0}, {"date": "2024-10-18", "close": 0.066, "volume": 8559495.0}, {"date": "2024-10-21", "close": 0.068, "volume": 5307097.0}, {"date": "2024-10-22", "close": 0.068, "volume": 3653887.0}, {"date": "2024-10-23", "close": 0.066, "volume": 3110463.0}, {"date": "2024-10-24", "close": 0.064, "volume": 3346520.0}, {"date": "2024-10-25", "close": 0.066, "volume": 3436809.0}, {"date": "2024-10-28", "close": 0.065, "volume": 942977.0}, {"date": "2024-10-29", "close": 0.066, "volume": 1301848.0}, {"date": "2024-10-30", "close": 0.066, "volume": 333463.0}, {"date": "2024-10-31", "close": 0.067, "volume": 1936815.0}, {"date": "2024-11-01", "close": 0.066, "volume": 675835.0}, {"date": "2024-11-04", "close": 0.064, "volume": 4508126.0}, {"date": "2024-11-05", "close": 0.064, "volume": 1282095.0}, {"date": "2024-11-06", "close": 0.064, "volume": 353096.0}, {"date": "2024-11-07", "close": 0.062, "volume": 3426186.0}, {"date": "2024-11-08", "close": 0.063, "volume": 2788703.0}, {"date": "2024-11-11", "close": 0.0625, "volume": 1806536.0}, {"date": "2024-11-12", "close": 0.059, "volume": 2771857.0}, {"date": "2024-11-13", "close": 0.057, "volume": 2140731.0}, {"date": "2024-11-14", "close": 0.055, "volume": 4104632.0}, {"date": "2024-11-15", "close": 0.054, "volume": 3363156.0}, {"date": "2024-11-18", "close": 0.057, "volume": 2406894.0}, {"date": "2024-11-19", "close": 0.057, "volume": 1832137.0}, {"date": "2024-11-20", "close": 0.056, "volume": 510436.0}, {"date": "2024-11-21", "close": 0.057, "volume": 1680861.0}, {"date": "2024-11-22", "close": 0.058, "volume": 712204.0}, {"date": "2024-11-25", "close": 0.056, "volume": 3147795.0}, {"date": "2024-11-26", "close": 0.055, "volume": 1068835.0}, {"date": "2024-11-27", "close": 0.055, "volume": 554245.0}, {"date": "2024-11-28", "close": 0.054, "volume": 344087.0}, {"date": "2024-11-29", "close": 0.054, "volume": 1393052.0}, {"date": "2024-12-02", "close": 0.054, "volume": 1585632.0}, {"date": "2024-12-03", "close": 0.053, "volume": 1247567.0}, {"date": "2024-12-04", "close": 0.052, "volume": 3802777.0}, {"date": "2024-12-05", "close": 0.053, "volume": 2773792.0}, {"date": "2024-12-06", "close": 0.054, "volume": 189790.0}, {"date": "2024-12-09", "close": 0.052, "volume": 1575155.0}, {"date": "2024-12-10", "close": 0.053, "volume": 7567367.0}, {"date": "2024-12-11", "close": 0.052, "volume": 2641783.0}, {"date": "2024-12-12", "close": 0.053, "volume": 3130766.0}, {"date": "2024-12-13", "close": 0.052, "volume": 2525794.0}, {"date": "2024-12-16", "close": 0.0505, "volume": 1170571.0}, {"date": "2024-12-17", "close": 0.051, "volume": 669307.0}, {"date": "2024-12-18", "close": 0.051, "volume": 2886367.0}, {"date": "2024-12-19", "close": 0.052, "volume": 3301630.0}, {"date": "2024-12-20", "close": 0.052, "volume": 3170832.0}, {"date": "2024-12-23", "close": 0.051, "volume": 795564.0}, {"date": "2024-12-24", "close": 0.05, "volume": 668871.0}, {"date": "2024-12-27", "close": 0.052, "volume": 141860.0}, {"date": "2024-12-30", "close": 0.051, "volume": 688125.0}, {"date": "2024-12-31", "close": 0.052, "volume": 1861272.0}, {"date": "2025-01-02", "close": 0.052, "volume": 652962.0}, {"date": "2025-01-03", "close": 0.052, "volume": 1474054.0}, {"date": "2025-01-06", "close": 0.052, "volume": 1854800.0}, {"date": "2025-01-07", "close": 0.054, "volume": 1849210.0}, {"date": "2025-01-08", "close": 0.053, "volume": 3097380.0}, {"date": "2025-01-09", "close": 0.055, "volume": 5912881.0}, {"date": "2025-01-10", "close": 0.053, "volume": 3650619.0}, {"date": "2025-01-13", "close": 0.051, "volume": 1886599.0}, {"date": "2025-01-14", "close": 0.052, "volume": 2396932.0}, {"date": "2025-01-15", "close": 0.053, "volume": 2495342.0}, {"date": "2025-01-16", "close": 0.052, "volume": 808330.0}, {"date": "2025-01-17", "close": 0.056, "volume": 9289465.0}, {"date": "2025-01-20", "close": 0.056, "volume": 3784916.0}, {"date": "2025-01-21", "close": 0.046, "volume": 27064049.0}, {"date": "2025-01-22", "close": 0.043, "volume": 8486100.0}, {"date": "2025-01-23", "close": 0.04, "volume": 8994948.0}, {"date": "2025-01-24", "close": 0.042, "volume": 4914994.0}, {"date": "2025-01-28", "close": 0.041, "volume": 4053958.0}, {"date": "2025-01-29", "close": 0.042, "volume": 1626517.0}, {"date": "2025-01-30", "close": 0.042, "volume": 5139275.0}, {"date": "2025-01-31", "close": 0.041, "volume": 1538057.0}, {"date": "2025-02-03", "close": 0.041, "volume": 1962803.0}, {"date": "2025-02-04", "close": 0.04, "volume": 1787630.0}, {"date": "2025-02-05", "close": 0.043, "volume": 3462811.0}, {"date": "2025-02-06", "close": 0.043, "volume": 1729384.0}, {"date": "2025-02-07", "close": 0.041, "volume": 3431279.0}, {"date": "2025-02-10", "close": 0.045, "volume": 7408325.0}, {"date": "2025-02-11", "close": 0.046, "volume": 2611520.0}, {"date": "2025-02-12", "close": 0.043, "volume": 3345678.0}, {"date": "2025-02-13", "close": 0.047, "volume": 5450145.0}, {"date": "2025-02-14", "close": 0.047, "volume": 2257262.0}, {"date": "2025-02-17", "close": 0.046, "volume": 1735181.0}, {"date": "2025-02-18", "close": 0.045, "volume": 1618490.0}, {"date": "2025-02-19", "close": 0.045, "volume": 2584928.0}, {"date": "2025-02-20", "close": 0.044, "volume": 1369983.0}, {"date": "2025-02-21", "close": 0.045, "volume": 3207676.0}, {"date": "2025-02-24", "close": 0.042, "volume": 6441306.0}, {"date": "2025-02-25", "close": 0.042, "volume": 5432956.0}, {"date": "2025-02-26", "close": 0.042, "volume": 804202.0}, {"date": "2025-02-27", "close": 0.041, "volume": 4123279.0}, {"date": "2025-02-28", "close": 0.04, "volume": 1803272.0}, {"date": "2025-03-05", "close": 0.035, "volume": 9784518.0}, {"date": "2025-03-06", "close": 0.037, "volume": 3843102.0}, {"date": "2025-03-07", "close": 0.036, "volume": 1498709.0}, {"date": "2025-03-10", "close": 0.037, "volume": 1264369.0}, {"date": "2025-03-11", "close": 0.0345, "volume": 5398275.0}, {"date": "2025-03-12", "close": 0.035, "volume": 2321531.0}, {"date": "2025-03-13", "close": 0.035, "volume": 3601687.0}, {"date": "2025-03-14", "close": 0.036, "volume": 5175805.0}, {"date": "2025-03-17", "close": 0.036, "volume": 8906000.0}, {"date": "2025-03-18", "close": 0.036, "volume": 2057356.0}, {"date": "2025-03-19", "close": 0.037, "volume": 3902893.0}, {"date": "2025-03-20", "close": 0.039, "volume": 21668348.0}, {"date": "2025-03-21", "close": 0.041, "volume": 9453871.0}, {"date": "2025-03-24", "close": 0.039, "volume": 3646540.0}, {"date": "2025-03-25", "close": 0.039, "volume": 3171351.0}, {"date": "2025-03-26", "close": 0.039, "volume": 11627300.0}, {"date": "2025-03-27", "close": 0.037, "volume": 7097049.0}, {"date": "2025-03-28", "close": 0.035, "volume": 8103507.0}, {"date": "2025-03-31", "close": 0.035, "volume": 1628236.0}, {"date": "2025-04-01", "close": 0.036, "volume": 4416441.0}, {"date": "2025-04-02", "close": 0.034, "volume": 5969637.0}, {"date": "2025-04-03", "close": 0.036, "volume": 9936749.0}, {"date": "2025-04-04", "close": 0.034, "volume": 5341526.0}, {"date": "2025-04-07", "close": 0.029, "volume": 29902787.0}, {"date": "2025-04-08", "close": 0.032, "volume": 9904108.0}, {"date": "2025-04-09", "close": 0.03, "volume": 4307410.0}, {"date": "2025-04-10", "close": 0.033, "volume": 5970563.0}, {"date": "2025-04-11", "close": 0.031, "volume": 1979611.0}, {"date": "2025-04-14", "close": 0.031, "volume": 5457389.0}, {"date": "2025-04-15", "close": 0.031, "volume": 2396314.0}, {"date": "2025-04-16", "close": 0.033, "volume": 4730831.0}, {"date": "2025-04-17", "close": 0.034, "volume": 4187225.0}, {"date": "2025-04-22", "close": 0.035, "volume": 6506020.0}, {"date": "2025-04-23", "close": 0.036, "volume": 2543108.0}, {"date": "2025-04-24", "close": 0.037, "volume": 6498488.0}, {"date": "2025-04-28", "close": 0.036, "volume": 5722869.0}, {"date": "2025-04-29", "close": 0.036, "volume": 7098458.0}, {"date": "2025-04-30", "close": 0.035, "volume": 2668878.0}, {"date": "2025-05-01", "close": 0.033, "volume": 8421366.0}, {"date": "2025-05-02", "close": 0.034, "volume": 1055049.0}, {"date": "2025-05-05", "close": 0.035, "volume": 1913495.0}, {"date": "2025-05-06", "close": 0.036, "volume": 2859525.0}, {"date": "2025-05-07", "close": 0.035, "volume": 2383427.0}, {"date": "2025-05-08", "close": 0.034, "volume": 3661387.0}, {"date": "2025-05-09", "close": 0.035, "volume": 2467772.0}, {"date": "2025-05-12", "close": 0.035, "volume": 5134440.0}, {"date": "2025-05-13", "close": 0.035, "volume": 5565510.0}, {"date": "2025-05-14", "close": 0.036, "volume": 4284368.0}, {"date": "2025-05-15", "close": 0.036, "volume": 4329024.0}, {"date": "2025-05-16", "close": 0.038, "volume": 13895796.0}, {"date": "2025-05-19", "close": 0.036, "volume": 5590668.0}, {"date": "2025-05-20", "close": 0.037, "volume": 1280449.0}, {"date": "2025-05-21", "close": 0.037, "volume": 3709801.0}, {"date": "2025-05-22", "close": 0.036, "volume": 4527759.0}, {"date": "2025-05-23", "close": 0.039, "volume": 8571924.0}, {"date": "2025-05-26", "close": 0.04, "volume": 5581957.0}, {"date": "2025-05-27", "close": 0.041, "volume": 3302078.0}, {"date": "2025-05-28", "close": 0.0395, "volume": 3045374.0}, {"date": "2025-05-29", "close": 0.038, "volume": 4736915.0}, {"date": "2025-05-30", "close": 0.039, "volume": 1625135.0}, {"date": "2025-06-02", "close": 0.039, "volume": 3289597.0}, {"date": "2025-06-03", "close": 0.039, "volume": 3958194.0}, {"date": "2025-06-04", "close": 0.04, "volume": 915535.0}, {"date": "2025-06-05", "close": 0.043, "volume": 8861308.0}, {"date": "2025-06-06", "close": 0.042, "volume": 2544080.0}, {"date": "2025-06-10", "close": 0.039, "volume": 8969057.0}, {"date": "2025-06-11", "close": 0.04, "volume": 3170870.0}, {"date": "2025-06-12", "close": 0.041, "volume": 986799.0}, {"date": "2025-06-13", "close": 0.041, "volume": 2309656.0}, {"date": "2025-06-16", "close": 0.039, "volume": 3064645.0}, {"date": "2025-06-17", "close": 0.039, "volume": 2338163.0}, {"date": "2025-06-18", "close": 0.038, "volume": 5771946.0}, {"date": "2025-06-19", "close": 0.037, "volume": 7291225.0}, {"date": "2025-06-20", "close": 0.036, "volume": 1400196.0}, {"date": "2025-06-23", "close": 0.034, "volume": 10437627.0}, {"date": "2025-06-24", "close": 0.036, "volume": 3817186.0}, {"date": "2025-06-25", "close": 0.034, "volume": 2702416.0}, {"date": "2025-06-26", "close": 0.0345, "volume": 3381005.0}, {"date": "2025-06-27", "close": 0.038, "volume": 5813706.0}, {"date": "2025-06-30", "close": 0.035, "volume": 3005497.0}, {"date": "2025-07-01", "close": 0.035, "volume": 3557236.0}, {"date": "2025-07-02", "close": 0.035, "volume": 2527945.0}, {"date": "2025-07-03", "close": 0.042, "volume": 16151994.0}, {"date": "2025-07-04", "close": 0.041, "volume": 13416992.0}, {"date": "2025-07-07", "close": 0.038, "volume": 6789899.0}, {"date": "2025-07-08", "close": 0.038, "volume": 1661413.0}, {"date": "2025-07-09", "close": 0.039, "volume": 6707214.0}, {"date": "2025-07-10", "close": 0.038, "volume": 3390913.0}, {"date": "2025-07-11", "close": 0.039, "volume": 5979077.0}, {"date": "2025-07-14", "close": 0.039, "volume": 2561676.0}, {"date": "2025-07-15", "close": 0.037, "volume": 2070926.0}, {"date": "2025-07-16", "close": 0.037, "volume": 3596606.0}, {"date": "2025-07-17", "close": 0.036, "volume": 5182711.0}, {"date": "2025-07-18", "close": 0.039, "volume": 4382988.0}, {"date": "2025-07-21", "close": 0.039, "volume": 1935226.0}, {"date": "2025-07-22", "close": 0.038, "volume": 3551324.0}, {"date": "2025-07-23", "close": 0.038, "volume": 5508227.0}, {"date": "2025-07-24", "close": 0.038, "volume": 4646357.0}, {"date": "2025-07-25", "close": 0.038, "volume": 1040763.0}, {"date": "2025-07-28", "close": 0.037, "volume": 416554.0}, {"date": "2025-07-29", "close": 0.036, "volume": 3641797.0}, {"date": "2025-07-30", "close": 0.036, "volume": 3795690.0}, {"date": "2025-07-31", "close": 0.035, "volume": 3576334.0}, {"date": "2025-08-01", "close": 0.036, "volume": 2265248.0}, {"date": "2025-08-04", "close": 0.036, "volume": 1920547.0}, {"date": "2025-08-05", "close": 0.037, "volume": 2134046.0}, {"date": "2025-08-06", "close": 0.035, "volume": 7909090.0}, {"date": "2025-08-07", "close": 0.035, "volume": 1564935.0}, {"date": "2025-08-08", "close": 0.036, "volume": 10661716.0}, {"date": "2025-08-11", "close": 0.035, "volume": 6011229.0}, {"date": "2025-08-12", "close": 0.035, "volume": 1532408.0}, {"date": "2025-08-13", "close": 0.035, "volume": 4661618.0}, {"date": "2025-08-14", "close": 0.034, "volume": 6306403.0}, {"date": "2025-08-15", "close": 0.035, "volume": 2353032.0}, {"date": "2025-08-18", "close": 0.035, "volume": 6571401.0}, {"date": "2025-08-19", "close": 0.036, "volume": 16793166.0}, {"date": "2025-08-20", "close": 0.036, "volume": 6694392.0}, {"date": "2025-08-21", "close": 0.037, "volume": 10151676.0}, {"date": "2025-08-22", "close": 0.037, "volume": 2361888.0}, {"date": "2025-08-25", "close": 0.038, "volume": 2573247.0}, {"date": "2025-08-26", "close": 0.039, "volume": 3463545.0}, {"date": "2025-08-27", "close": 0.039, "volume": 5438040.0}, {"date": "2025-08-28", "close": 0.039, "volume": 3880824.0}, {"date": "2025-08-29", "close": 0.038, "volume": 2051818.0}, {"date": "2025-09-01", "close": 0.039, "volume": 4243150.0}, {"date": "2025-09-02", "close": 0.038, "volume": 1793278.0}, {"date": "2025-09-03", "close": 0.04, "volume": 4058686.0}, {"date": "2025-09-04", "close": 0.039, "volume": 3817639.0}, {"date": "2025-09-05", "close": 0.038, "volume": 1716611.0}, {"date": "2025-09-08", "close": 0.039, "volume": 2641956.0}, {"date": "2025-09-09", "close": 0.038, "volume": 438594.0}, {"date": "2025-09-10", "close": 0.0375, "volume": 1275811.0}, {"date": "2025-09-11", "close": 0.036, "volume": 6006307.0}, {"date": "2025-09-12", "close": 0.035, "volume": 11443973.0}, {"date": "2025-09-15", "close": 0.035, "volume": 3521697.0}, {"date": "2025-09-16", "close": 0.036, "volume": 11136875.0}, {"date": "2025-09-17", "close": 0.035, "volume": 7572519.0}, {"date": "2025-09-18", "close": 0.037, "volume": 7638212.0}, {"date": "2025-09-19", "close": 0.0375, "volume": 4190553.0}, {"date": "2025-09-22", "close": 0.04, "volume": 7670706.0}, {"date": "2025-09-23", "close": 0.039, "volume": 5910214.0}, {"date": "2025-09-24", "close": 0.038, "volume": 4543242.0}, {"date": "2025-09-25", "close": 0.042, "volume": 35149129.0}, {"date": "2025-09-30", "close": 0.039, "volume": 29013510.0}, {"date": "2025-10-01", "close": 0.04, "volume": 7360870.0}, {"date": "2025-10-02", "close": 0.04, "volume": 10696702.0}, {"date": "2025-10-03", "close": 0.041, "volume": 15075778.0}, {"date": "2025-10-06", "close": 0.041, "volume": 11632963.0}, {"date": "2025-10-07", "close": 0.04, "volume": 12310579.0}, {"date": "2025-10-08", "close": 0.038, "volume": 26894058.0}, {"date": "2025-10-09", "close": 0.039, "volume": 16392206.0}, {"date": "2025-10-10", "close": 0.038, "volume": 13067030.0}, {"date": "2025-10-13", "close": 0.034, "volume": 38884655.0}, {"date": "2025-10-14", "close": 0.033, "volume": 49649801.0}, {"date": "2025-10-15", "close": 0.034, "volume": 37171557.0}, {"date": "2025-10-16", "close": 0.035, "volume": 33029664.0}, {"date": "2025-10-17", "close": 0.035, "volume": 21160439.0}, {"date": "2025-10-20", "close": 0.036, "volume": 13140929.0}, {"date": "2025-10-21", "close": 0.036, "volume": 5731767.0}, {"date": "2025-10-22", "close": 0.035, "volume": 33122451.0}, {"date": "2025-10-23", "close": 0.034, "volume": 14963413.0}, {"date": "2025-10-24", "close": 0.033, "volume": 11733334.0}, {"date": "2025-10-27", "close": 0.034, "volume": 16018389.0}, {"date": "2025-10-28", "close": 0.034, "volume": 13992110.0}, {"date": "2025-10-29", "close": 0.034, "volume": 11515156.0}, {"date": "2025-10-30", "close": 0.036, "volume": 24453123.0}, {"date": "2025-10-31", "close": 0.037, "volume": 9205395.0}, {"date": "2025-11-03", "close": 0.037, "volume": 4405793.0}, {"date": "2025-11-04", "close": 0.036, "volume": 5228465.0}, {"date": "2025-11-05", "close": 0.033, "volume": 41873378.0}, {"date": "2025-11-06", "close": 0.033, "volume": 9182179.0}, {"date": "2025-11-07", "close": 0.032, "volume": 5196427.0}, {"date": "2025-11-10", "close": 0.033, "volume": 8516287.0}, {"date": "2025-11-11", "close": 0.034, "volume": 6917893.0}, {"date": "2025-11-12", "close": 0.034, "volume": 8960764.0}, {"date": "2025-11-13", "close": 0.035, "volume": 7260096.0}, {"date": "2025-11-14", "close": 0.035, "volume": 11491929.0}, {"date": "2025-11-17", "close": 0.035, "volume": 15043031.0}, {"date": "2025-11-18", "close": 0.033, "volume": 11314614.0}, {"date": "2025-11-19", "close": 0.033, "volume": 8202179.0}, {"date": "2025-11-20", "close": 0.032, "volume": 21321141.0}, {"date": "2025-11-21", "close": 0.033, "volume": 6129080.0}, {"date": "2025-11-24", "close": 0.031, "volume": 44762847.0}, {"date": "2025-11-25", "close": 0.032, "volume": 24644233.0}, {"date": "2025-11-26", "close": 0.032, "volume": 3228019.0}, {"date": "2025-11-27", "close": 0.032, "volume": 15374141.0}, {"date": "2025-11-28", "close": 0.0335, "volume": 12173535.0}, {"date": "2025-12-01", "close": 0.034, "volume": 6497752.0}, {"date": "2025-12-02", "close": 0.034, "volume": 18021872.0}, {"date": "2025-12-03", "close": 0.035, "volume": 20159249.0}, {"date": "2025-12-04", "close": 0.036, "volume": 24722890.0}, {"date": "2025-12-05", "close": 0.034, "volume": 22017997.0}, {"date": "2025-12-08", "close": 0.034, "volume": 13657346.0}, {"date": "2025-12-09", "close": 0.033, "volume": 11476653.0}, {"date": "2025-12-10", "close": 0.034, "volume": 2641422.0}, {"date": "2025-12-11", "close": 0.034, "volume": 4073041.0}, {"date": "2025-12-12", "close": 0.037, "volume": 36064299.0}, {"date": "2025-12-15", "close": 0.038, "volume": 18271378.0}, {"date": "2025-12-16", "close": 0.038, "volume": 12050518.0}, {"date": "2025-12-17", "close": 0.037, "volume": 8474202.0}, {"date": "2025-12-18", "close": 0.036, "volume": 9692252.0}, {"date": "2025-12-19", "close": 0.04, "volume": 19829297.0}, {"date": "2025-12-22", "close": 0.039, "volume": 11866336.0}, {"date": "2025-12-23", "close": 0.039, "volume": 9687799.0}, {"date": "2025-12-24", "close": 0.042, "volume": 16979330.0}, {"date": "2025-12-29", "close": 0.049, "volume": 43479823.0}, {"date": "2025-12-30", "close": 0.047, "volume": 18847896.0}, {"date": "2025-12-31", "close": 0.046, "volume": 10870072.0}, {"date": "2026-01-02", "close": 0.048, "volume": 22863305.0}, {"date": "2026-01-05", "close": 0.048, "volume": 20847746.0}, {"date": "2026-01-06", "close": 0.054, "volume": 31884800.0}, {"date": "2026-01-07", "close": 0.053, "volume": 30865426.0}, {"date": "2026-01-08", "close": 0.052, "volume": 26877899.0}, {"date": "2026-01-09", "close": 0.051, "volume": 36087305.0}, {"date": "2026-01-12", "close": 0.054, "volume": 35100233.0}, {"date": "2026-01-13", "close": 0.053, "volume": 12485582.0}, {"date": "2026-01-14", "close": 0.054, "volume": 15071772.0}, {"date": "2026-01-15", "close": 0.052, "volume": 31783369.0}, {"date": "2026-01-16", "close": 0.055, "volume": 19098392.0}, {"date": "2026-01-19", "close": 0.057, "volume": 16231157.0}, {"date": "2026-01-20", "close": 0.054, "volume": 20463602.0}, {"date": "2026-01-21", "close": 0.056, "volume": 22234453.0}, {"date": "2026-01-22", "close": 0.049, "volume": 79706405.0}, {"date": "2026-01-23", "close": 0.052, "volume": 21251862.0}, {"date": "2026-01-27", "close": 0.058, "volume": 61270114.0}, {"date": "2026-01-28", "close": 0.056, "volume": 23387577.0}, {"date": "2026-01-29", "close": 0.06, "volume": 42202507.0}, {"date": "2026-01-30", "close": 0.054, "volume": 36565782.0}, {"date": "2026-02-02", "close": 0.051, "volume": 32850238.0}, {"date": "2026-02-03", "close": 0.054, "volume": 10858978.0}, {"date": "2026-02-04", "close": 0.056, "volume": 17135558.0}, {"date": "2026-02-05", "close": 0.052, "volume": 21638843.0}, {"date": "2026-02-06", "close": 0.049, "volume": 31300983.0}, {"date": "2026-02-09", "close": 0.051, "volume": 20061526.0}, {"date": "2026-02-10", "close": 0.051, "volume": 5382046.0}, {"date": "2026-02-11", "close": 0.05, "volume": 7028019.0}, {"date": "2026-02-12", "close": 0.05, "volume": 6221958.0}, {"date": "2026-02-13", "close": 0.047, "volume": 21831351.0}, {"date": "2026-02-16", "close": 0.048, "volume": 7345276.0}, {"date": "2026-02-17", "close": 0.047, "volume": 8025919.0}, {"date": "2026-02-18", "close": 0.047, "volume": 9042118.0}, {"date": "2026-02-19", "close": 0.046, "volume": 16202555.0}, {"date": "2026-02-20", "close": 0.046, "volume": 4810346.0}, {"date": "2026-02-23", "close": 0.046, "volume": 2583747.0}, {"date": "2026-02-24", "close": 0.049, "volume": 7044118.0}, {"date": "2026-02-25", "close": 0.049, "volume": 14748770.0}, {"date": "2026-02-26", "close": 0.049, "volume": 10372654.0}, {"date": "2026-02-27", "close": 0.049, "volume": 3825269.0}, {"date": "2026-03-02", "close": 0.049, "volume": 9522866.0}, {"date": "2026-03-03", "close": 0.048, "volume": 9781654.0}, {"date": "2026-03-04", "close": 0.046, "volume": 22005126.0}, {"date": "2026-03-05", "close": 0.046, "volume": 4617606.0}, {"date": "2026-03-06", "close": 0.043, "volume": 10775052.0}, {"date": "2026-03-09", "close": 0.042, "volume": 29256135.0}, {"date": "2026-03-10", "close": 0.043, "volume": 7218114.0}, {"date": "2026-03-11", "close": 0.043, "volume": 5390299.0}, {"date": "2026-03-12", "close": 0.042, "volume": 9190007.0}, {"date": "2026-03-13", "close": 0.04, "volume": 7301673.0}, {"date": "2026-03-16", "close": 0.038, "volume": 22187832.0}, {"date": "2026-03-17", "close": 0.038, "volume": 12026572.0}, {"date": "2026-03-18", "close": 0.037, "volume": 10666761.0}, {"date": "2026-03-19", "close": 0.034, "volume": 24952512.0}, {"date": "2026-03-20", "close": 0.038, "volume": 18747033.0}, {"date": "2026-03-23", "close": 0.034, "volume": 16411680.0}, {"date": "2026-03-24", "close": 0.036, "volume": 6551163.0}, {"date": "2026-03-25", "close": 0.038, "volume": 8159136.0}, {"date": "2026-03-26", "close": 0.036, "volume": 6423068.0}, {"date": "2026-03-27", "close": 0.036, "volume": 3199874.0}, {"date": "2026-03-30", "close": 0.036, "volume": 6909918.0}, {"date": "2026-03-31", "close": 0.036, "volume": 2589416.0}, {"date": "2026-04-01", "close": 0.037, "volume": 12687465.0}, {"date": "2026-04-02", "close": 0.035, "volume": 12160181.0}, {"date": "2026-04-07", "close": 0.036, "volume": 2760742.0}, {"date": "2026-04-08", "close": 0.039, "volume": 8140058.0}, {"date": "2026-04-09", "close": 0.041, "volume": 10836337.0}, {"date": "2026-04-10", "close": 0.039, "volume": 3773121.0}, {"date": "2026-04-13", "close": 0.04, "volume": 5072626.0}, {"date": "2026-04-14", "close": 0.04, "volume": 8722686.0}, {"date": "2026-04-15", "close": 0.042, "volume": 7679793.0}, {"date": "2026-04-16", "close": 0.042, "volume": 3843090.0}, {"date": "2026-04-17", "close": 0.041, "volume": 6259703.0}, {"date": "2026-04-20", "close": 0.04, "volume": 6309736.0}, {"date": "2026-04-21", "close": 0.044, "volume": 7323419.0}, {"date": "2026-04-22", "close": 0.041, "volume": 8340402.0}, {"date": "2026-04-23", "close": 0.039, "volume": 12140561.0}, {"date": "2026-04-24", "close": 0.039, "volume": 2587905.0}, {"date": "2026-04-27", "close": 0.04, "volume": 4478813.0}, {"date": "2026-04-28", "close": 0.038, "volume": 7363974.0}, {"date": "2026-04-29", "close": 0.038, "volume": 6166033.0}, {"date": "2026-04-30", "close": 0.04, "volume": 5693440.0}, {"date": "2026-05-01", "close": 0.04, "volume": 2832609.0}, {"date": "2026-05-04", "close": 0.039, "volume": 3265808.0}, {"date": "2026-05-05", "close": 0.039, "volume": 2656630.0}, {"date": "2026-05-06", "close": 0.04, "volume": 5903751.0}, {"date": "2026-05-07", "close": 0.042, "volume": 4609250.0}, {"date": "2026-05-08", "close": 0.042, "volume": 6276923.0}, {"date": "2026-05-11", "close": 0.044, "volume": 6494755.0}, {"date": "2026-05-12", "close": 0.044, "volume": 10685886.0}, {"date": "2026-05-13", "close": 0.047, "volume": 19120847.0}, {"date": "2026-05-14", "close": 0.048, "volume": 13411088.0}, {"date": "2026-05-15", "close": 0.046, "volume": 7242486.0}, {"date": "2026-05-18", "close": 0.043, "volume": 4076307.0}, {"date": "2026-05-19", "close": 0.045, "volume": 6657300.0}, {"date": "2026-05-20", "close": 0.042, "volume": 3822522.0}, {"date": "2026-05-21", "close": 0.043, "volume": 5524776.0}, {"date": "2026-05-22", "close": 0.045, "volume": 1747221.0}, {"date": "2026-05-25", "close": 0.045, "volume": 11745805.0}, {"date": "2026-05-26", "close": 0.046, "volume": 3801184.0}, {"date": "2026-05-27", "close": 0.047, "volume": 5586756.0}, {"date": "2026-05-28", "close": 0.046, "volume": 5814335.0}, {"date": "2026-05-29", "close": 0.045, "volume": 6385766.0}, {"date": "2026-06-01", "close": 0.046, "volume": 1319403.0}, {"date": "2026-06-02", "close": 0.046, "volume": 9598881.0}, {"date": "2026-06-03", "close": 0.049, "volume": 17848540.0}, {"date": "2026-06-04", "close": 0.05, "volume": 16963145.0}, {"date": "2026-06-05", "close": 0.049, "volume": 11431584.0}, {"date": "2026-06-09", "close": 0.05, "volume": 22900375.0}, {"date": "2026-06-10", "close": 0.05, "volume": 14413925.0}, {"date": "2026-06-11", "close": 0.049, "volume": 19583026.0}, {"date": "2026-06-12", "close": 0.051, "volume": 14019066.0}, {"date": "2026-06-15", "close": 0.052, "volume": 11825190.0}, {"date": "2026-06-16", "close": 0.053, "volume": 12046131.0}, {"date": "2026-06-17", "close": 0.056, "volume": 14454311.0}, {"date": "2026-06-18", "close": 0.053, "volume": 12519555.0}, {"date": "2026-06-19", "close": 0.054, "volume": 5666169.0}, {"date": "2026-06-22", "close": 0.054, "volume": 7324851.0}, {"date": "2026-06-23", "close": 0.053, "volume": 12145156.0}, {"date": "2026-06-24", "close": 0.053, "volume": 8263548.0}, {"date": "2026-06-25", "close": 0.051, "volume": 14458020.0}, {"date": "2026-06-26", "close": 0.051, "volume": 7517574.0}, {"date": "2026-06-29", "close": 0.05, "volume": 7598984.0}, {"date": "2026-06-30", "close": 0.053, "volume": 17193198.0}, {"date": "2026-07-01", "close": 0.052, "volume": 5003076.0}, {"date": "2026-07-02", "close": 0.057, "volume": 14256404.0}, {"date": "2026-07-03", "close": 0.057, "volume": 6255650.0}, {"date": "2026-07-06", "close": 0.057, "volume": 4055346.0}, {"date": "2026-07-07", "close": 0.06, "volume": 22091919.0}, {"date": "2026-07-08", "close": 0.062, "volume": 26895450.0}, {"date": "2026-07-09", "close": 0.062, "volume": 18587662.0}, {"date": "2026-07-10", "close": 0.062, "volume": 11918047.0}, {"date": "2026-07-13", "close": 0.063, "volume": 8526120.0}, {"date": "2026-07-14", "close": 0.064, "volume": 11407919.0}, {"date": "2026-07-15", "close": 0.066, "volume": 23364914.0}, {"date": "2026-07-16", "close": 0.065, "volume": 6232743.0}, {"date": "2026-07-17", "close": 0.059, "volume": 23118952.0}, {"date": "2026-07-20", "close": 0.056, "volume": 7243725.0}, {"date": "2026-07-21", "close": 0.06, "volume": 12178924.0}, {"date": "2026-07-22", "close": 0.061, "volume": 3201183.0}, {"date": "2026-07-23", "close": 0.059, "volume": 3242438.0}, {"date": "2026-07-24", "close": 0.057, "volume": 3762267.0}, {"date": "2026-07-27", "close": 0.058, "volume": 3201911.0}, {"date": "2026-07-28", "close": 0.053, "volume": 7404785.0}, {"date": "2026-07-29", "close": 0.054, "volume": 9451668.0}, {"date": "2026-07-30", "close": 0.055, "volume": 6040320.0}, {"date": "2026-07-31", "close": 0.056, "volume": 2760363.0}, {"date": "2026-08-03", "close": 0.057, "volume": 4939646.0}, {"date": "2026-08-04", "close": 0.058, "volume": 3374757.0}, {"date": "2026-08-05", "close": 0.061, "volume": 10224098.0}, {"date": "2026-08-06", "close": 0.066, "volume": 12376933.0}, {"date": "2026-08-07", "close": 0.064, "volume": 8577671.0}, {"date": "2026-08-10", "close": 0.064, "volume": 13637851.0}, {"date": "2026-08-11", "close": 0.066, "volume": 25731030.0}, {"date": "2026-08-12", "close": 0.064, "volume": 10840215.0}, {"date": "2026-08-13", "close": 0.064, "volume": 7361326.0}, {"date": "2026-08-14", "close": 0.063, "volume": 3388626.0}], "refreshing": false}